date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-06-19,39.0,39.2,39.0,39.2,500,2760.94206255773,2775.10073980161,2760.94206255773,2775.10073980161,7.06280666459739,0.0,1.0
2009-06-22,41.55,42.0,41.33,41.33,1600,2941.46519741727,2973.32222121602,2925.890652449,2925.890652449,22.6009813267117,0.0,1.0
2009-06-23,40.58,41.19,40.25,41.11,4800,2872.79561278443,2915.97957837828,2849.43379533202,2910.31610748072,67.8029439801349,0.0,1.0
2009-06-24,40.4,40.4,38.86,39.27,1600,2860.05280326493,2860.05280326493,2751.03098848701,2780.05627683698,22.6009813267117,0.0,1.0
2009-06-25,39.3,41.14,39.26,41.14,3200,2782.18007842356,2912.43990906731,2779.34834297478,2912.43990906731,45.2019626534233,0.0,1.0
2009-06-26,39.49,39.49,39.37,39.37,941,2795.63082180525,2795.63082180525,2787.13561545892,2787.13561545892,13.2922021427723,0.0,1.0
2009-06-29,38.41,38.6,37.926,38.6,1100,2719.17396468827,2732.62470806996,2684.90996575806,2732.62470806996,15.5381746621142,0.0,1.0
2009-06-30,38.84,39.36,38.81,39.36,1600,2749.61512076262,2786.42768159672,2747.49131917604,2786.42768159672,22.6009813267117,0.0,1.0
2009-07-01,37.66,37.66,36.86,37.36,4800,2666.07892502369,2666.07892502369,2609.44421604815,2644.84090915787,67.8029439801351,0.0,1.0
2009-07-02,39.5,39.92,39.4,39.81,1600,2796.33875566744,2826.0719778796,2789.2594170455,2818.28470539547,22.6009813267117,0.0,1.0
2009-07-06,40.2,41.41,40.2,41.01,6400,2845.89412602104,2931.55412334655,2845.89412602104,2903.23676885878,90.4039253068468,0.0,1.0
2009-07-07,42.14,42.14,40.7361,40.7361,3200,2983.23329528674,2983.23329528674,2883.84646037328,2883.84646037328,45.2019626534233,0.0,1.0
2009-07-08,42.6,43.54,41.58,42.01,112000,3015.79825294767,3082.34403599394,2943.58899900386,2974.03015507821,1582.06869286982,0.0,1.0
2009-07-09,41.02,41.6,40.9,41.32,14400,2903.94470272098,2945.00486672824,2895.44949637464,2925.1827185868,203.408831940405,0.0,1.0
2009-07-10,42.35,43.08,42.0,42.02,35200,2998.09990639282,3049.779078333,2973.32222121602,2974.7380889404,497.221589187656,0.0,1.0
2009-07-13,40.38,42.09,40.06,41.91,9600,2858.63693554054,2979.69362597576,2835.98305195032,2966.95081645627,135.60588796027,0.0,1.0
2009-07-14,39.986,40.64,39.68,40.06,8000,2830.74434137009,2877.04321595759,2809.08156518694,2835.98305195032,113.004906633558,0.0,1.0
2009-07-15,36.656,37.94,36.5,37.94,17600,2595.00236525939,2685.90107316513,2583.95859700916,2685.90107316513,248.610794593828,0.0,1.0
2009-07-16,35.6082,36.65,35.56,36.34,6400,2520.82505517867,2594.57760494207,2517.41281396289,2572.63165521405,90.4039253068466,0.0,1.0
2009-07-17,35.7899,36.35,35.5886,36.35,1600,2533.68821345474,2573.33958907624,2519.43750480877,2573.33958907624,22.6009813267117,0.0,1.0
2009-07-20,34.4,35.01,34.4,34.82,9600,2435.29248594836,2478.47645154221,2435.29248594836,2465.02570816052,135.60588796027,0.0,1.0
2009-07-21,34.14,34.62,34.076,34.2,3200,2416.8862055313,2450.86703091663,2412.35542881326,2421.13380870447,45.2019626534234,0.0,1.0
2009-07-22,34.02,34.87,33.61,34.83,6400,2408.39099918497,2468.56537747149,2379.36571083501,2465.73364202271,90.4039253068467,0.0,1.0
2009-07-23,32.68,34.03,32.11,34.0,17600,2313.52786165094,2409.09893304717,2273.17563150586,2406.97513146058,248.610794593828,0.0,1.0
2009-07-24,32.29,33.08,32.11,32.6,3200,2285.91844102536,2341.84521613871,2273.17563150586,2307.86439075338,45.2019626534233,0.0,1.0
2009-07-27,32.0,32.659,32.0,32.02,1300,2265.38835902173,2312.04120054033,2265.38835902173,2266.80422674612,18.3632973279532,0.0,1.0
2009-07-28,32.5142,33.27,32.45,32.66,16000,2301.79031821576,2355.2959595204,2297.24538282047,2312.11199392655,226.009813267116,0.0,1.0
2009-07-29,31.7,33.092,31.7,32.86,1600,2244.1503431559,2342.69473677334,2244.1503431559,2326.27067117044,22.6009813267116,0.0,1.0
2009-07-30,31.74,32.0,31.29,31.83,8000,2246.98207860467,2265.38835902173,2215.12505480593,2253.35348336442,113.004906633559,0.0,1.0
2009-07-31,30.86,31.55,30.86,31.55,1600,2184.68389873158,2233.53133522298,2184.68389873158,2233.53133522298,22.6009813267116,0.0,1.0
2009-08-03,29.0,29.6446,27.59,29.59,70400,2053.00820036344,2098.64161712048,1953.18952579404,2094.7762982329,994.443178375313,0.0,1.0
2009-08-04,29.44,29.87,29.33,29.77,3200,2084.15729029999,2114.59844637434,2076.37001781585,2107.5191077524,45.2019626534233,0.0,1.0
2009-08-05,29.0,29.8,29.0,29.8,12800,2053.00820036344,2109.64290933898,2053.00820036344,2109.64290933898,180.807850613693,0.0,1.0
2009-08-06,29.77,29.77,29.62,29.66,950,2107.5191077524,2107.5191077524,2096.90009981949,2099.73183526826,13.419332662735,0.0,1.0
2009-08-07,29.2914,29.51,29.27,29.38,3200,2073.63739310778,2089.11282733535,2072.12241464269,2079.90968712682,45.2019626534233,0.0,1.0
2009-08-10,29.97,30.03,29.88,30.03,700,2121.67778499629,2125.92538816945,2115.30638023654,2125.92538816945,9.88792933043633,0.0,1.0
2009-08-11,30.71,30.71,30.71,30.71,500,2174.06489079866,2174.06489079866,2174.06489079866,2174.06489079866,7.0628066645974,0.0,1.0
2009-08-12,30.0,30.0,29.78,29.78,200,2123.80158658287,2123.80158658287,2108.22704161459,2108.22704161459,2.82512266583895,0.0,1.0
2009-08-13,29.4,29.4,29.4,29.4,100,2081.32555485121,2081.32555485121,2081.32555485121,2081.32555485121,1.41256133291948,0.0,1.0
2009-08-14,28.95,28.95,28.95,28.95,700,2049.46853105247,2049.46853105247,2049.46853105247,2049.46853105247,9.88792933043634,0.0,1.0
2009-08-17,31.52,31.55,31.4,31.4,1200,2231.4075336364,2233.53133522298,2222.91232729007,2222.91232729007,16.9507359950337,0.0,1.0
2009-08-18,30.2,30.74,30.1116,30.74,1600,2137.96026382675,2176.18869238525,2131.70212848496,2176.18869238525,22.6009813267117,0.0,1.0
2009-08-19,29.736,29.804,29.48,29.62,800,2105.11213262094,2109.92608288386,2086.98902574877,2096.90009981949,11.3004906633558,0.0,1.0
2009-08-20,29.1,29.66,29.1,29.66,1390,2060.08753898538,2099.73183526826,2060.08753898538,2099.73183526826,19.6346025275808,0.0,1.0
2009-08-21,27.4414,27.6237,27.2104,27.59,3200,1942.66962860184,1955.57526290964,1926.31635638515,1953.18952579404,45.2019626534233,0.0,1.0
2009-08-24,27.612,27.666,27.06,27.14,1600,1954.74698029087,1958.56982314672,1915.66903109775,1921.3325019953,22.6009813267117,0.0,1.0
2009-08-25,27.01,27.04,26.88,26.96,1340,1912.12936178678,1914.25316337336,1902.92622157825,1908.5896924758,18.928321861121,0.0,1.0
2009-08-26,27.37,27.49,27.3,27.49,4800,1937.61498082577,1946.1101871721,1932.65944379041,1946.1101871721,67.802943980135,0.0,1.0
2009-08-27,26.75,27.46,26.7399,27.46,4800,1893.72308136972,1943.98638558552,1893.00806816891,1943.98638558552,67.8029439801351,0.0,1.0
2009-08-28,26.74,26.9,26.74,26.9,300,1893.01514750753,1904.34208930264,1893.01514750753,1904.34208930264,4.23768399875844,0.0,1.0
2009-08-31,27.22,27.6,27.22,27.6,550,1926.99597289286,1953.89745965624,1926.99597289286,1953.89745965624,7.76908733105712,0.0,1.0
2009-09-01,28.7,28.94,27.34,27.94,19200,2031.77018449761,2048.76059719027,1935.49117923919,1977.96721097084,271.21177592054,0.0,1.0
2009-09-02,28.65,29.21,28.65,29.21,802,2028.23051518664,2067.87481146952,2028.23051518664,2067.87481146952,11.3287418900142,0.0,1.0
2009-09-03,28.77,28.77,28.14,28.14,4800,2036.72572153297,2036.72572153297,1992.12588821473,1992.12588821473,67.802943980135,0.0,1.0
2009-09-04,27.36,28.24,27.3,28.24,4800,1936.90704696358,1999.20522683667,1932.65944379041,1999.20522683667,67.8029439801348,0.0,1.0
2009-09-08,25.92,26.15,25.92,26.06,900,1834.9645708076,1851.24704963807,1834.9645708076,1844.87564487832,12.7130519962753,0.0,1.0
2009-09-09,25.222,25.55,25.222,25.55,350,1785.55078722644,1808.77101790641,1785.55078722644,1808.77101790641,4.94396466521817,0.0,1.0
2009-09-10,24.9299,24.9299,24.9299,24.9299,281,1764.87203911174,1764.87203911174,1764.87203911174,1764.87203911174,3.96929734550374,0.0,1.0
2009-09-11,24.87,24.88,24.65,24.65,1050,1760.6315152772,1761.33944913939,1745.05697030892,1745.05697030892,14.8318939956545,0.0,1.0
2009-09-14,24.87,24.87,24.87,24.87,0,1760.6315152772,1760.6315152772,1760.6315152772,1760.6315152772,0,0.0,1.0
2009-09-15,24.54,24.65,24.4749,24.65,8000,1737.26969782479,1745.05697030892,1732.6610483819,1745.05697030892,113.004906633558,0.0,1.0
2009-09-16,23.53,23.91,23.53,23.91,1500,1665.76837774316,1692.66986450655,1665.76837774316,1692.66986450655,21.1884199937922,0.0,1.0
2009-09-17,23.7,23.7,23.401,23.5,1131,1677.80325340047,1677.80325340047,1656.63603092086,1663.64457615658,15.9760686753193,0.0,1.0
2009-09-18,23.46,23.46,23.46,23.46,100,1660.8128407078,1660.8128407078,1660.8128407078,1660.8128407078,1.41256133291948,0.0,1.0
2009-09-21,23.46,23.46,23.46,23.46,0,1660.8128407078,1660.8128407078,1660.8128407078,1660.8128407078,0,0.0,1.0
2009-09-22,23.46,23.46,23.46,23.46,0,1660.8128407078,1660.8128407078,1660.8128407078,1660.8128407078,0,0.0,1.0
2009-09-23,23.46,23.46,23.46,23.46,0,1660.8128407078,1660.8128407078,1660.8128407078,1660.8128407078,0,0.0,1.0
2009-09-24,24.81,24.81,24.34,24.34,900,1756.38391210403,1756.38391210403,1723.1110205809,1723.1110205809,12.7130519962753,0.0,1.0
2009-09-25,25.11,25.11,24.71,24.81,600,1777.62192796986,1777.62192796986,1749.30457348209,1756.38391210403,8.47536799751687,0.0,1.0
2009-09-28,24.496,24.71,24.496,24.71,600,1734.15478883113,1749.30457348209,1734.15478883113,1749.30457348209,8.47536799751688,0.0,1.0
2009-09-29,24.5,24.5,24.5,24.5,0,1734.43796237601,1734.43796237601,1734.43796237601,1734.43796237601,0,0.0,1.0
2009-09-30,24.5,24.5,24.5,24.5,0,1734.43796237601,1734.43796237601,1734.43796237601,1734.43796237601,0,0.0,1.0
2009-10-01,25.5965,25.6,25.04,25.04,1600,1812.06291036561,1812.31068721738,1772.6663909345,1772.6663909345,22.6009813267117,0.0,1.0
2009-10-02,26.08,26.57,25.89,26.57,3200,1846.29151260271,1880.98027185023,1832.84076922102,1880.98027185023,45.2019626534232,0.0,1.0
2009-10-05,25.214,26.18,25.2,26.18,1600,1784.98444013668,1853.37085122465,1783.99333272961,1853.37085122465,22.6009813267117,0.0,1.0
2009-10-06,24.3415,24.92,24.15,24.92,1600,1723.21721066023,1764.17118458817,1709.66027719921,1764.17118458817,22.6009813267117,0.0,1.0
2009-10-07,24.45,24.45,24.42,24.42,1100,1730.89829306504,1730.89829306504,1728.77449147846,1728.77449147846,15.5381746621142,0.0,1.0
2009-10-08,23.59,24.02,23.59,23.76,780,1670.01598091633,1700.45713699068,1670.01598091633,1682.05085657363,11.0179783967719,0.0,1.0
2009-10-09,23.93,24.01,23.92,24.01,1200,1694.08573223093,1699.74920312849,1693.37779836874,1699.74920312849,16.9507359950338,0.0,1.0
2009-10-12,23.51,23.54,23.16,23.43,1600,1664.35251001877,1666.47631160536,1639.57482484197,1658.68903912122,22.6009813267117,0.0,1.0
2009-10-13,23.48,23.77,23.47,23.77,1600,1662.22870843219,1682.75879043583,1661.52077457,1682.75879043583,22.6009813267117,0.0,1.0
2009-10-14,22.35,22.5781,21.2,22.51,1600,1582.23218200424,1598.38015340089,1500.81978785189,1593.55912379935,22.6009813267116,0.0,1.0
2009-10-15,22.05,22.15,22.05,22.15,500,1560.99416613841,1568.07350476035,1560.99416613841,1568.07350476035,7.06280666459739,0.0,1.0
2009-10-16,22.38,22.68,22.38,22.68,600,1584.35598359082,1605.59399945665,1584.35598359082,1605.59399945665,8.47536799751687,0.0,1.0
2009-10-19,21.7,21.75,21.7,21.74,700,1536.21648096161,1539.75615027258,1536.21648096161,1539.04821641039,9.88792933043634,0.0,1.0
2009-10-20,22.12,22.2675,22.08,22.13,1600,1565.94970317377,1576.39172764113,1563.11796772499,1566.65763703596,22.6009813267116,0.0,1.0
2009-10-21,22.02,22.02,21.52,21.93,1600,1558.87036455183,1558.87036455183,1523.47367144211,1552.49895979208,22.6009813267116,0.0,1.0
2009-10-22,21.96,22.28,21.96,22.28,650,1554.62276137866,1577.27664496888,1554.62276137866,1577.27664496888,9.18164866397661,0.0,1.0
2009-10-23,22.2,22.2,22.2,22.2,500,1571.61317407132,1571.61317407132,1571.61317407132,1571.61317407132,7.0628066645974,0.0,1.0
2009-10-26,23.28,23.28,21.92,21.92,3200,1648.07003118831,1648.07003118831,1551.79102592988,1551.79102592988,45.2019626534232,0.0,1.0
2009-10-27,23.4,23.626,22.97,22.97,8000,1656.56523753464,1672.56454282023,1626.12408146028,1626.12408146028,113.004906633558,0.0,1.0
2009-10-28,24.88,24.88,23.85,23.85,1600,1761.33944913939,1761.33944913939,1688.42226133338,1688.42226133338,22.6009813267117,0.0,1.0
2009-10-29,23.1,23.72,23.02,23.67,1600,1635.32722166881,1679.21912112485,1629.66375077125,1675.67945181388,22.6009813267116,0.0,1.0
2009-10-30,24.68,24.75,24.3901,24.49,1600,1747.18077189551,1752.13630893087,1726.65776923049,1733.73002851381,22.6009813267116,0.0,1.0
2009-11-02,24.58,24.65,23.84,24.52,35200,1740.10143327356,1745.05697030892,1687.71432747119,1735.8538301004,497.221589187657,0.0,1.0
2009-11-03,24.4488,25.13,24.4488,25.09,4800,1730.81334100157,1779.03779569425,1730.81334100157,1776.20606024547,67.8029439801351,0.0,1.0
2009-11-05,23.1,23.29,22.91,23.29,1600,1635.32722166881,1648.7779650505,1621.87647828712,1648.7779650505,22.6009813267116,0.0,1.0
2009-11-06,22.98,23.53,22.98,23.53,1300,1626.83201532248,1665.76837774316,1626.83201532248,1665.76837774316,18.3632973279532,0.0,1.0
2009-11-09,21.5213,22.1,21.52,22.1,8000,1523.5657028442,1564.53383544938,1523.47367144211,1564.53383544938,113.004906633558,0.0,1.0
2009-11-10,21.64,21.99,21.64,21.96,3200,1531.96887778844,1556.74656296524,1531.96887778844,1554.62276137866,45.2019626534234,0.0,1.0
2009-11-11,21.68,21.74,21.3,21.4,1600,1534.80061323722,1539.04821641039,1507.89912647384,1514.97846509578,22.6009813267117,0.0,1.0
2009-11-12,22.17,22.17,21.94,21.94,4800,1569.48937248474,1569.48937248474,1553.20689365427,1553.20689365427,67.802943980135,0.0,1.0
2009-11-13,22.0,22.0,21.917,21.95,1600,1557.45449682744,1557.45449682744,1551.57864577122,1553.91482751647,22.6009813267116,0.0,1.0
2009-11-16,20.83,20.83,20.83,20.83,100,1474.6262349507,1474.6262349507,1474.6262349507,1474.6262349507,1.41256133291948,0.0,1.0
2009-11-17,21.02,21.09,21.0,21.0,1600,1488.0769783324,1493.03251536776,1486.66111060801,1486.66111060801,22.6009813267116,0.0,1.0
2009-11-18,21.09,21.09,20.79,20.94,1200,1493.03251536776,1493.03251536776,1471.79449950193,1482.41350743484,16.9507359950337,0.0,1.0
2009-11-19,21.783,21.92,21.75,21.92,1600,1542.09233201782,1551.79102592988,1539.75615027258,1551.79102592988,22.6009813267117,0.0,1.0
2009-11-20,22.24,22.35,22.24,22.31,1600,1574.4449095201,1582.23218200424,1574.4449095201,1579.40044655546,22.6009813267117,0.0,1.0
2009-11-23,21.34,21.35,20.94,21.31,30400,1510.73086192261,1511.43879578481,1482.41350743484,1508.60706033603,429.418645207523,0.0,1.0
2009-11-24,21.37,21.46,21.21,21.3,33600,1512.8546635092,1519.22606826895,1501.52772171409,1507.89912647384,474.620607860944,0.0,1.0
2009-11-25,20.77,21.05,20.75,21.03,38400,1470.37863177754,1490.20077991898,1468.96276405315,1488.78491219459,542.423551841079,0.0,1.0
2009-11-27,22.04,22.04,22.04,22.04,200,1560.28623227621,1560.28623227621,1560.28623227621,1560.28623227621,2.82512266583896,0.0,1.0
2009-11-30,22.35,22.74,21.2201,22.48,16000,1582.23218200424,1609.84160262981,1502.2427349149,1591.43532221276,226.009813267116,0.0,1.0
2009-12-01,21.23,21.29,21.07,21.2135,11200,1502.94358943848,1507.19119261164,1491.61664764337,1501.77549856586,158.206869286981,0.0,1.0
2009-12-02,21.15,21.2,21.13,21.18,11200,1497.28011854092,1500.81978785189,1495.86425081653,1499.40392012751,158.206869286982,0.0,1.0
2009-12-03,21.14,21.16,21.1,21.16,11200,1496.57218467873,1497.98805240312,1493.74044922995,1497.98805240312,158.206869286981,0.0,1.0
2009-12-04,21.3048,21.3048,21.02,21.02,400,1508.23893472769,1508.23893472769,1488.0769783324,1488.0769783324,5.65024533167791,0.0,1.0
2009-12-07,21.63,21.63,21.44,21.44,500,1531.26094392625,1531.26094392625,1517.81020054456,1517.81020054456,7.06280666459738,0.0,1.0
2009-12-08,22.691,22.84,22.29,22.29,19200,1606.37272670506,1616.92094125176,1577.98457883107,1577.98457883107,271.21177592054,0.0,1.0
2009-12-09,22.89,23.3185,22.67,22.8,8000,1620.46061056273,1650.79557655775,1604.88606559445,1614.08920580298,113.004906633558,0.0,1.0
2009-12-10,22.56,22.737,22.34,22.34,11200,1597.09879311032,1609.62922247116,1581.52424814204,1581.52424814204,158.206869286981,0.0,1.0
2009-12-11,22.62,22.62,22.52,22.52,3200,1601.34639628348,1601.34639628348,1594.26705766154,1594.26705766154,45.2019626534234,0.0,1.0
2009-12-14,22.06,22.24,22.06,22.24,1600,1561.7021000006,1574.4449095201,1561.7021000006,1574.4449095201,22.6009813267117,0.0,1.0
2009-12-15,22.59,22.64,22.37,22.64,3200,1599.2225946969,1602.76226400787,1583.64804972863,1602.76226400787,45.2019626534233,0.0,1.0
2009-12-16,22.04,22.1,21.8,22.1,6400,1560.28623227621,1564.53383544938,1543.29581958355,1564.53383544938,90.4039253068469,0.0,1.0
2009-12-17,23.26,23.26,22.79,22.79,1483,1646.65416346392,1646.65416346392,1613.38127194079,1613.38127194079,20.9482845671958,0.0,1.0
2009-12-18,23.29,23.43,22.97,22.97,1260,1648.7779650505,1658.68903912122,1626.12408146028,1626.12408146028,17.7982727947854,0.0,1.0
2009-12-21,22.79,22.95,22.65,22.95,1050,1613.38127194079,1624.70821373589,1603.47019787007,1624.70821373589,14.8318939956545,0.0,1.0
2009-12-22,22.41,22.4999,22.38,22.44,1600,1586.4797851774,1592.84411059853,1584.35598359082,1588.60358676399,22.6009813267117,0.0,1.0
2009-12-23,22.41,22.41,22.41,22.41,0,1586.4797851774,1586.4797851774,1586.4797851774,1586.4797851774,0,0.0,1.0
2009-12-24,21.81,22.17,21.81,22.17,1600,1544.00375344575,1569.48937248474,1544.00375344575,1569.48937248474,22.6009813267116,0.0,1.0
2009-12-28,21.72,21.73,21.63,21.68,3200,1537.632348686,1538.34028254819,1531.26094392625,1534.80061323722,45.2019626534232,0.0,1.0
2009-12-29,21.67,21.67,21.34,21.38,1200,1534.09267937503,1534.09267937503,1510.73086192261,1513.56259737139,16.9507359950337,0.0,1.0
2009-12-30,21.984,22.03,21.984,22.03,9600,1556.32180264793,1559.57829841402,1556.32180264793,1559.57829841402,135.60588796027,0.0,1.0
2009-12-31,21.87,21.87,21.69,21.7,800,1548.25135661891,1548.25135661891,1535.50854709941,1536.21648096161,11.3004906633558,0.0,1.0
2010-01-04,20.78,21.0,20.78,21.0,1380,1471.08656563973,1486.66111060801,1471.08656563973,1486.66111060801,19.4933463942889,0.0,1.0
2010-01-05,20.78,20.92,20.7799,20.92,500,1471.08656563973,1480.99763971045,1471.07948630111,1480.99763971045,7.06280666459741,0.0,1.0
2010-01-06,20.93,21.04,20.91,21.04,1400,1481.70557357265,1489.49284605679,1480.28970584826,1489.49284605679,19.7758586608727,0.0,1.0
2010-01-07,20.95,21.2,20.95,21.09,1600,1483.12144129704,1500.81978785189,1483.12144129704,1493.03251536776,22.6009813267116,0.0,1.0
2010-01-08,20.82,20.82,20.82,20.82,105,1473.91830108851,1473.91830108851,1473.91830108851,1473.91830108851,1.48318939956545,0.0,1.0
2010-01-11,20.19,20.35,20.19,20.27,4800,1429.31846777027,1440.64540956538,1429.31846777027,1434.98193866782,67.802943980135,0.0,1.0
2010-01-12,20.854,20.96,20.64,20.7503,14400,1476.32527621997,1483.82937515923,1461.17549156901,1468.98400206902,203.408831940405,0.0,1.0
2010-01-13,20.25,20.76,20.25,20.53,3200,1433.56607094344,1469.67069791535,1433.56607094344,1453.38821908488,45.2019626534232,0.0,1.0
2010-01-14,20.2,20.48,20.19,20.48,4800,1430.02640163246,1449.84854977391,1429.31846777027,1449.84854977391,67.8029439801352,0.0,1.0
2010-01-15,21.152,21.18,20.73,20.73,4800,1497.42170531336,1499.40392012751,1467.54689632876,1467.54689632876,67.802943980135,0.0,1.0
2010-01-19,20.4401,22.7,20.4401,22.7,43200,1447.02389366375,1607.00986718104,1447.02389366375,1607.00986718104,610.226495821215,0.0,1.0
2010-01-20,21.45,21.8,21.14,21.14,49600,1518.51813440675,1543.29581958355,1496.57218467873,1496.57218467873,700.630421128062,0.0,1.0
2010-01-21,22.69,22.86,21.54,22.29,4800,1606.30193331884,1618.33680897615,1524.8895391665,1577.98457883107,67.8029439801351,0.0,1.0
2010-01-22,23.75,23.75,22.8,22.88,6400,1681.34292271144,1681.34292271144,1614.08920580298,1619.75267670053,90.4039253068465,0.0,1.0
2010-01-25,22.95,23.108,22.54,22.85,19200,1624.70821373589,1635.89356875856,1595.68292538593,1617.62887511395,271.211775920541,0.0,1.0
2010-01-26,23.3,23.48,22.91,23.26,12800,1649.48589891269,1662.22870843219,1621.87647828712,1646.65416346392,180.807850613694,0.0,1.0
2010-01-27,23.13,23.64,23.13,23.51,11200,1637.45102325539,1673.5556502273,1637.45102325539,1664.35251001877,158.206869286982,0.0,1.0
2010-01-28,23.9309,24.404,23.07,23.07,12800,1694.14944627853,1727.64179729894,1633.20342008223,1633.20342008223,180.807850613694,0.0,1.0
2010-01-29,24.59,24.74,23.82,23.82,6400,1740.80936713576,1751.42837506867,1686.2984597468,1686.2984597468,90.4039253068465,0.0,1.0
2010-02-01,23.5501,23.96,23.0701,23.96,17600,1667.19132480617,1696.20953381752,1633.21049942085,1696.20953381752,248.610794593829,0.0,1.0
2010-02-02,22.833,23.41,22.83,23.41,11200,1616.42538754822,1657.27317139683,1616.21300738956,1657.27317139683,158.206869286982,0.0,1.0
2010-02-03,23.33,23.53,22.84,23.18,16000,1651.60970049928,1665.76837774316,1616.92094125176,1640.99069256636,226.009813267116,0.0,1.0
2010-02-04,25.51,25.51,24.302,24.34,73600,1805.93928245763,1805.93928245763,1720.42087190456,1723.1110205809,1039.64514102874,0.0,1.0
2010-02-05,26.34,27.56,25.8,26.03,470400,1864.69779301976,1951.06572420746,1826.46936446127,1842.75184329174,6644.68851005322,0.0,1.0
2010-02-08,26.9892,27.0,25.91,26.38,97600,1910.65685935341,1911.42142792458,1834.2566369454,1867.52952846854,1378.65986092941,0.0,1.0
2010-02-09,24.83,26.1099,24.35,25.71,209600,1757.79977982842,1848.40823485067,1723.8189544431,1820.09795970152,2960.72855379923,0.0,1.0
2010-02-10,25.17,25.72,24.94,25.18,56000,1781.86953114303,1820.80589356371,1765.58705231256,1782.57746500522,791.034346434907,0.0,1.0
2010-02-11,24.72,25.939,24.69,25.58,94400,1750.01250734428,1836.30964514577,1747.8887057577,1810.89481949299,1333.45789827599,0.0,1.0
2010-02-12,25.37,26.05,25.3101,25.69,51200,1796.02820838691,1844.16771101612,1791.78768455237,1818.68209197713,723.231402454774,0.0,1.0
2010-02-16,23.93,25.24,23.88,25.17,56000,1694.08573223093,1786.82506817839,1690.54606291996,1781.86953114303,791.03434643491,0.0,1.0
2010-02-17,24.1,24.2199,23.62,23.72,28800,1706.12060788824,1714.60873489595,1672.13978250291,1679.21912112485,406.817663880809,0.0,1.0
2010-02-18,23.76,24.2,23.7,24.18,324800,1682.05085657363,1713.19994651018,1677.80325340047,1711.78407878579,4587.99920932247,0.0,1.0
2010-02-19,23.97,24.53,23.91,24.4,185600,1696.91746767971,1736.56176396259,1692.66986450655,1727.35862375407,2621.71383389856,0.0,1.0
2010-02-22,23.96,24.07,23.66,23.77,105600,1696.20953381752,1703.99680630165,1674.97151795169,1682.75879043583,1491.66476756297,0.0,1.0
2010-02-23,24.96,25.84,24.13,24.32,777600,1767.00292003695,1829.30109991004,1708.24440947482,1721.69515285651,10984.0769247818,0.0,1.0
2010-02-24,24.3888,26.02,24.16,24.82,363200,1726.56573782841,1842.04390942954,1710.3682110614,1757.09184596623,5130.42276116354,0.0,1.0
2010-02-25,24.81,25.9,24.81,25.51,1484800,1756.38391210403,1833.54870308321,1756.38391210403,1805.93928245763,20973.7106711884,0.0,1.0
2010-02-26,24.48,25.34,24.25,25.05,646400,1733.02209465162,1793.90440680033,1716.73961582115,1773.3743247967,9130.79645599151,0.0,1.0
2010-03-01,24.28,24.81,24.15,24.54,344000,1718.86341740774,1756.38391210403,1709.66027719921,1737.26969782479,4859.21098524299,0.0,1.0
2010-03-02,23.725,24.0783,23.41,23.72,539200,1679.57308805595,1704.58439140728,1657.27317139683,1679.21912112485,7616.53070710184,0.0,1.0
2010-03-03,22.95,23.33,22.71,23.18,531200,1624.70821373589,1651.60970049928,1607.71780104323,1640.99069256636,7503.52580046829,0.0,1.0
2010-03-04,23.08,23.34,22.732,22.85,228800,1633.91135394442,1652.31763436147,1609.27525554006,1617.62887511395,3231.94032971977,0.0,1.0
2010-03-05,21.89,22.82,21.855,22.72,427200,1549.6672243433,1615.50507352737,1547.18945582562,1608.42573490543,6034.46201423201,0.0,1.0
2010-03-08,22.06,22.188,21.82,21.87,156800,1561.7021000006,1570.76365343669,1544.71168730794,1548.25135661891,2214.89617001775,0.0,1.0
2010-03-09,22.3299,22.5899,22.1,22.51,83200,1580.80923494123,1599.21551535828,1564.53383544938,1593.55912379935,1175.251028989,0.0,1.0
2010-03-10,21.91,22.31,21.7,22.31,128000,1551.08309206769,1579.40044655546,1536.21648096161,1579.40044655546,1808.07850613693,0.0,1.0
2010-03-11,21.67,22.2,21.62,21.88,121600,1534.09267937503,1571.61317407132,1530.55301006405,1548.95929048111,1717.67458083008,0.0,1.0
2010-03-12,21.47,21.65,21.27,21.4,164800,1519.93400213114,1532.67681165064,1505.77532488725,1514.97846509578,2327.9010766513,0.0,1.0
2010-03-15,21.82,22.13,21.7212,21.75,68800,1544.71168730794,1566.65763703596,1537.71730074946,1539.75615027258,971.842197048601,0.0,1.0
2010-03-16,21.11,21.7292,21.08,21.6,99200,1494.44838309215,1538.28364783922,1492.32458150556,1529.13714233967,1401.26084225612,0.0,1.0
2010-03-17,20.91,20.99,20.72,20.99,131200,1480.28970584826,1485.95317674581,1466.83896246657,1485.95317674581,1853.28046879036,0.0,1.0
2010-03-18,21.25,21.5349,20.97,20.98,67200,1504.35945716287,1524.52849289678,1484.53730902143,1485.24524288362,949.241215721887,0.0,1.0
2010-03-19,21.83,22.039,21.29,21.29,192000,1545.41962117013,1560.21543888999,1507.19119261164,1507.19119261164,2712.11775920541,0.0,1.0
2010-03-22,21.68,22.55,21.67,22.5,116800,1534.80061323722,1596.39085924812,1534.09267937503,1592.85118993715,1649.87163684995,0.0,1.0
2010-03-23,21.45,21.8599,21.28,21.7,435200,1518.51813440675,1547.53634341809,1506.48325874945,1536.21648096161,6147.46692086557,0.0,1.0
2010-03-24,22.29,22.45,22.0899,22.21,302400,1577.98457883107,1589.31152062618,1563.81882224856,1572.32110793352,4271.58547074851,0.0,1.0
2010-03-25,22.149,22.2,21.53,21.73,339200,1568.00271137413,1571.61317407132,1524.18160530431,1538.34028254819,4791.40804126288,0.0,1.0
2010-03-26,21.73,21.93,21.53,21.81,180800,1538.34028254819,1552.49895979208,1524.18160530431,1544.00375344575,2553.91088991842,0.0,1.0
2010-03-29,21.29,21.66,21.29,21.55,68800,1507.19119261164,1533.38474551283,1507.19119261164,1525.59747302869,971.842197048603,0.0,1.0
2010-03-30,21.52,21.6395,21.145,21.16,100800,1523.47367144211,1531.93348109533,1496.92615160983,1497.98805240312,1423.86182358284,0.0,1.0
2010-03-31,21.2,21.65,21.05,21.51,140800,1500.81978785189,1532.67681165064,1490.20077991898,1522.76573757992,1988.88635675063,0.0,1.0
2010-04-01,20.41,20.89,20.41,20.89,259200,1444.89301273854,1478.87383812387,1444.89301273854,1478.87383812387,3661.3589749273,0.0,1.0
2010-04-05,20.3,20.58,20.23,20.3,68800,1437.10574025441,1456.92788839585,1432.15020321905,1437.10574025441,971.8421970486,0.0,1.0
2010-04-06,20.52,20.99,20.52,20.89,116800,1452.68028522268,1485.95317674581,1452.68028522268,1478.87383812387,1649.87163684995,0.0,1.0
2010-04-07,21.05,21.15,20.79,20.81,107200,1490.20077991898,1497.28011854092,1471.79449950193,1473.21036722632,1514.26574888968,0.0,1.0
2010-04-08,21.11,21.64,21.05,21.58,259200,1494.44838309215,1531.96887778844,1490.20077991898,1527.72127461528,3661.35897492728,0.0,1.0
2010-04-09,20.26,20.91,20.25,20.91,152000,1434.27400480563,1480.28970584826,1433.56607094344,1480.28970584826,2147.09322603761,0.0,1.0
2010-04-12,19.966,20.0999,19.88,20.03,116800,1413.46074925712,1422.9399836719,1407.37251804225,1417.99152597516,1649.87163684995,0.0,1.0
2010-04-13,20.02,20.3299,19.89,19.89,60800,1417.28359211297,1439.22246250237,1408.08045190444,1408.08045190444,858.837290415042,0.0,1.0
2010-04-14,19.44,19.81,19.41,19.77,382400,1376.2234281057,1402.41698100689,1374.09962651912,1399.58524555811,5401.63453708408,0.0,1.0
2010-04-15,19.5,19.7699,19.44,19.68,44800,1380.47103127886,1399.57816621949,1376.2234281057,1393.21384079836,632.827477147928,0.0,1.0
2010-04-16,20.408,20.58,19.74,19.85,249600,1444.75142596611,1456.92788839585,1397.46144397153,1405.24871645566,3525.75308696701,0.0,1.0
2010-04-19,20.5,20.995,20.46,20.99,198400,1451.26441749829,1486.30714367691,1448.43268204952,1485.95317674581,2802.52168451225,0.0,1.0
2010-04-20,20.12,20.25,20.014,20.16,67200,1424.36293073491,1433.56607094344,1416.85883179565,1427.19466618369,949.24121572189,0.0,1.0
2010-04-21,20.499,20.73,20.28,20.38,107200,1451.19362411207,1467.54689632876,1435.68987253002,1442.76921115196,1514.26574888969,0.0,1.0
2010-04-22,20.98,21.45,20.9,21.14,182400,1485.24524288362,1518.51813440675,1479.58177198606,1496.57218467873,2576.51187124513,0.0,1.0
2010-04-23,20.47,21.15,20.01,21.09,121600,1449.14061591171,1497.28011854092,1416.57565825077,1493.03251536776,1717.67458083009,0.0,1.0
2010-04-26,20.58,20.58,20.32,20.5,112000,1456.92788839585,1456.92788839585,1438.5216079788,1451.26441749829,1582.06869286981,0.0,1.0
2010-04-27,22.54,22.63,20.87,21.12,419200,1595.68292538593,1602.05433014568,1477.45797039948,1495.15631695434,5921.45710759845,0.0,1.0
2010-04-28,22.61,23.2,22.06,22.33,392000,1600.63846242129,1642.40656029075,1561.7021000006,1580.81631427985,5537.24042504435,0.0,1.0
2010-04-29,21.8,22.1,21.695,22.02,265600,1543.29581958355,1564.53383544938,1535.86251403051,1558.87036455183,3751.76290023414,0.0,1.0
2010-04-30,22.42,22.447,21.66,21.79,376000,1587.1877190396,1589.09914046752,1533.38474551283,1542.58788572136,5311.23061177723,0.0,1.0
2010-05-03,22.21,22.6,22.0301,22.4,284800,1572.32110793352,1599.93052855909,1559.58537775264,1585.77185131521,4022.97467615467,0.0,1.0
2010-05-04,24.04,24.24,23.35,23.43,617600,1701.87300471507,1716.03168195896,1653.02556822367,1658.68903912122,8723.97879211071,0.0,1.0
2010-05-05,25.34,25.59,24.61,25.4,1540800,1793.90440680033,1811.60275335519,1742.22523486015,1798.1520099735,21764.7450176233,0.0,1.0
2010-05-06,27.9,32.0,25.18,25.74,2008000,1975.13547552207,2265.38835902173,1782.57746500522,1822.2217612881,28364.2315650231,0.0,1.0
2010-05-07,28.32,29.5,26.67,27.5,1724800,2004.86869773423,2088.40489347315,1888.05961047217,1946.8181210343,24363.8578701951,0.0,1.0
2010-05-10,23.55,24.236,23.0,23.54,2545600,1667.18424546755,1715.74850841408,1628.24788304687,1666.47631160536,35958.1612907983,0.0,1.0
2010-05-11,24.17,24.89,23.42,24.55,1452800,1711.0761449236,1762.04738300159,1657.98110525903,1737.97763168698,20521.6910446542,0.0,1.0
2010-05-12,23.53,24.04,23.151,23.78,1132800,1665.76837774316,1701.87300471507,1638.937684366,1683.46672429802,16001.4947793119,0.0,1.0
2010-05-13,24.42,24.4299,23.68,24.01,1203200,1728.77449147846,1729.47534600203,1676.38738567608,1699.74920312849,16995.9379576871,0.0,1.0
2010-05-14,25.94,26.62,24.91,25.11,3267200,1836.38043853199,1884.5199411612,1763.46325072598,1777.62192796986,46151.2038691451,0.0,1.0
2010-05-17,25.87,27.31,25.57,25.87,1401600,1831.42490149663,1933.3673776526,1810.1868856308,1831.42490149663,19798.4596421994,0.0,1.0
2010-05-18,26.95,27.2896,25.0,25.11,1419200,1907.88175861361,1931.92319257373,1769.83465548572,1777.62192796986,20047.0704367932,0.0,1.0
2010-05-19,26.49,27.6699,26.35,26.97,1561600,1875.31680095267,1958.84591735298,1865.40572688195,1909.297626338,22058.5577748706,0.0,1.0
2010-05-20,28.33,29.17,27.38,28.34,2124800,2005.57663159642,2065.04307602074,1938.32291468796,2006.28456545862,30014.1032018731,0.0,1.0
2010-05-21,26.72,29.03,26.61,29.02,1188800,1891.59927978314,2055.13200195002,1883.812007299,2054.42406808783,16792.5291257468,0.0,1.0
2010-05-24,28.38,28.39,27.4,27.73,411200,2009.11630090739,2009.82423476959,1939.73878241235,1963.10059986476,5808.45220096491,0.0,1.0
2010-05-25,28.59,30.39,28.46,30.16,1006400,2023.98291201347,2151.41100720845,2014.77977180495,2135.12852837798,14216.0172545017,0.0,1.0
2010-05-26,29.45,29.5,27.67,28.29,1265600,2084.86522416218,2088.40489347315,1958.8529966916,2002.74489614765,17877.3762294289,0.0,1.0
2010-05-27,25.65,28.0,25.35,27.215,1627200,1815.85035652835,1982.21481414401,1794.61234066252,1926.64200596176,22985.1980092658,0.0,1.0
2010-05-28,26.5,26.747,25.51,25.74,2060800,1876.02473481487,1893.51070121107,1805.93928245763,1822.2217612881,29110.0639488046,0.0,1.0
2010-06-01,27.16,27.32,25.7,27.28,499200,1922.74836971969,1934.0753115148,1819.39002583932,1931.24357606602,7051.50617393404,0.0,1.0
2010-06-02,25.359,27.09,25.33,26.81,515200,1795.2494811385,1917.79283268433,1793.19647293814,1897.97068454289,7277.51598720115,0.0,1.0
2010-06-03,25.51,25.972,24.861,25.17,1166400,1805.93928245763,1838.64582689101,1759.99437480122,1781.86953114303,16476.1153871728,0.0,1.0
2010-06-04,27.99,28.1,26.724,27.0,1836800,1981.50688028182,1989.29415276595,1891.88245332802,1911.42142792458,25945.9265630649,0.0,1.0
2010-06-07,28.65,28.7,27.26,27.66,704000,2028.23051518664,2031.77018449761,1929.82770834163,1958.1450628294,9944.43178375313,0.0,1.0
2010-06-08,27.84,29.05,27.78,28.63,731200,1970.8878723489,2056.54786967441,1966.64026917574,2026.81464746225,10328.6484663072,0.0,1.0
2010-06-09,28.11,28.276,26.714,27.22,427200,1990.00208662815,2001.75378874057,1891.17451946582,1926.99597289286,6034.46201423201,0.0,1.0
2010-06-10,25.25,26.2899,25.14,26.08,702400,1787.53300204058,1861.15104437017,1779.74572955644,1846.29151260271,9921.83080242642,0.0,1.0
2010-06-11,25.18,25.76,25.0,25.7,312000,1782.57746500522,1823.63762901249,1769.83465548572,1819.39002583932,4407.19135870878,0.0,1.0
2010-06-14,24.7,24.83,23.83,24.26,1219200,1748.5966396199,1757.79977982842,1687.00639360899,1717.44754968335,17221.9477709542,0.0,1.0
2010-06-15,22.84,23.97,22.82,23.79,542400,1616.92094125176,1696.91746767971,1615.50507352737,1684.17465816021,7661.73266975524,0.0,1.0
2010-06-16,23.15,23.654,22.94,23.5,457600,1638.86689097978,1674.54675763437,1624.0002798737,1663.64457615658,6463.88065943953,0.0,1.0
2010-06-17,22.83,23.4,22.78,22.83,753600,1616.21300738956,1656.56523753464,1612.67333807859,1616.21300738956,10645.0622048812,0.0,1.0
2010-06-18,22.94,23.09,22.73,22.99,136000,1624.0002798737,1634.61928780661,1609.13366876762,1627.53994918467,1921.08341277049,0.0,1.0
2010-06-21,23.12,23.33,22.21,22.35,417600,1636.7430893932,1651.60970049928,1572.32110793352,1582.23218200424,5898.85612627173,0.0,1.0
2010-06-22,23.74,23.78,22.78,23.13,393600,1680.63498884924,1683.46672429802,1612.67333807859,1637.45102325539,5559.84140637108,0.0,1.0
2010-06-23,23.23,23.89,22.8926,23.62,400000,1644.53036187733,1691.25399678216,1620.6446733669,1672.13978250291,5650.24533167793,0.0,1.0
2010-06-24,24.1,24.23,23.5,23.65,452800,1706.12060788824,1715.32374809676,1663.64457615658,1674.26358408949,6396.07771545939,0.0,1.0
2010-06-25,23.97,24.65,23.79,24.38,273600,1696.91746767971,1745.05697030892,1684.17465816021,1725.94275602968,3864.7678068677,0.0,1.0
2010-06-28,24.23,24.37,23.48,23.96,220800,1715.32374809676,1725.23482216748,1662.22870843219,1696.20953381752,3118.93542308621,0.0,1.0
2010-06-29,26.04,26.35,25.14,25.16,2912000,1843.45977715393,1865.40572688195,1779.74572955644,1781.16159728083,41133.7860146152,0.0,1.0
2010-06-30,26.6,26.64,25.5,26.2,1137600,1883.10407343681,1885.93580888559,1805.23134859544,1854.78671894904,16069.297723292,0.0,1.0
2010-07-01,25.51,26.48,25.5,25.74,980800,1805.93928245763,1874.60886709048,1805.23134859544,1822.2217612881,13854.4015532743,0.0,1.0
2010-07-02,25.68,26.1,24.98,25.16,1800000,1817.97415811494,1847.7073803271,1768.41878776134,1781.16159728083,25426.1039925505,0.0,1.0
2010-07-06,24.73,25.0799,23.742,24.14,1012800,1750.72044120648,1775.49104704466,1680.77657562168,1708.95234333702,14306.4211798085,0.0,1.0
2010-07-07,22.88,24.41,22.8,24.37,515200,1619.75267670053,1728.06655761626,1614.08920580298,1725.23482216748,7277.51598720117,0.0,1.0
2010-07-08,22.35,22.91,22.28,22.66,937600,1582.23218200424,1621.87647828712,1577.27664496888,1604.17813173226,13244.175057453,0.0,1.0
2010-07-09,22.24,22.78,22.16,22.78,284800,1574.4449095201,1612.67333807859,1568.78143862255,1612.67333807859,4022.97467615467,0.0,1.0
2010-07-12,22.46,22.71,22.26,22.62,257600,1590.01945448837,1607.71780104323,1575.86077724449,1601.34639628348,3638.75799360059,0.0,1.0
2010-07-13,21.27,21.68,21.14,21.58,462400,1505.77532488725,1534.80061323722,1496.57218467873,1527.72127461528,6531.68360341968,0.0,1.0
2010-07-14,21.15,21.6,21.04,21.47,214400,1497.28011854092,1529.13714233967,1489.49284605679,1519.93400213114,3028.53149777937,0.0,1.0
2010-07-15,20.72,21.4,20.65,20.89,332800,1466.83896246657,1514.97846509578,1461.88342543121,1478.87383812387,4701.00411595602,0.0,1.0
2010-07-16,21.95,22.016,21.1,21.12,380800,1553.91482751647,1558.58719100695,1493.74044922995,1495.15631695434,5379.03355575736,0.0,1.0
2010-07-19,21.61,22.05,21.35,21.53,192000,1529.84507620186,1560.99416613841,1511.43879578481,1524.18160530431,2712.1177592054,0.0,1.0
2010-07-20,21.6,22.6285,21.55,22.5,164800,1529.13714233967,1601.94814006635,1525.59747302869,1592.85118993715,2327.90107665129,0.0,1.0
2010-07-21,22.44,22.4792,21.4801,21.51,272000,1588.60358676399,1591.37868750379,1520.64901533196,1522.76573757992,3842.16682554097,0.0,1.0
2010-07-22,20.53,21.12,20.44,21.09,344000,1453.38821908488,1495.15631695434,1447.01681432513,1493.03251536776,4859.21098524299,0.0,1.0
2010-07-23,20.07,20.931,20.03,20.68,414400,1420.82326142394,1481.77636695887,1417.99152597516,1464.00722701779,5853.65416361832,0.0,1.0
2010-07-26,19.76,20.28,19.75,20.13,284800,1398.87731169592,1435.68987253002,1398.16937783372,1425.0708645971,4022.97467615466,0.0,1.0
2010-07-27,19.51,19.8399,19.35,19.37,968000,1381.17896514106,1404.53370325485,1369.85202334595,1371.26789107034,13673.5937026605,0.0,1.0
2010-07-28,19.858,19.94,19.56,19.65,124800,1405.81506354542,1411.62012121541,1384.71863445203,1391.09003921178,1762.87654348351,0.0,1.0
2010-07-29,19.74,19.98,19.05,19.27,259200,1397.46144397153,1414.45185666419,1348.61400748012,1364.1885524484,3661.35897492728,0.0,1.0
2010-07-30,19.82,20.25,19.55,20.25,270400,1403.12491486908,1433.56607094344,1384.01070058984,1433.56607094344,3819.56584421427,0.0,1.0
2010-08-02,18.27,18.9,18.2,18.88,356800,1293.39516622897,1337.99499954721,1288.43962919361,1336.57913182282,5040.01883585669,0.0,1.0
2010-08-03,18.27,18.6,18.17,18.34,232000,1293.39516622897,1316.75698368138,1286.31582760702,1298.35070326433,3277.14229237318,0.0,1.0
2010-08-04,18.28,18.52,18.12,18.37,142400,1294.10310009116,1311.09351278382,1282.77615829605,1300.47450485091,2011.48733807734,0.0,1.0
2010-08-05,18.28,18.55,18.27,18.35,100800,1294.10310009116,1313.21731437041,1293.39516622897,1299.05863712652,1423.86182358284,0.0,1.0
2010-08-06,18.18,18.6585,18.13,18.51,243200,1287.02376146922,1320.89839677522,1283.48409215825,1310.38557892163,3435.34916166017,0.0,1.0
2010-08-09,18.16,18.23,18.06,18.16,97600,1285.60789374483,1290.56343078019,1278.52855512289,1285.60789374483,1378.65986092941,0.0,1.0
2010-08-10,18.46,19.0299,18.2448,18.81,200000,1306.84590961066,1347.19106041711,1291.61117289624,1331.62359478746,2825.12266583895,0.0,1.0
2010-08-11,20.22,20.287,19.68,19.75,380800,1431.44226935685,1436.18542623356,1393.21384079836,1398.16937783372,5379.03355575739,0.0,1.0
2010-08-12,20.29,20.63,20.1,20.62,230400,1436.39780639221,1460.46755770682,1422.94706301052,1459.75962384463,3254.54131104649,0.0,1.0
2010-08-13,20.39,20.48,20.08,20.48,238400,1443.47714501416,1449.84854977391,1421.53119528613,1449.84854977391,3367.54621768003,0.0,1.0
2010-08-16,20.07,20.574,19.91,20.56,158400,1420.82326142394,1456.50312807853,1409.49631962883,1455.51202067146,2237.49715134445,0.0,1.0
2010-08-17,19.59,19.864,19.4,19.58,177600,1386.84243603861,1406.23982386274,1373.39169265692,1386.13450217642,2508.708927265,0.0,1.0
2010-08-18,19.6,19.77,19.37,19.47,80000,1387.55036990081,1399.58524555811,1371.26789107034,1378.34722969228,1130.04906633558,0.0,1.0
2010-08-19,20.45,20.64,19.57,19.66,232000,1447.72474818732,1461.17549156901,1385.42656831422,1391.79797307397,3277.14229237319,0.0,1.0
2010-08-20,21.006,21.23,20.89,21.0,268800,1487.08587092532,1502.94358943848,1478.87383812387,1486.66111060801,3796.96486288757,0.0,1.0
2010-08-23,20.9999,21.0,20.43,20.83,172800,1486.65403126939,1486.66111060801,1446.30888046293,1474.6262349507,2440.90598328485,0.0,1.0
2010-08-24,21.68,22.0699,21.4001,21.74,268800,1534.80061323722,1562.40295452418,1514.9855444344,1539.04821641039,3796.96486288756,0.0,1.0
2010-08-25,21.65,22.36,21.54,22.15,387200,1532.67681165064,1582.94011586643,1524.8895391665,1568.07350476035,5469.43748106421,0.0,1.0
2010-08-26,21.68,21.817,21.0,21.34,243200,1534.80061323722,1544.49930714928,1486.66111060801,1510.73086192261,3435.34916166017,0.0,1.0
2010-08-27,20.7,21.84,20.7,21.09,228800,1465.42309474218,1546.12755503233,1465.42309474218,1493.03251536776,3231.94032971977,0.0,1.0
2010-08-30,21.47,21.5,20.94,20.99,220800,1519.93400213114,1522.05780371772,1482.41350743484,1485.95317674581,3118.93542308621,0.0,1.0
2010-08-31,21.32,21.5876,20.99,21.45,212800,1509.31499419823,1528.25930435054,1485.95317674581,1518.51813440675,3005.93051645264,0.0,1.0
2010-09-01,19.54,20.1,19.37,20.07,243200,1383.30276672764,1422.94706301052,1371.26789107034,1420.82326142394,3435.34916166018,0.0,1.0
2010-09-02,19.21,19.56,19.21,19.44,83200,1359.94094927523,1384.71863445203,1359.94094927523,1376.2234281057,1175.25102898901,0.0,1.0
2010-09-03,18.76,19.07,18.7,18.96,216000,1328.08392547649,1350.02987520451,1323.83632230332,1342.24260272037,3051.13247910607,0.0,1.0
2010-09-07,19.53,19.56,19.24,19.24,264000,1382.59483286545,1384.71863445203,1362.06475086181,1362.06475086181,3729.16191890742,0.0,1.0
2010-09-08,19.15,19.32,18.87,19.32,136000,1355.69334610206,1367.72822175937,1335.87119796062,1367.72822175937,1921.0834127705,0.0,1.0
2010-09-09,18.82,18.94,18.44,18.54,201600,1332.33152864965,1340.82673499598,1305.43004188627,1312.50938050821,2847.72364716567,0.0,1.0
2010-09-10,18.68,18.79,18.59,18.66,100800,1322.42045457893,1330.20772706307,1316.04904981918,1321.00458685454,1423.86182358284,0.0,1.0
2010-09-13,17.95,18.11,17.89,18.1,268800,1270.74128263875,1282.06822443386,1266.49367946558,1281.36029057166,3796.96486288756,0.0,1.0
2010-09-14,17.6,18.131,17.47,17.98,174400,1245.96359746195,1283.55488554447,1236.76045725342,1272.86508422533,2463.50696461157,0.0,1.0
2010-09-15,17.6,17.91,17.55,17.77,126400,1245.96359746195,1267.90954718997,1242.42392815098,1257.99847311925,1785.47752481022,0.0,1.0
2010-09-16,17.66,17.81,17.61,17.77,65600,1250.21120063512,1260.83020856803,1246.67153132414,1257.99847311925,926.640234395175,0.0,1.0
2010-09-17,17.98,18.05,17.6699,17.71,196800,1272.86508422533,1277.82062126069,1250.91205515869,1253.75086994609,2779.92070318554,0.0,1.0
2010-09-20,17.24,17.82,17.22,17.73,188800,1220.47797842295,1261.53814243022,1219.06211069857,1255.16673767048,2666.91579655199,0.0,1.0
2010-09-21,17.18,17.5,16.86,17.08,185600,1216.23037524979,1238.88425884001,1193.57649165957,1209.15103662785,2621.71383389855,0.0,1.0
2010-09-22,17.15,17.3,16.8,17.03,131200,1214.10657366321,1224.72558159612,1189.32888848641,1205.61136731688,1853.28046879035,0.0,1.0
2010-09-23,17.6599,17.78,17.2808,17.65,134400,1250.20412129649,1258.70640698145,1223.36634858071,1249.50326677292,1898.48243144378,0.0,1.0
2010-09-24,16.42,16.91,16.42,16.88,377600,1162.42740172302,1197.11616097054,1162.42740172302,1194.99235938396,5333.83159310397,0.0,1.0
2010-09-27,16.75,16.75,16.51,16.51,89600,1185.78921917543,1185.78921917543,1168.79880648277,1168.79880648277,1265.65495429586,0.0,1.0
2010-09-28,16.4499,17.125,16.416,16.75,184000,1164.54412397098,1212.33673900772,1162.14422817815,1185.78921917543,2599.11285257185,0.0,1.0
2010-09-29,16.6,16.708,16.46,16.5601,172800,1175.17021124252,1182.81589695422,1165.2591371718,1172.34555513237,2440.90598328486,0.0,1.0
2010-09-30,16.75,16.9,16.15,16.33,200000,1185.78921917543,1196.40822710835,1143.31318744378,1156.05599696327,2825.12266583897,0.0,1.0
2010-10-01,16.32,16.6,16.23,16.31,80000,1155.34806310108,1175.17021124252,1148.97665834133,1154.64012923889,1130.04906633558,0.0,1.0
2010-10-04,16.86,16.966,16.4901,16.59,129600,1193.57649165957,1201.08059059883,1167.39001809701,1174.46227738033,1830.67948746365,0.0,1.0
2010-10-05,15.76,16.302,15.67,16.25,300800,1115.7037668182,1154.07378214913,1109.33236205845,1150.39252606572,4248.98448942179,0.0,1.0
2010-10-06,15.58,15.7399,15.48,15.62,192000,1102.9609572987,1114.28081975519,1095.88161867676,1105.79269274748,2712.11775920541,0.0,1.0
2010-10-07,15.66,15.88,15.28,15.34,92800,1108.62442819626,1124.19897316453,1081.72294143287,1085.97054460604,1310.85691694927,0.0,1.0
2010-10-08,15.47,15.75,15.46,15.63,72000,1095.17368481457,1114.99583295601,1094.46575095237,1106.50062660967,1017.04415970202,0.0,1.0
2010-10-11,15.59,15.67,15.43,15.47,56000,1103.6688911609,1109.33236205845,1092.34194936579,1095.17368481457,791.034346434906,0.0,1.0
2010-10-12,15.52,15.98,15.48,15.72,67200,1098.71335412554,1131.27831178647,1095.88161867676,1112.87203136942,949.241215721887,0.0,1.0
2010-10-13,15.055,15.2,14.85,15.14,184000,1065.7944295335,1076.05947053532,1051.28178535852,1071.81186736215,2599.11285257185,0.0,1.0
2010-10-14,14.82,15.02,14.74,14.8,200000,1049.15798377194,1063.31666101582,1043.49451287438,1047.74211604755,2825.12266583895,0.0,1.0
2010-10-15,14.974,15.1,14.69,14.7,184000,1060.06016524973,1068.98013191338,1039.95484356341,1040.66277742561,2599.11285257184,0.0,1.0
2010-10-18,14.8,15.1,14.7401,15.0,172800,1047.74211604755,1068.98013191338,1043.501592213,1061.90079329143,2440.90598328486,0.0,1.0
2010-10-19,15.66,15.799,15.3,15.43,225600,1108.62442819626,1118.46470888076,1083.13880915726,1092.34194936579,3186.73836706634,0.0,1.0
2010-10-20,14.9501,15.43,14.86,15.43,137600,1058.36820331908,1092.34194936579,1051.98971922071,1092.34194936579,1943.68439409721,0.0,1.0
2010-10-21,14.94,15.16,14.57,14.79,142400,1057.65319011827,1073.22773508654,1031.45963721708,1047.03418218535,2011.48733807733,0.0,1.0
2010-10-22,14.91,15.0,14.818,14.86,24000,1055.52938853169,1061.90079329143,1049.0163969995,1051.98971922071,339.014719900673,0.0,1.0
2010-10-25,14.84,14.88,14.56,14.62,35200,1050.57385149633,1053.4055869451,1030.75170335489,1034.99930652805,497.221589187654,0.0,1.0
2010-10-26,15.02,15.2,14.98,15.15,70400,1063.31666101582,1076.05947053532,1060.48492556705,1072.51980122435,994.443178375315,0.0,1.0
2010-10-27,15.34,15.55,15.18,15.27,102400,1085.97054460604,1100.83715571212,1074.64360281093,1081.01500757068,1446.46280490955,0.0,1.0
2010-10-28,14.98,15.2,14.92,14.98,92800,1060.48492556705,1076.05947053532,1056.23732239388,1060.48492556705,1310.85691694927,0.0,1.0
2010-10-29,15.0,15.13,14.94,15.07,48000,1061.90079329143,1071.10393349996,1057.65319011827,1066.85633032679,678.029439801352,0.0,1.0
2010-11-01,15.19,15.33,14.8901,14.97,54400,1075.35153667313,1085.26261074385,1054.12060014592,1059.77699170485,768.433365108193,0.0,1.0
2010-11-02,14.56,14.67,14.5,14.61,187200,1030.75170335489,1038.53897583902,1026.50410018172,1034.29137266586,2644.31481522525,0.0,1.0
2010-11-03,14.41,14.85,14.32,14.5,348800,1020.13269542197,1051.28178535852,1013.76129066222,1026.50410018172,4927.01392922315,0.0,1.0
2010-11-04,13.65,13.864,13.65,13.85,377600,966.329721895205,981.479506546163,966.329721895205,980.488399139091,5333.83159310395,0.0,1.0
2010-11-05,14.0199,14.079,13.83,13.89,363200,992.516195457772,996.70008458334,979.072531414702,983.320134587868,5130.42276116355,0.0,1.0
2010-11-08,14.21,14.4,14.151,14.24,156800,1005.97401817809,1019.42476155978,1001.79720839114,1008.09781976467,2214.89617001773,0.0,1.0
2010-11-09,14.51,14.61,13.95,14.01,94400,1027.21203404391,1034.29137266586,987.567737761034,991.8153409342,1333.45789827599,0.0,1.0
2010-11-10,14.48,14.95,14.42,14.42,710400,1025.08823245733,1058.36112398046,1020.84062928417,1020.84062928417,10034.83570906,0.0,1.0
2010-11-11,14.79,14.97,14.75,14.86,190400,1047.03418218535,1059.77699170485,1044.20244673658,1051.98971922071,2689.5167778787,0.0,1.0
2010-11-12,14.88,15.06,14.67,14.84,835200,1053.4055869451,1066.1483964646,1038.53897583902,1050.57385149633,11797.7122525435,0.0,1.0
2010-11-15,14.97,14.97,14.65,14.7,96000,1059.77699170485,1059.77699170485,1037.12310811463,1040.66277742561,1356.0588796027,0.0,1.0
2010-11-16,15.76,15.93,15.19,15.25,352000,1115.7037668182,1127.7386424755,1075.35153667313,1079.59913984629,4972.21589187657,0.0,1.0
2010-11-17,15.6,15.68,15.38,15.64,225600,1104.37682502309,1110.04029592065,1088.80228005482,1107.20856047187,3186.73836706635,0.0,1.0
2010-11-18,14.77,14.96,14.75,14.95,216000,1045.61831446097,1059.06905784266,1044.20244673658,1058.36112398046,3051.13247910606,0.0,1.0
2010-11-19,14.72,15.17,14.7,14.98,136000,1042.07864514999,1073.93566894874,1040.66277742561,1060.48492556705,1921.0834127705,0.0,1.0
2010-11-22,15.15,15.4595,14.98,15.11,156800,1072.51980122435,1094.43035425926,1060.48492556705,1069.68806577557,2214.89617001774,0.0,1.0
2010-11-23,16.16,16.2,15.72,15.84,276800,1144.02112130597,1146.85285675475,1112.87203136942,1121.36723771575,3909.96976952112,0.0,1.0
2010-11-24,15.73,15.98,15.67,15.98,158400,1113.57996523162,1131.27831178647,1109.33236205845,1131.27831178647,2237.49715134445,0.0,1.0
2010-11-26,16.25,16.294,16.02,16.27,217600,1150.39252606572,1153.50743505938,1134.11004723525,1151.80839379011,3073.73346043279,0.0,1.0
2010-11-29,16.78,17.16,16.65,16.87,364800,1187.91302076202,1214.8145075254,1178.70988055349,1194.28442552177,5153.02374249025,0.0,1.0
2010-11-30,17.25,17.54,17.0,17.54,518400,1221.18591228515,1241.71599428878,1203.48756573029,1241.71599428878,7322.71794985457,0.0,1.0
2010-12-01,16.1299,16.56,16.1,16.49,553600,1141.89024038077,1172.33847579374,1139.77351813281,1167.38293875838,7819.93953904221,0.0,1.0
2010-12-02,15.33,16.17,15.33,16.17,699200,1085.26261074385,1144.72905516817,1085.26261074385,1144.72905516817,9876.62883977295,0.0,1.0
2010-12-03,15.01,15.34,14.98,15.29,596800,1062.60872715363,1085.97054460604,1060.48492556705,1082.43087529507,8430.16603486344,0.0,1.0
2010-12-06,15.27,15.424,14.96,15.28,216000,1081.01500757068,1091.91718904847,1059.06905784266,1081.72294143287,3051.13247910607,0.0,1.0
2010-12-07,15.07,15.109,14.6,14.63,220800,1066.85633032679,1069.61727238935,1033.58343880366,1035.70724039025,3118.93542308622,0.0,1.0
2010-12-08,14.88,15.16,14.75,14.97,81600,1053.4055869451,1073.22773508654,1044.20244673658,1059.77699170485,1152.6500476623,0.0,1.0
2010-12-09,14.91,15.1,14.81,14.82,89600,1055.52938853169,1068.98013191338,1048.45004990974,1049.15798377194,1265.65495429585,0.0,1.0
2010-12-10,14.74,15.04,14.69,14.92,128000,1043.49451287438,1064.73252874021,1039.95484356341,1056.23732239388,1808.07850613694,0.0,1.0
2010-12-13,14.44,14.593,14.27,14.57,206400,1022.25649700855,1033.08788510013,1010.22162135125,1031.45963721708,2915.52659114582,0.0,1.0
2010-12-14,14.46,14.53,14.26,14.4,140800,1023.67236473294,1028.6279017683,1009.51368748906,1019.42476155978,1988.88635675063,0.0,1.0
2010-12-15,14.91,14.98,14.5,14.64,257600,1055.52938853169,1060.48492556705,1026.50410018172,1036.41517425244,3638.75799360056,0.0,1.0
2010-12-16,14.654,14.97,14.6402,14.89,192000,1037.40628165951,1059.77699170485,1036.42933292968,1054.1135208073,2712.1177592054,0.0,1.0
2010-12-17,14.91,15.047,14.83,14.88,116800,1055.52938853169,1065.22808244375,1049.86591763413,1053.4055869451,1649.87163684994,0.0,1.0
2010-12-20,14.85,14.94,14.7,14.7,81600,1051.28178535852,1057.65319011827,1040.66277742561,1040.66277742561,1152.65004766229,0.0,1.0
2010-12-21,14.53,14.586,14.47,14.55,147200,1028.6279017683,1032.59233139659,1024.38029859514,1030.04376949269,2079.29028205748,0.0,1.0
2010-12-22,14.54,14.63,14.51,14.51,76800,1029.3358356305,1035.70724039025,1027.21203404391,1027.21203404391,1084.84710368216,0.0,1.0
2010-12-23,14.5,14.64,14.494,14.59,76800,1026.50410018172,1036.41517425244,1026.0793398644,1032.87550494147,1084.84710368216,0.0,1.0
2010-12-27,14.68,14.9,14.68,14.81,91200,1039.24690970122,1054.82145466949,1039.24690970122,1048.45004990974,1288.25593562256,0.0,1.0
2010-12-28,14.76,14.8,14.56,14.6,68800,1044.91038059877,1047.74211604755,1030.75170335489,1033.58343880366,971.842197048603,0.0,1.0
2010-12-29,14.44,14.59,14.3701,14.52,107200,1022.25649700855,1032.87550494147,1017.30803931182,1027.91996790611,1514.26574888969,0.0,1.0
2010-12-30,14.55,14.709,14.36,14.5,134400,1030.04376949269,1041.29991790158,1016.593026111,1026.50410018172,1898.48243144378,0.0,1.0
2010-12-31,14.29,14.56,14.24,14.54,134400,1011.63748907564,1030.75170335489,1008.09781976467,1029.3358356305,1898.48243144378,0.0,1.0
2011-01-03,14.16,14.2425,14.05,14.17,121600,1002.43434886711,1008.27480323022,994.647076382977,1003.14228272931,1717.67458083009,0.0,1.0
2011-01-04,14.19,14.3456,13.85,13.99,155200,1004.5581504537,1015.57360134944,980.488399139091,990.399473209811,2192.29518869102,0.0,1.0
2011-01-05,14.4,14.71,14.36,14.64,132800,1019.42476155978,1041.3707112878,1016.593026111,1036.41517425244,1875.88145011706,0.0,1.0
2011-01-06,14.78,14.87,14.32,14.32,182400,1046.32624832316,1052.69765308291,1013.76129066222,1013.76129066222,2576.51187124513,0.0,1.0
2011-01-07,14.96,15.16,14.69,14.78,564800,1059.06905784266,1073.22773508654,1039.95484356341,1046.32624832316,7978.14640832919,0.0,1.0
2011-01-10,15.12,15.38,15.08,15.26,260800,1070.39599963777,1088.80228005482,1067.56426418899,1080.30707370849,3683.95995625398,0.0,1.0
2011-01-11,14.81,15.08,14.77,14.92,172800,1048.45004990974,1067.56426418899,1045.61831446097,1056.23732239388,2440.90598328487,0.0,1.0
2011-01-12,13.93,14.3799,13.91,14.33,356800,986.151870036645,1018.00181449677,984.736002312257,1014.46922452442,5040.0188358567,0.0,1.0
2011-01-13,13.83,13.9,13.63,13.68,169600,979.072531414702,984.028068450063,964.913854170817,968.453523481788,2395.70402063144,0.0,1.0
2011-01-14,13.52,13.9,13.52,13.9,121600,957.126581686679,984.028068450063,957.126581686679,984.028068450063,1717.67458083009,0.0,1.0
2011-01-18,13.34,13.4176,13.24,13.38,174400,944.383772167182,949.87733893781,937.304433545239,947.215507615959,2463.50696461157,0.0,1.0
2011-01-19,13.59,13.65,13.24,13.27,176000,962.082118722039,966.329721895205,937.304433545239,939.428235131822,2486.10794593828,0.0,1.0
2011-01-20,13.71,14.03,13.65,13.93,400000,970.577325068371,993.231208658588,966.329721895205,986.151870036645,5650.24533167791,0.0,1.0
2011-01-21,13.37,13.4801,13.22,13.34,265600,946.507573753765,954.301925576524,935.888565820851,944.383772167182,3751.76290023414,0.0,1.0
2011-01-24,13.11,13.43,13.11,13.41,212800,928.101293336714,950.755176926931,928.101293336714,949.339309202542,3005.93051645265,0.0,1.0
2011-01-25,13.18,13.4499,13.18,13.38,140800,933.056830372074,952.163965312697,933.056830372074,947.215507615959,1988.88635675062,0.0,1.0
2011-01-26,13.01,13.13,12.97,13.06,118400,921.021954714771,929.517161061102,918.190219265994,924.561624025742,1672.47261817666,0.0,1.0
2011-01-27,12.84,12.98,12.7901,12.89,92800,908.987079057468,918.898153128188,905.454489085118,912.526748368439,1310.85691694928,0.0,1.0
2011-01-28,13.48,13.54,12.97,13.0,348800,954.294846237902,958.542449411068,918.190219265994,920.314020852576,4927.01392922314,0.0,1.0
2011-01-31,13.1,13.23,13.03,13.23,139200,927.393359474519,936.596499683045,922.437822439159,936.596499683045,1966.28537542391,0.0,1.0
2011-02-01,12.47,12.8,12.4101,12.77,328000,882.793526156279,906.155343608691,878.553002321735,904.031542022108,4633.20117197589,0.0,1.0
2011-02-02,12.61,12.7,12.5,12.57,188800,892.704600226999,899.076004986748,884.917327742862,889.872864778222,2666.91579655198,0.0,1.0
2011-02-03,12.7,13.01,12.69,12.8,136000,899.076004986748,921.021954714771,898.368071124553,906.155343608691,1921.08341277049,0.0,1.0
2011-02-04,12.73,13.0,12.72,12.82,168000,901.199806573331,920.314020852576,900.491872711136,907.571211333079,2373.10303930472,0.0,1.0
2011-02-07,12.62,12.79,12.6,12.79,187200,893.412534089193,905.447409746496,891.996666364805,905.447409746496,2644.31481522526,0.0,1.0
2011-02-08,12.43,12.67,12.38,12.65,88000,879.961790707502,896.952203400165,876.422121396531,895.536335675776,1243.05397296914,0.0,1.0
2011-02-09,12.41,12.5199,12.36,12.44,150400,878.545922983113,886.326116128629,875.006253672142,880.669724569696,2124.4922447109,0.0,1.0
2011-02-10,12.62,12.901,12.601,12.77,163200,893.412534089193,913.305475616853,892.067459751024,904.031542022108,2305.30009532459,0.0,1.0
2011-02-11,12.55,12.9,12.55,12.9,73600,888.456997053833,913.234682230634,888.456997053833,913.234682230634,1039.64514102874,0.0,1.0
2011-02-14,12.64,12.77,12.6001,12.72,41600,894.828401813582,904.031542022108,892.003745703427,900.491872711136,587.625514494503,0.0,1.0
2011-02-15,12.67,12.73,12.57,12.63,33600,896.952203400165,901.199806573331,889.872864778222,894.120467951388,474.620607860945,0.0,1.0
2011-02-16,12.348,12.61,12.33,12.6,128000,874.156733037509,892.704600226999,872.882452085559,891.996666364805,1808.07850613693,0.0,1.0
2011-02-17,12.26,12.45,12.21,12.45,84800,867.926915050199,881.37765843189,864.387245739228,881.37765843189,1197.85201031572,0.0,1.0
2011-02-18,12.13,12.3,12.11,12.28,92800,858.723774841673,870.758650498976,857.307907117285,869.342782774587,1310.85691694928,0.0,1.0
2011-02-22,12.85,12.88,12.45,12.66,212800,909.695012919662,911.818814506245,881.37765843189,896.244269537971,3005.93051645265,0.0,1.0
2011-02-23,12.8,12.94,12.6,12.71,100800,906.155343608691,916.066417679411,891.996666364805,899.783938848942,1423.86182358283,0.0,1.0
2011-02-24,12.76,12.95,12.65,12.71,28800,903.323608159913,916.774351541605,895.536335675776,899.783938848942,406.81766388081,0.0,1.0
2011-02-25,49.81,50.48,49.79,50.18,296000,881.554641897439,893.412534089193,881.200674966342,888.103030122736,16724.7261817666,0.0,0.25
2011-02-28,48.82,49.19,48.3599,48.52,54400,864.03327880813,870.581667033427,855.890269558241,858.723774841673,3073.73346043279,0.0,1.0
2011-03-01,50.49,50.5,48.36,48.42,56800,893.589517554742,893.766501020291,855.892039392896,856.953940186188,3209.33934839305,0.0,1.0
2011-03-02,49.61,50.089,49.0701,50.03,20000,878.014972586468,886.492480586244,868.4596352815,885.448278139508,1130.04906633558,0.0,1.0
2011-03-03,48.12,48.89,47.94,48.3,37600,851.64443621973,865.27216306697,848.458733839856,854.830138599605,2124.4922447109,0.0,1.0
2011-03-04,49.2,49.79,48.32,48.32,41200,870.758650498976,881.200674966342,855.184105530702,855.184105530702,2327.9010766513,0.0,1.0
2011-03-07,49.9,50.14,48.17,48.17,26800,883.147493087376,887.395096260542,852.529353547473,852.529353547473,1514.26574888968,0.0,1.0
2011-03-08,49.53,50.74,49.42,50.14,30000,876.599104862079,898.014104193456,874.652286741045,887.395096260542,1695.07359950337,0.0,1.0
2011-03-09,49.51,49.8399,49.2201,49.65,16400,876.245137930982,882.083822459429,871.114387264729,878.722906448662,926.640234395178,0.0,1.0
2011-03-10,52.08,52.21,51.26,51.26,67600,921.729888576965,924.030673629096,907.217244401982,907.217244401982,3819.56584421427,0.0,1.0
2011-03-11,51.45,52.69,51.27,52.69,75200,910.579930247405,932.525879975428,907.394227867531,932.525879975428,4248.98448942179,0.0,1.0
2011-03-14,51.95,52.67,51.77,52.15,27200,919.429103524834,932.171913044331,916.243401144959,922.968772835805,1536.86673021639,0.0,1.0
2011-03-15,54.56,56.89,54.26,56.4,137200,965.621788033011,1006.85893550583,960.312284066554,998.186745693948,7752.1365950621,0.0,1.0
2011-03-16,58.0,58.88,54.7,55.06,158400,1026.50410018172,1042.07864514999,968.099556550691,974.47096131044,8949.98860537781,0.0,1.0
2011-03-17,53.82,54.41,53.45,53.99,85200,952.525011582417,962.967036049782,945.976623357119,955.533730496742,4814.00902258958,0.0,1.0
2011-03-18,52.44,52.93,51.71,51.86,106400,928.101293336714,936.773483148594,915.181500351668,917.836252334896,6011.8610329053,0.0,1.0
2011-03-21,49.87,50.78,49.85,50.53,56400,882.61654269073,898.722038055651,882.262575759633,894.297451416936,3186.73836706634,0.0,1.0
2011-03-22,50.49,50.68,49.95,49.97,34800,893.589517554742,896.952203400165,884.032410415119,884.386377346216,1966.28537542391,0.0,1.0
2011-03-23,50.45,51.2494,50.18,50.95,106400,892.881583692548,907.029641928501,888.103030122736,901.730756969976,6011.8610329053,0.0,1.0
2011-03-24,48.75,49.85,48.75,49.72,70000,862.79439454929,882.262575759633,862.79439454929,879.961790707502,3955.17173217454,0.0,1.0
2011-03-25,49.82,49.83,48.95,49.4,40400,881.731625362988,881.908608828536,866.334063860262,874.298319809948,2282.69911399788,0.0,1.0
2011-03-28,49.79,49.82,49.152,49.63,51200,881.200674966342,881.731625362988,869.909129864343,878.368939517565,2892.92560981909,0.0,1.0
2011-03-29,49.21,50.2799,49.18,50.07,26400,870.935633964525,889.871094943566,870.404683567879,886.156212001702,1491.66476756297,0.0,1.0
2011-03-30,48.21,48.9,48.0512,48.68,46800,853.237287409667,865.449146532519,850.426789976756,861.55551029045,2644.31481522527,0.0,1.0
2011-03-31,48.55,48.9899,48.14,48.57,52400,859.254725238319,867.040227887801,851.998403150827,859.608692169416,2960.72855379923,0.0,1.0
2011-04-01,47.3,48.72,47.27,48.32,54800,837.131792044747,862.263444152645,836.600841648102,855.184105530702,3096.3344417595,0.0,1.0
2011-04-04,47.0,47.3,46.6,46.8,48000,831.82228807829,837.131792044747,824.742949456347,828.282618767319,2712.1177592054,0.0,1.0
2011-04-05,46.77,47.56,46.5,47.56,24800,827.751668370673,841.73336214901,822.973114800862,841.73336214901,1401.26084225612,0.0,1.0
2011-04-06,45.51,46.1099,45.471,46.01,50000,805.451751711553,816.068989809812,804.761516195913,814.300924988981,2825.12266583896,0.0,1.0
2011-04-07,45.91,46.34,45.5,45.84,38400,812.531090333496,820.141379352085,805.274768246004,811.292206074656,2169.69420736432,0.0,1.0
2011-04-08,45.2,45.54,44.88,44.88,38400,799.965264279547,805.982702108199,794.301793381993,794.301793381993,2169.69420736432,0.0,1.0
2011-04-11,45.38,45.46,44.8,45.03,34800,803.150966659422,804.56683438381,792.885925657604,796.956545365221,1966.28537542391,0.0,1.0
2011-04-12,46.36,46.62,45.78,45.86,21600,820.495346283182,825.096916387444,810.230305281364,811.646173005753,1220.45299164243,0.0,1.0
2011-04-13,46.04,46.22,45.269,45.34,30000,814.831875385627,818.017577765502,801.186450191832,802.443032797227,1695.07359950337,0.0,1.0
2011-04-14,45.65,46.8,45.51,46.63,31200,807.929520229233,828.282618767319,805.451751711553,825.273899852993,1762.87654348351,0.0,1.0
2011-04-15,46.13,46.53,45.86,46.08,21200,816.424726575564,823.504065197507,811.646173005753,815.539809247821,1197.85201031572,0.0,1.0
2011-04-18,48.46,49.408,47.98,48.26,70800,857.661874048382,874.439906582386,849.16666770205,854.12220473741,4000.37369482796,0.0,1.0
2011-04-19,47.15,47.84,47.06,47.6698,36400,834.477040061519,846.68889918437,832.884188871582,843.676640600734,2056.68930073076,0.0,1.0
2011-04-20,44.48,44.97,44.4201,44.92,63200,787.22245476005,795.89464457193,786.162323801414,795.009727244187,3570.95504962044,0.0,1.0
2011-04-21,43.91,44.118,43.59,43.87,24400,777.134397223781,780.815653307192,771.470926326227,776.426463361587,1378.65986092941,0.0,1.0
2011-04-25,43.7,44.0,43.46,43.73,16000,773.417744447261,778.727248413718,769.170141274096,773.948694843907,904.039253068467,0.0,1.0
2011-04-26,42.9,43.53,42.88,43.2,36000,759.259067203375,770.409025532936,758.905100272278,764.568571169833,2034.08831940405,0.0,1.0
2011-04-27,41.28,42.8,41.23,42.32,54000,730.587745784507,757.48923254789,729.702828456764,748.994026201558,3051.13247910607,0.0,1.0
2011-04-28,41.07,41.59,41.03,41.56,22400,726.871093007987,736.074233216513,726.163159145793,735.543282819867,1265.65495429585,0.0,1.0
2011-04-29,40.8,40.95,40.6472,40.8,8000,722.092539438175,724.747291421404,719.388232084593,722.092539438175,452.019626534233,0.0,1.0
2011-05-02,40.9,40.99,40.25,40.36,30800,723.862374093661,725.455225283598,712.358448833004,714.305266954038,1740.2755621568,0.0,1.0
2011-05-03,41.61,41.81,40.96,41.53,78800,736.42820014761,739.967869458581,724.924274886953,735.012332423221,4452.39332136219,0.0,1.0
2011-05-04,42.22,42.41,41.1601,41.2,88800,747.224191546073,750.586877391495,728.465714032579,729.171878060118,5017.41785452998,0.0,1.0
2011-05-05,44.35,44.69,43.27,43.42,87200,784.921669707919,790.93910753657,765.807455428673,768.462207411901,4927.01392922314,0.0,1.0
2011-05-06,44.74,45.32,42.98,43.3509,71600,791.824024864313,802.08906586613,760.674934927764,767.239251664961,4045.57565748139,0.0,1.0
2011-05-09,44.14,45.21,44.1179,44.8,44800,781.205016931399,800.142247745096,780.813883472536,792.885925657604,2531.3099085917,0.0,1.0
2011-05-10,43.03,43.85,42.99,43.84,49600,761.559852255507,776.07249643049,760.851918393313,775.895512964941,2802.52168451224,0.0,1.0
2011-05-11,44.68,45.07,43.37,43.4,53600,790.762124071021,797.664479227416,767.577290084158,768.108240480804,3028.53149777936,0.0,1.0
2011-05-12,44.15,45.41,43.86,45.0,54800,781.382000396947,803.681917056067,776.249479896038,796.425594968576,3096.3344417595,0.0,1.0
2011-05-13,45.67,46.2,44.36,44.38,62800,808.28348716033,817.663610834404,785.098653173467,785.452620104564,3548.35406829373,0.0,1.0
2011-05-16,45.72,46.02,44.69,45.93,70400,809.168404488073,814.47790845453,790.93910753657,812.885057264593,3977.77271350125,0.0,1.0
2011-05-17,45.61,46.622,45.45,46.17,132800,807.221586367039,825.132313080554,804.389850918262,817.132660437759,7503.52580046827,0.0,1.0
2011-05-18,44.81,45.877,44.665,45.877,30800,793.062909123153,811.947044897186,790.496648872699,811.947044897186,1740.2755621568,0.0,1.0
2011-05-19,43.89,44.83,43.89,44.3,29600,776.780430292684,793.41687605425,776.780430292684,784.036752380176,1672.47261817666,0.0,1.0
2011-05-20,45.35,45.57,44.4,44.52,50800,802.620016262776,806.513652504844,785.806587035661,787.930388622244,2870.32462849238,0.0,1.0
2011-05-23,47.59,48.04,47.17,47.61,112800,842.264312545656,850.228568495342,834.831006992616,842.618279476753,6373.47673413269,0.0,1.0
2011-05-24,47.15,47.41,46.51,46.94,75600,834.477040061519,839.078610165782,823.15009826641,830.760387284999,4271.5854707485,0.0,1.0
2011-05-25,46.2,47.26,45.95,47.23,40400,817.663610834404,836.423858182553,813.23902419569,835.892907785907,2282.69911399788,0.0,1.0
2011-05-26,45.42,46.64,45.201,45.8,50000,803.858900521616,825.450883318542,799.982962626102,810.584272212461,2825.12266583896,0.0,1.0
2011-05-27,44.6,44.8895,44.25,44.72,44000,789.346256346633,794.469927674264,783.151835052433,791.470057933216,2486.10794593828,0.0,1.0
2011-05-31,42.61,43.45,42.61,42.93,76000,754.126546702467,768.993157808547,754.126546702467,759.790017600021,4294.18645207521,0.0,1.0
2011-06-01,44.83,44.84,42.92,42.96,95600,793.41687605425,793.593859519799,759.613034134473,760.320967996667,5401.63453708409,0.0,1.0
2011-06-02,44.07,45.143,44.0,44.26,57600,779.966132672559,798.95645852592,778.727248413718,783.328818517981,3254.54131104648,0.0,1.0
2011-06-03,43.76,45.01,43.41,45.01,35200,774.479645240553,796.602578434124,768.285223946353,796.602578434124,1988.88635675062,0.0,1.0
2011-06-06,45.14,45.16,43.92,43.95,46400,798.903363486256,799.257330417353,777.31138068933,777.842331085976,2621.71383389855,0.0,1.0
2011-06-07,44.3,44.3,43.5599,43.82,124000,784.036752380176,784.036752380176,770.938206094926,775.541546033844,7006.30421128061,0.0,1.0
2011-06-08,45.79,45.99,44.85,45.04,46800,810.407288746913,813.946958057884,793.770842985347,797.13352883077,2644.31481522526,0.0,1.0
2011-06-09,44.662,45.69,44.48,45.63,40800,790.443553833034,808.637454091427,787.22245476005,807.575553298136,2305.30009532459,0.0,1.0
2011-06-10,47.27,47.46,45.6,45.6,63200,836.600841648102,839.963527493525,807.04460290149,807.04460290149,3570.95504962044,0.0,1.0
2011-06-13,46.8,47.5,46.25,46.59,48400,828.282618767319,840.671461355719,818.548528162147,824.565965990799,2734.71874053211,0.0,1.0
2011-06-14,45.29,45.53,44.87,45.49,49200,801.558115469484,805.80571864265,794.124809916444,805.097784780456,2779.92070318553,0.0,1.0
2011-06-15,48.69,48.9,47.034,47.38,144000,861.732493755999,865.449146532519,832.424031861155,838.547659769136,8136.35327761619,0.0,1.0
2011-06-16,48.99,49.74,48.38,49.24,206800,867.041997722456,880.315757638599,856.246006323993,871.46658436117,11684.7073459099,0.0,1.0
2011-06-17,47.46,47.77,46.99,47.11,96400,839.963527493525,845.45001492553,831.645304612742,833.769106199324,5446.83649973751,0.0,1.0
2011-06-20,47.71,48.4,47.3409,48.4,119200,844.388114132239,856.59997325509,837.855654418841,856.59997325509,6735.09243536007,0.0,1.0
2011-06-21,45.38,46.79,45.35,46.61,99600,803.150966659422,828.10563530177,802.620016262776,824.919932921896,5627.6443503512,0.0,1.0
2011-06-22,46.65,46.66,45.61,46.08,115600,825.62786678409,825.804850249639,807.221586367039,815.539809247821,6531.68360341967,0.0,1.0
2011-06-23,47.77,49.231,47.7,48.73,186800,845.45001492553,871.307299242177,844.21113066669,862.440427618193,10554.6582795743,0.0,1.0
2011-06-24,49.23,50.41,47.99,48.04,122400,871.289600895622,892.173649830353,849.343651167599,850.228568495342,6915.90028597376,0.0,1.0
2011-06-27,47.81,49.32,47.66,49.25,65600,846.157948787725,872.882452085559,843.503196804496,871.643567826719,3706.56093758071,0.0,1.0
2011-06-28,46.52,47.82,46.52,47.61,146400,823.327081731959,846.334932253273,823.327081731959,842.618279476753,8271.95916557646,0.0,1.0
2011-06-29,44.67,46.08,44.6136,45.5,96000,790.585140605473,815.539809247821,789.586953859779,805.274768246004,5424.2355184108,0.0,1.0
2011-06-30,43.19,44.57,43.1,44.4,102000,764.391587704284,788.815305949987,762.798736514347,785.806587035661,5763.25023831147,0.0,1.0
2011-07-01,42.32,43.7,42.22,43.61,64000,748.994026201558,773.417744447261,747.224191546073,771.824893257324,3616.15701227387,0.0,1.0
2011-07-05,43.0,43.1,42.4,42.56,50400,761.028901858861,762.798736514347,750.409893925947,753.241629374724,2847.72364716567,0.0,1.0
2011-07-06,43.84,44.42,43.66,44.0,73200,775.895512964941,786.160553966759,772.709810585067,778.727248413718,4135.97958278824,0.0,1.0
2011-07-07,42.98,43.306,42.75,43.29,78400,760.674934927764,766.444595904647,756.604315220147,766.16142235977,4429.79234003548,0.0,1.0
2011-07-08,44.37,44.76,43.71,44.09,76400,785.275636639016,792.17799179541,773.59472791281,780.320099603656,4316.78743340192,0.0,1.0
2011-07-11,47.735,47.8,46.57,47.03,421600,844.83057279611,845.980965322176,824.211999059702,832.353238474936,23821.4343183541,0.0,1.0
2011-07-12,48.566,48.88,47.36,48.58,412800,859.537898783197,865.095179601422,838.193692838039,859.785675634965,23324.2127291664,0.0,1.0
2011-07-13,47.01,47.791,46.0,47.78,167600,831.999271543839,845.821680203182,814.123941523433,845.626998391079,9469.81117589218,0.0,1.0
2011-07-14,47.86,48.12,46.2201,46.58,102800,847.042866115467,851.64443621973,818.019347600157,824.38898252525,5808.4522009649,0.0,1.0
2011-07-15,47.63,48.0,46.98,47.45,148000,842.97224640785,849.520634633147,831.468321147193,839.786544027976,8362.36309088331,0.0,1.0
2011-07-18,49.46,50.373,48.75,49.13,221200,875.360220603239,891.518811007824,862.79439454929,869.519766240136,12498.3426736715,0.0,1.0
2011-07-19,47.74,48.5528,47.66,48.48,114400,844.919064528885,859.304280608672,843.503196804496,858.015840979479,6463.88065943953,0.0,1.0
2011-07-20,46.43,47.432,46.35,46.72,107200,821.734230542022,839.467973789989,820.318362817633,826.86675104293,6057.06299555872,0.0,1.0
2011-07-21,43.99,45.39,43.78,45.12,146000,778.55026494817,803.32795012497,774.83361217165,798.549396555159,8249.35818424975,0.0,1.0
2011-07-22,43.848,44.63,43.79,43.89,154000,776.03709973738,789.877206743279,775.010595637198,776.780430292684,8701.37781078399,0.0,1.0
2011-07-25,44.53,44.53,44.02,44.3,63600,788.107372087793,788.107372087793,779.081215344816,784.036752380176,3593.55603094715,0.0,1.0
2011-07-26,43.716,44.34,43.441,44.05,127600,773.700917992139,784.74468624237,768.833872689553,779.612165741461,7209.71304322102,0.0,1.0
2011-07-27,46.21,46.3,44.4,44.42,182400,817.840594299953,819.43344548989,785.806587035661,786.160553966759,10306.0474849805,0.0,1.0
2011-07-28,46.64,46.64,45.51,46.37,76400,825.450883318542,825.450883318542,805.451751711553,820.67232974873,4316.78743340192,0.0,1.0
2011-07-29,46.55,47.09,45.302,46.83,92400,823.858032128604,833.415139268227,801.770495628143,828.813569163964,5220.82668647039,0.0,1.0
2011-08-01,48.13,48.979,45.42,45.53,178800,851.821419685279,866.847315910353,803.858900521616,805.80571864265,10102.6386530401,0.0,1.0
2011-08-02,51.16,51.16,48.5852,49.36,284000,905.447409746496,905.447409746496,859.87770703705,873.590385947753,16046.6967419653,0.0,1.0
2011-08-03,50.27,52.0,49.5,49.81,270800,889.695881312673,920.314020852576,876.068154465433,881.554641897439,15300.8643581838,0.0,1.0
2011-08-04,57.76,57.809,53.17,53.23,493200,1022.25649700855,1023.12371598974,941.021086321759,942.082987115051,27867.0099758356,0.0,1.0
2011-08-05,54.34,59.46,53.41,54.28,755200,961.728151790942,1052.34368615181,945.268689494925,960.666250997651,42670.6527448316,0.0,1.0
2011-08-08,64.13,64.13,57.75,59.34,742000,1134.99496456299,1134.99496456299,1022.07951354301,1050.21988456523,41924.8203610503,0.0,1.0
2011-08-09,53.3,62.0,53.3,58.26,535600,943.321871373891,1097.29748640115,943.321871373891,1031.10567028598,30262.7139964669,0.0,1.0
2011-08-10,61.25,61.38,57.18,57.18,360000,1084.02372648501,1086.32451153714,1011.99145600674,1011.99145600674,20340.8831940404,0.0,1.0
2011-08-11,55.12,61.34,53.82,61.21,293600,975.532862103731,1085.61657767494,952.525011582417,1083.31579262281,16589.1202938064,0.0,1.0
2011-08-12,52.67,54.419,51.76,52.81,258000,932.171913044331,963.126321168776,916.066417679411,934.649681562011,14577.632955729,0.0,1.0
2011-08-15,50.09,51.48,49.94,51.37,173200,886.510178932799,911.110880644051,883.85542694957,909.164062523016,9786.22491446615,0.0,1.0
2011-08-16,51.99,52.8,50.08,52.1,432400,920.137037387028,934.472698096462,886.33319546725,922.083855508062,24431.6608141753,0.0,1.0
2011-08-17,51.19,51.85,49.64,50.89,230000,905.978360143142,917.659268869348,878.545922983113,900.668856176685,12995.5642628592,0.0,1.0
2011-08-18,56.88,57.6,55.0,55.16,555600,1006.68195204028,1019.42476155978,973.409060517148,976.240795965925,31392.7630628025,0.0,1.0
2011-08-19,58.85,59.12,55.28,58.47,420800,1041.54769475335,1046.32624832316,978.364597552508,1034.8223230625,23776.2323557006,0.0,1.0
2011-08-22,57.37,57.54,54.0,54.31,302800,1015.35414185216,1018.36286076649,955.710713962291,961.197201394297,17108.9428643207,0.0,1.0
2011-08-23,53.4,56.9299,53.2,55.93,295600,945.091706029376,1007.56509953337,941.552036718405,989.868522813165,16702.1252004399,0.0,1.0
2011-08-24,52.85,54.419,52.071,53.69,224000,935.357615424205,963.126321168776,921.570603457971,950.224226530285,12656.5495429585,0.0,1.0
2011-08-25,56.08,56.375,53.03,53.31,293600,992.523274796394,997.744287030077,938.543317804079,943.498854839439,16589.1202938064,0.0,1.0
2011-08-26,54.71,58.61,54.2,57.09,207600,968.27654001624,1037.30009158018,959.250383273262,1010.3986048168,11729.9093085633,0.0,1.0
2011-08-29,51.2,52.85,51.175,52.85,191200,906.155343608691,935.357615424205,905.712884944819,935.357615424205,10803.2690741682,0.0,1.0
2011-08-30,52.02,53.52,51.6,52.72,140800,920.667987783674,947.215507615959,913.234682230634,933.056830372074,7955.5454270025,0.0,1.0
2011-08-31,49.84,50.45,49.11,50.17,240800,882.085592294085,892.881583692548,869.165799309039,887.926046657188,13605.7907586804,0.0,1.0
2011-09-01,51.24,51.24,49.0,50.12,166400,906.863277470885,906.863277470885,867.218981188005,887.041129329445,9402.00823191205,0.0,1.0
2011-09-02,53.74,53.78,52.27,53.36,406000,951.109143858028,951.817077720222,925.092574422388,944.383772167182,22939.9960466123,0.0,1.0
2011-09-06,58.28,59.98,57.83,59.44,431200,1031.45963721708,1061.54682636034,1023.49538126739,1051.98971922071,24363.8578701952,0.0,1.0
2011-09-07,54.45,57.0124,54.34,56.75,255200,963.674969911977,1009.02521312414,961.728151790942,1004.38116698815,14419.426086442,0.0,1.0
2011-09-08,56.98,57.153,54.76,56.31,267200,1008.45178669577,1011.51360064976,969.161457343982,996.593894504011,15097.4555262433,0.0,1.0
2011-09-09,61.49,62.122,58.991,59.49,477200,1088.27132965817,1099.45668468084,1044.04316161758,1052.87463654846,26962.970722767,0.0,1.0
2011-09-12,62.23,65.87,62.1,64.3299,660000,1101.36810610877,1165.79008756845,1099.06732105663,1138.53286403931,37291.6191890741,0.0,1.0
2011-09-13,61.22,63.2792,60.751,62.9,285600,1083.49277608836,1119.93721131412,1075.19225155413,1113.22599830052,16137.1006672721,0.0,1.0
2011-09-14,58.33,62.5,57.5,60.12,601600,1032.34455454482,1106.14665967858,1017.65492690429,1064.02459487802,33991.8759153744,0.0,1.0
2011-09-15,55.29,56.93,55.19,55.9,358000,978.541581018057,1007.56686936802,976.771746362571,989.33757241652,20227.8782874069,0.0,1.0
2011-09-16,55.75,56.9,54.82,55.23,232400,986.682820433291,1007.03591897138,970.223358137274,977.479680224765,13131.1701508195,0.0,1.0
2011-09-19,59.32,60.85,58.3808,60.0,332400,1049.86591763413,1076.94438786306,1033.24363054981,1061.90079329143,18781.4154824974,0.0,1.0
2011-09-20,58.2501,59.746,57.2,59.1,313600,1030.93045665509,1057.4054132665,1012.34542293783,1045.97228139206,17719.1693601419,0.0,1.0
2011-09-21,62.31,62.339,58.1,58.65,251600,1102.78397383315,1103.29722588325,1028.27393483721,1038.00802544238,14216.0172545017,0.0,1.0
2011-09-22,66.62,68.22,65.95,66.98,536400,1179.06384748459,1207.38120197236,1167.20595529283,1185.43525224434,30307.9159591203,0.0,1.0
2011-09-23,65.01,68.5,64.85,68.11,480800,1150.56950953127,1212.33673900772,1147.73777408249,1205.43438385133,27166.3795547074,0.0,1.0
2011-09-26,60.89,65.49,60.86,63.3,412000,1077.65232172526,1159.0647158776,1077.12137132861,1120.30533692246,23279.0107665129,0.0,1.0
2011-09-27,57.74,58.32,55.26,57.22,432000,1021.90253007746,1032.16757107927,978.010630621411,1012.69938986893,24409.0598328485,0.0,1.0
2011-09-28,59.8,60.07,56.2,57.11,324400,1058.36112398046,1063.13967755027,994.647076382977,1010.7525717479,18329.3958559632,0.0,1.0
2011-09-29,56.88,58.95,55.41,56.0,344000,1006.68195204028,1043.31752940883,980.665382604639,991.107407072005,19436.843940972,0.0,1.0
2011-09-30,61.3,61.39,58.876,60.31,381200,1084.90864381275,1086.50149500269,1042.00785176377,1067.38728072344,21538.7352043562,0.0,1.0
2011-10-03,65.05,65.09,60.871,62.82,474800,1151.27744339346,1151.98537725566,1077.31605314071,1111.81013057613,26827.3648348068,0.0,1.0
2011-10-04,62.32,68.979,62.161,67.25,666800,1102.9609572987,1220.8142470075,1100.14692019648,1190.21380581415,37675.8358716284,0.0,1.0
2011-10-05,59.78,63.08,59.59,61.94,396400,1058.00715704937,1116.41170068039,1054.64447120394,1096.23558560786,22397.5724947712,0.0,1.0
2011-10-06,55.85,60.569,55.63,59.71,325600,988.452655088777,1071.97115248115,984.559018846708,1056.76827279053,18397.1987999433,0.0,1.0
2011-10-07,57.21,58.31,54.8,55.13,498800,1012.52240640338,1031.99058761373,969.869391206177,975.70984556928,28183.4237144095,0.0,1.0
2011-10-10,51.99,54.1,51.91,54.1,471600,920.137037387028,957.480548617777,918.721169662639,957.480548617777,26646.556984193,0.0,1.0
2011-10-11,52.1,53.74,51.76,53.32,192800,922.083855508062,951.109143858028,916.066417679411,943.675838304988,10893.672999475,0.0,1.0
2011-10-12,49.82,50.3545,48.7308,50.23,333200,881.731625362988,891.191391596559,862.454586295437,888.987947450479,18826.6174451508,0.0,1.0
2011-10-13,49.98,51.61,49.64,50.88,291600,884.563360811765,913.411665696182,878.545922983113,900.491872711136,16476.1153871728,0.0,1.0
2011-10-14,48.28,49.374,48.061,48.53,188000,854.476171668508,873.838162799521,850.600233772994,858.900758307222,10622.4612235545,0.0,1.0
2011-10-17,51.47,51.66,49.35,49.35,426800,910.933897178502,914.296583023925,873.413402482205,873.413402482205,24115.2470756013,0.0,1.0
2011-10-18,49.512,52.9,48.841,51.78,357600,876.280534624092,936.242532751948,864.404944085782,916.420384610508,20205.2773060802,0.0,1.0
2011-10-19,51.61,51.87,49.69,49.8,278000,913.411665696182,918.013235800445,879.430840310856,881.37765843189,15707.6820220646,0.0,1.0
2011-10-20,51.32,53.39,50.68,51.05,540800,908.279145195273,944.914722563828,896.952203400165,903.500591625462,30556.5267537142,0.0,1.0
2011-10-21,47.91,49.34,47.8,49.34,309600,847.92778344321,873.236419016656,845.980965322176,873.236419016656,17493.1595468748,0.0,1.0
2011-10-24,46.46,48.33,46.2212,48.21,299200,822.265180938667,855.36108899625,818.038815781367,853.237287409667,16905.5340323803,0.0,1.0
2011-10-25,47.91,48.5,46.6108,46.9599,372400,847.92778344321,858.369807910576,824.93409159914,831.11258438144,21041.5136151686,0.0,1.0
2011-10-26,46.18,48.71,45.74,46.0,319600,817.309643903307,862.086460687096,809.52237141917,814.123941523433,18058.1840800426,0.0,1.0
2011-10-27,41.07,42.77,40.21,41.89,708400,726.871093007987,756.958282151244,711.65051497081,741.38373718297,40026.3379296063,0.0,1.0
2011-10-28,41.8,42.336,41.61,42.0,182400,739.790885993032,749.277199746436,736.42820014761,743.330555304004,10306.0474849805,0.0,1.0
2011-10-31,45.944,45.944,43.62,43.98,517200,813.132834116361,813.132834116361,772.001876722873,778.373281482621,29223.0688554382,0.0,1.0
2011-11-01,49.71,51.37,48.4596,50.65,578800,879.784807241953,909.164062523016,857.65479470976,896.421253003519,32703.6199797518,0.0,1.0
2011-11-02,48.07,48.98,47.36,48.64,205200,850.759518891987,866.865014256907,838.193692838039,860.847576428256,11594.3034206031,0.0,1.0
2011-11-03,44.95,47.81,44.77,46.25,498400,795.540677640833,846.157948787725,792.354975260959,818.548528162147,28160.8227330827,0.0,1.0
2011-11-04,46.7893,47.61,46.1,46.39,296000,828.093246459182,842.618279476753,815.893776178919,821.026296679827,16724.7261817666,0.0,1.0
2011-11-07,46.56,47.85,46.25,47.02,356400,824.035015594153,846.865882649919,818.548528162147,832.176255009387,20137.4743621001,0.0,1.0
2011-11-08,44.73,46.56,44.5709,45.53,292000,791.647041398764,824.035015594153,788.831234461887,805.80571864265,16498.7163684995,0.0,1.0
2011-11-09,50.55,50.59,48.7,49.04,571600,894.651418348033,895.359352210228,861.909477221548,867.926915050199,32296.802315871,0.0,1.0
2011-11-10,48.767,50.0,47.8,48.8,321600,863.095266440723,884.917327742862,845.980965322176,863.679311877033,18171.1889866762,0.0,1.0
2011-11-11,45.95,47.044,45.75,46.99,279600,813.23902419569,832.601015326704,809.699354884719,831.645304612742,15798.0859473714,0.0,1.0
2011-11-14,48.1001,48.414,47.03,47.28,276800,851.292239123289,856.847750106858,832.353238474936,836.77782511365,15639.8790780845,0.0,1.0
2011-11-15,48.4,49.17,47.75,48.52,449200,856.59997325509,870.22770010233,845.096047994433,858.723774841673,25380.9020298972,0.0,1.0
2011-11-16,50.25,50.28,48.31,49.38,339200,889.341914381576,889.872864778222,855.007122065153,873.944352878851,19165.6321650515,0.0,1.0
2011-11-17,51.37,51.99,49.39,49.81,612800,909.164062523016,920.137037387028,874.121336344399,881.554641897439,34624.7033925223,0.0,1.0
2011-11-18,51.01,51.459,50.01,50.11,323200,902.792657763268,910.739215366399,885.09431120841,886.864145863896,18261.592911983,0.0,1.0
2011-11-21,53.801,54.5,53.1208,53.33,450000,952.188742997874,964.55988723972,940.15032767126,943.852821770536,25426.1039925506,0.0,1.0
2011-11-22,54.56,55.14,53.6,54.49,310000,965.621788033011,975.886829034828,948.631375340348,964.382903774171,17515.7605282015,0.0,1.0
2011-11-23,57.8,57.88,55.55,56.0,680800,1022.96443087075,1024.38029859514,983.14315112232,991.107407072005,38466.8702180632,0.0,1.0
2011-11-25,58.45,58.45,56.44,58.1,320000,1034.46835613141,1034.46835613141,998.894679556142,1028.27393483721,18080.7850613692,0.0,1.0
2011-11-28,52.24,53.2,51.54,52.38,523600,924.561624025742,941.552036718405,912.172781437342,927.039392543422,29584.6845566656,0.0,1.0
2011-11-29,51.54,52.5,51.074,52.1,352000,912.172781437342,929.163194130005,903.925351942779,922.083855508062,19888.8635675063,0.0,1.0
2011-11-30,45.84,47.33,45.7,47.11,762800,811.292206074656,837.662742441393,808.814437556976,833.769106199324,43100.0713900391,0.0,1.0
2011-12-01,46.679,47.03,45.37,46.12,352000,826.141118834181,832.353238474936,802.973983193873,816.247743110016,19888.8635675063,0.0,1.0
2011-12-02,46.87,46.9,45.34,45.5,295600,829.521503026159,830.052453422804,802.443032797227,805.274768246004,16702.1252004399,0.0,1.0
2011-12-05,45.653,46.439,44.54,44.76,594800,807.982615268897,821.893515661015,788.284355553341,792.17799179541,33607.6592328203,0.0,1.0
2011-12-06,45.63,46.159,45.02,45.85,231600,807.575553298136,816.937978625655,796.779561899673,811.469189540204,13085.968188166,0.0,1.0
2011-12-07,45.1732,47.07,44.894,46.5,316400,799.490948591877,833.06117233713,794.549570233761,822.973114800862,17877.3762294289,0.0,1.0
2011-12-08,48.11,48.76,46.52,46.95,474000,851.467452754182,862.971378014839,823.327081731959,830.937370750547,26782.1628721533,0.0,1.0
2011-12-09,45.78,47.5,45.738,47.46,297600,810.230305281364,840.671461355719,809.48697472606,839.963527493525,16815.1301070735,0.0,1.0
2011-12-12,49.0101,49.48,47.899,48.0,421600,867.397734488209,875.714187534336,847.733101631107,849.520634633147,23821.4343183541,0.0,1.0
2011-12-13,50.91,51.276,47.85,48.69,548800,901.022823107782,907.50041794686,846.865882649919,861.732493755999,31008.5463802484,0.0,1.0
2011-12-14,52.16,52.61,51.0,51.52,662400,923.145756301353,931.110012251039,902.615674297719,911.818814506245,37427.2250770345,0.0,1.0
2011-12-15,51.15,51.6925,50.0,50.32,378000,905.270426280948,914.871779286958,884.917327742862,890.580798640416,21357.9273537425,0.0,1.0
2011-12-16,51.931,52.38,50.54,50.92,382800,919.092834940291,927.039392543422,894.474434882485,901.199806573331,21629.1391296631,0.0,1.0
2011-12-19,52.33,52.98,50.69,51.32,436800,926.154475215679,937.658400476336,897.129186865713,908.279145195273,24680.2716087691,0.0,1.0
2011-12-20,48.09,49.57,48.0,49.52,473600,851.113485823085,877.307038724273,849.520634633147,876.422121396531,26759.5618908266,0.0,1.0
2011-12-21,48.54,49.52,48.42,48.6,230400,859.07774177277,876.422121396531,856.953940186188,860.139642566062,13018.1652441859,0.0,1.0
2011-12-22,47.48,48.65,47.47,48.45,324800,840.317494424622,861.024559893805,840.140510959073,857.484890582833,18351.9968372899,0.0,1.0
2011-12-23,46.7099,47.55,46.65,47.3,186800,826.687997742726,841.556378683462,825.62786678409,837.131792044747,10554.6582795743,0.0,1.0
2011-12-27,47.18,47.279,46.8,47.16,68000,835.007990458164,836.760126767095,828.282618767319,834.654023527067,3842.16682554098,0.0,1.0
2011-12-28,48.9,48.904,47.24,47.27,162800,865.449146532519,865.519939918738,836.069891251456,836.600841648102,9198.59939997164,0.0,1.0
2011-12-29,47.0,48.75,47.0,48.64,179200,831.82228807829,862.79439454929,831.82228807829,860.847576428256,10125.2396343668,0.0,1.0
2011-12-30,46.6,47.2292,46.55,47.0,131200,824.742949456347,835.878749108663,823.858032128604,831.82228807829,7413.12187516143,0.0,1.0
2012-01-03,43.53,44.69,43.47,44.69,366800,770.409025532936,790.93910753657,769.347124739644,790.93910753657,20725.0998765946,0.0,1.0
2012-01-04,44.56,45.14,44.28,44.47,175600,788.638322484439,798.903363486256,783.682785449079,787.045471294501,9921.83080242641,0.0,1.0
2012-01-05,46.15,46.67,45.92,46.13,260800,816.778693506662,825.981833715187,812.708073799044,816.424726575564,14735.839825016,0.0,1.0
2012-01-06,47.38,47.57,46.37,46.46,197200,838.547659769136,841.910345614559,820.67232974873,822.265180938667,11142.2837940688,0.0,1.0
2012-01-09,46.67,47.6099,46.67,46.87,123600,825.981833715187,842.616509642098,825.981833715187,829.521503026159,6983.7032299539,0.0,1.0
2012-01-10,45.27,45.61,45.09,45.28,214400,801.204148538387,807.221586367039,798.018446158513,801.381132003936,12114.1259911175,0.0,1.0
2012-01-11,46.029,46.68,45.854,46.25,99600,814.637193573524,826.158817180736,811.539982926424,818.548528162147,5627.6443503512,0.0,1.0
2012-01-12,45.0428,46.09,45.0,45.36,133600,797.183084201124,815.71679271337,796.425594968576,802.796999728324,7548.72776312169,0.0,1.0
2012-01-13,46.75,47.8081,46.48,46.66,437200,827.397701439576,846.12432192927,822.619147869764,825.804850249639,24702.8725900958,0.0,1.0
2012-01-17,45.1,45.42,44.65,45.3,211600,798.195429624061,803.858900521616,790.231173674376,801.735098935033,11955.9191218305,0.0,1.0
2012-01-18,43.15,44.57,43.12,44.43,363600,763.68365384209,788.815305949987,763.152703445444,786.337537432307,20544.2920259809,0.0,1.0
2012-01-19,41.82,43.0,41.8,42.56,312000,740.14485292413,761.028901858861,739.790885993032,753.241629374724,17628.7654348351,0.0,1.0
2012-01-20,41.808,42.36,41.79,42.14,118800,739.932472765471,749.701960063753,739.613902527484,745.808323821684,6712.49145403337,0.0,1.0
2012-01-23,41.2,41.6592,40.91,41.56,223600,729.171878060118,737.298958798109,724.03935755921,735.543282819867,12633.9485616318,0.0,1.0
2012-01-24,41.56,42.416,41.43,42.22,157200,735.543282819867,750.693067470825,733.242497767735,747.224191546073,8882.18566139768,0.0,1.0
2012-01-25,40.78,42.76,40.6,42.31,206800,721.738572507078,756.781298685695,718.552870127204,748.81704273601,11684.7073459099,0.0,1.0
2012-01-26,40.5,40.726,39.81,39.96,258400,716.783035471718,720.782861793116,704.571176348867,707.225928332095,14600.2339370557,0.0,1.0
2012-01-27,40.48,41.04,40.3108,40.87,140000,716.429068540621,726.340142611341,713.434508303539,723.331423697015,7910.34346434908,0.0,1.0
2012-01-30,41.64,42.2572,41.5007,42.03,187600,736.959150544255,747.882570037913,734.493770869164,743.86150570065,10599.8602422278,0.0,1.0
2012-01-31,41.13,41.7336,40.62,40.62,108000,727.932993801278,738.61571578179,718.906837058301,718.906837058301,6102.26495821215,0.0,1.0
2012-02-01,39.44,39.86,39.0,39.75,291600,698.022788123569,705.456093676609,690.235515639432,703.509275555575,16476.1153871728,0.0,1.0
2012-02-02,39.33,39.57,39.0,39.45,133600,696.075970002535,700.323573175701,690.235515639432,698.199771589118,7548.72776312169,0.0,1.0
2012-02-03,37.82,38.88,37.7699,38.74,344000,669.351466704701,688.111714052849,668.464779542302,685.633945535169,19436.843940972,0.0,1.0
2012-02-06,38.26,38.81,38.13,38.64,161600,677.138739188838,686.872829794009,674.837954136707,683.864110879684,9130.79645599151,0.0,1.0
2012-02-07,37.62,38.63,37.6,38.41,186800,665.811797393729,683.687127414135,665.457830462632,679.793491172066,10554.6582795743,0.0,1.0
2012-02-08,37.34,37.9292,37.19,37.48,168400,660.856260358369,671.284126148491,658.201508375141,663.334028876049,9515.01313854561,0.0,1.0
2012-02-09,37.27,37.6201,36.9,36.95,180800,659.617376099529,665.813567228385,653.068987874232,653.953905201975,10215.6435596737,0.0,1.0
2012-02-10,38.76,38.9834,38.44,38.71,401200,685.987912466266,689.941723086622,680.324441568712,685.102995138524,22668.7842706918,0.0,1.0
2012-02-13,37.85,38.22,37.695,37.73,112800,669.882417101347,676.430805326644,667.139173385344,667.758615514764,6373.47673413268,0.0,1.0
2012-02-14,38.58,39.1,38.2,38.28,106000,682.802210086392,692.005350294918,676.076838395547,677.492706119935,5989.26005157859,0.0,1.0
2012-02-15,38.84,38.88,38.01,38.01,127600,687.403780190655,688.111714052849,672.714152550124,672.714152550124,7209.71304322102,0.0,1.0
2012-02-16,37.53,39.09,37.49,39.0,153200,664.218946203792,691.82836682937,663.511012341598,690.235515639432,8656.17584813057,0.0,1.0
2012-02-17,37.13,37.54,36.94,36.99,102000,657.139607581849,664.395929669341,653.776921736426,654.661839064169,5763.25023831148,0.0,1.0
2012-02-21,37.1,37.22,36.5,36.79,160400,656.608657185204,658.732458771786,645.989649252289,651.122169753198,9062.99351201137,0.0,1.0
2012-02-22,37.34,37.625,37.06,37.41,95600,660.856260358369,665.900289126504,655.900723323009,662.095144617209,5401.63453708409,0.0,1.0
2012-02-23,36.6,37.64,36.54,37.28,109200,647.759483907775,666.165764324826,646.697583114483,659.794359565078,6170.06790219228,0.0,1.0
2012-02-24,35.94,36.3508,35.85,36.27,168400,636.078575181569,643.349055946304,634.485723991632,641.919029544672,9515.01313854561,0.0,1.0
2012-02-27,36.55,37.26,36.3,37.08,84800,646.874566580032,659.440392633981,642.449979941318,656.254690254106,4791.40804126287,0.0,1.0
2012-02-28,35.88,36.7392,35.88,36.49,78000,635.016674388278,650.223093748211,635.016674388278,645.812665786741,4407.19135870877,0.0,1.0
2012-02-29,36.59,36.6192,35.36,35.64,222800,647.582500442226,648.099292161628,625.813534179752,630.769071215112,12588.7465989784,0.0,1.0
2012-03-01,35.64,36.16,35.6,36.15,124800,630.769071215112,639.972211423638,630.061137352918,639.795227958089,7051.50617393404,0.0,1.0
2012-03-02,36.52,36.684,36.19,36.26,87200,646.343616183386,649.246145018383,640.503161820283,641.742046079123,4927.01392922314,0.0,1.0
2012-03-05,36.81,37.11,36.56,36.67,117200,651.476136684295,656.785640650752,647.051550045581,648.998368166615,6622.08752872651,0.0,1.0
2012-03-06,39.8,39.84,38.75,38.85,286000,704.394192883318,705.102126745512,685.810929000718,687.580763656204,16159.7016485988,0.0,1.0
2012-03-07,38.57,39.3,38.54,39.23,127600,682.625226620844,695.545019605889,682.094276224198,694.306135347049,7209.71304322101,0.0,1.0
2012-03-08,36.48,37.4999,36.28,37.26,186800,645.635682321192,663.686225972491,642.096013010221,659.440392633981,10554.6582795743,0.0,1.0
2012-03-09,37.13,37.31,36.721,37.19,128000,657.139607581849,660.325309961724,649.900983840913,658.201508375141,7232.31402454773,0.0,1.0
2012-03-12,36.93,37.552,36.89,37.21,86800,653.599938270878,664.608309827999,652.892004408684,658.555475306238,4904.41294789643,0.0,1.0
2012-03-13,35.5729,36.79,35.57,36.67,209200,629.581512161281,651.122169753198,629.530186956272,648.998368166615,11820.3132338702,0.0,1.0
2012-03-14,36.16,36.2679,35.56,35.69,102400,639.972211423638,641.881863016907,629.353203490723,631.653988542855,5785.85121963818,0.0,1.0
2012-03-15,35.33,36.26,35.26,35.96,85600,625.282583783106,641.742046079123,624.043699524266,636.432542112666,4836.6100039163,0.0,1.0
2012-03-16,34.64,34.929,34.54,34.9,139600,613.070724660255,618.185546814609,611.300890004769,617.672294764518,7887.74248302236,0.0,1.0
2012-03-19,34.34,34.9,34.08,34.9,113600,607.761220693798,617.672294764518,603.159650589535,617.672294764518,6418.67869678611,0.0,1.0
2012-03-20,35.11,35.55,34.94,35.33,201200,621.388947541038,629.176220025175,618.380228626712,625.282583783106,11368.293607336,0.0,1.0
2012-03-21,35.51,35.8054,35.19,35.24,76400,628.46828616298,633.696377735285,622.804815265426,623.689732593169,4316.78743340193,0.0,1.0
2012-03-22,36.3613,36.708,36.15,36.51,225600,643.53488858513,649.670905335699,639.795227958089,646.166632717838,12746.9534682654,0.0,1.0
2012-03-23,35.84,36.77,35.7687,36.43,106000,634.308740526084,650.768202822101,633.046848416722,644.750764993449,5989.26005157858,0.0,1.0
2012-03-26,34.53,35.14,34.43,35.05,113600,611.12390653922,621.919897937683,609.354071883735,620.327046747746,6418.67869678612,0.0,1.0
2012-03-27,35.34,35.39,34.77,34.78,94800,625.459567248655,626.344484576398,615.371509712386,615.548493177935,5356.43257443066,0.0,1.0
2012-03-28,36.1,36.46,35.33,35.3899,165200,638.910310630346,645.281715390095,625.282583783106,626.342714741742,9334.20528793192,0.0,1.0
2012-03-29,36.67,37.322,36.58,37.03,175600,648.998368166615,660.537690120382,647.405516976678,655.369772926364,9921.83080242642,0.0,1.0
2012-03-30,35.92,36.458,35.75,35.91,143200,635.724608250472,645.246318696985,632.715889336146,635.547624784923,8091.15131496277,0.0,1.0
2012-04-02,34.716,36.33,34.56,36.19,108800,614.415798998424,642.980930337963,611.654856935866,640.503161820283,6147.46692086557,0.0,1.0
2012-04-03,36.16,36.48,35.04,35.09,215200,639.972211423638,645.635682321192,620.150063282198,621.034980609941,12159.3279537709,0.0,1.0
2012-04-04,38.04,38.28,37.45,37.63,297200,673.245102946769,677.492706119935,662.803078479404,665.988780859278,16792.5291257468,0.0,1.0
2012-04-05,38.7959,39.0,38.23,38.92,313200,686.623283107586,690.235515639432,676.607788792192,688.819647915044,17696.5683788152,0.0,1.0
2012-04-09,39.15,39.69,38.8201,39.6,189200,692.890267622661,702.447374762284,687.051583094213,700.854523572347,10690.2641675346,0.0,1.0
2012-04-10,41.13,41.22,39.15,39.49,464400,727.932993801278,729.525844991215,692.890267622661,698.907705451312,26239.7393203122,0.0,1.0
2012-04-11,39.71,39.886,39.0,39.17,214800,702.801341693381,705.916250687036,690.235515639432,693.244234553758,12136.7269724442,0.0,1.0
2012-04-12,38.03,39.37,37.97,39.26,364400,673.068119481221,696.783903864729,672.006218687929,694.837085743695,20589.4939886343,0.0,1.0
2012-04-13,40.09,40.11,38.96,39.01,233600,709.526713384227,709.880680315324,689.527581777238,690.412499104981,13198.9730947996,0.0,1.0
2012-04-16,39.22,40.03,38.98,39.33,298800,694.129151881501,708.464812590935,689.881548708335,696.075970002535,16882.9330510536,0.0,1.0
2012-04-17,37.6,38.554,37.43,38.28,277600,665.457830462632,682.342053075966,662.449111548306,677.492706119935,15685.0810407379,0.0,1.0
2012-04-18,38.26,38.46,37.73,38.41,236400,677.138739188838,680.678408499809,667.758615514764,679.793491172066,13357.1799640866,0.0,1.0
2012-04-19,38.7,39.0799,37.79,38.24,384000,684.926011672975,691.649613529165,668.820516308055,676.784772257741,21696.9420736432,0.0,1.0
2012-04-20,37.68,38.05,37.4,37.94,177600,666.873698187021,673.422086412318,661.918161151661,671.475268291284,10034.83570906,0.0,1.0
2012-04-23,39.35,39.98,39.218,39.35,347600,696.429936933632,707.579895263192,694.093755188391,696.429936933632,19640.2527729124,0.0,1.0
2012-04-24,38.65,39.17,38.3,39.17,122400,684.041094345232,693.244234553758,677.846673051032,693.244234553758,6915.90028597377,0.0,1.0
2012-04-25,37.37,37.895,37.16,37.51,247200,661.387210755015,670.678842696315,657.670557978495,663.864979272695,13967.4064599078,0.0,1.0
2012-04-26,36.93,37.84,36.79,37.75,207600,653.599938270878,669.705433635798,651.122169753198,668.112582445861,11729.9093085633,0.0,1.0
2012-04-27,36.53,37.16,36.3,36.49,301600,646.520599648935,657.670557978495,642.449979941318,645.812665786741,17041.1399203406,0.0,1.0
2012-04-30,36.93,37.24,36.75,36.85,126800,653.599938270878,659.086425702884,650.414235891004,652.184070546489,7164.51108056759,0.0,1.0
2012-05-01,36.3,36.9,35.98,36.87,160800,642.449979941318,653.068987874232,636.786509043763,652.538037477586,9085.59449333808,0.0,1.0
2012-05-02,37.18,37.85,37.04,37.45,246000,658.024524909592,669.882417101347,655.546756391912,662.803078479404,13899.6035159277,0.0,1.0
2012-05-03,37.76,37.88,37.06,37.32,142000,668.289565911409,670.413367497992,655.900723323009,660.502293427272,8023.34837098264,0.0,1.0
2012-05-04,39.09,39.1799,38.05,38.3,265600,691.82836682937,693.419448184651,673.422086412318,677.846673051032,15007.0516009365,0.0,1.0
2012-05-07,38.31,39.14,38.23,39.09,262000,678.023656516581,692.713284157112,676.607788792192,691.82836682937,14803.6427689961,0.0,1.0
2012-05-08,39.49,40.372,39.12,39.34,373200,698.907705451312,714.517647112696,692.359317226015,696.252953468084,21086.715577822,0.0,1.0
2012-05-09,40.62,41.72,40.16,41.5,455200,718.906837058301,738.375018268644,710.765597643067,734.481382026575,25719.9167497979,0.0,1.0
2012-05-10,40.24,40.33,39.68,39.94,229200,712.181465367455,713.774316557392,702.270391296735,706.871961400998,12950.3623002058,0.0,1.0
2012-05-11,40.67,41.19,39.76,41.15,396000,719.791754386044,728.99489459457,703.686259021124,728.286960732375,22374.9715134445,0.0,1.0
2012-05-14,42.42,42.49,41.73,42.26,427600,750.763860857044,752.002745115884,738.552001734192,747.932125408267,24160.4490382548,0.0,1.0
2012-05-15,43.67,43.75,42.5,42.97,545600,772.886794050616,774.302661775004,752.179728581433,760.497951462215,30827.7385296347,0.0,1.0
2012-05-16,44.23,44.23,42.656,43.23,356000,782.797868121336,782.797868121336,754.94067064399,765.099521566478,20114.8733807734,0.0,1.0
2012-05-17,45.65,45.65,44.42,44.64,1437600,807.929520229233,807.929520229233,786.160553966759,790.054190208827,81227.9268882017,0.0,1.0
2012-05-18,45.99,46.2,44.98,45.12,683600,813.946958057884,817.663610834404,796.071628037478,798.549396555159,38625.0770873502,0.0,1.0
2012-05-21,43.47,45.31,43.47,45.09,1242800,769.347124739644,801.912082400582,769.347124739644,798.018446158513,70221.2489820931,0.0,1.0
2012-05-22,44.03,44.45,42.72,43.43,520400,779.258198810364,786.691504363404,756.073364823501,768.63919087745,29403.8767060519,0.0,1.0
2012-05-23,44.89,46.45,44.85,45.0,784800,794.478776847541,822.088197473119,793.770842985347,796.425594968576,44343.1253630083,0.0,1.0
2012-05-24,45.48,46.036,44.6501,44.95,496800,804.920801314907,814.761081999408,790.232943509031,795.540677640833,28070.4188077759,0.0,1.0
2012-05-25,45.52,45.94,45.0101,45.94,435600,805.628735177102,813.062040730141,796.60434826878,813.062040730141,24612.468664789,0.0,1.0
2012-05-29,44.7,45.356,44.07,44.4,260800,791.116091002119,802.726206342105,779.966132672559,785.806587035661,14735.839825016,0.0,1.0
2012-05-30,47.23,47.3,46.07,46.12,1058000,835.892907785907,837.131792044747,815.362825782273,816.247743110016,59779.5956091523,0.0,1.0
2012-05-31,46.96,48.22,46.48,46.77,840800,831.114354216096,853.414270875216,822.619147869764,827.751668370673,47507.2627487479,0.0,1.0
2012-06-01,49.08,49.4699,48.05,48.71,707200,868.634848912393,875.535434234132,850.40555196089,862.086460687096,39958.5349856262,0.0,1.0
2012-06-04,48.08,49.019,47.83,48.16,579600,850.936502357536,867.555249772547,846.511915718822,852.352370081925,32748.8219424052,0.0,1.0
2012-06-05,47.8,48.616,47.72,48.39,341200,845.980965322176,860.422816110939,844.565097597787,856.422989789542,19278.637071685,0.0,1.0
2012-06-06,44.44,46.84,44.3,46.84,571600,786.514520897856,828.990552629513,784.036752380176,828.990552629513,32296.8023158709,0.0,1.0
2012-06-07,44.2,44.26,42.79,42.9,478800,782.26691772469,783.328818517981,757.312249082341,759.259067203375,27053.3746480739,0.0,1.0
2012-06-08,44.14,45.6295,43.9402,45.5,261600,781.205016931399,807.566704124858,777.668887289738,805.274768246004,14781.0417876694,0.0,1.0
2012-06-11,45.25,45.25,42.94,42.98,1090400,800.85018160729,800.85018160729,759.96700106557,760.674934927764,61610.275096616,0.0,1.0
2012-06-12,43.48,45.22,43.36,44.38,366800,769.524108205193,800.319231210644,767.40030661861,785.452620104564,20725.0998765946,0.0,1.0
2012-06-13,44.17,44.5,43.24,44.25,294000,781.735967328044,787.576421691147,765.276505032027,783.151835052433,16611.7212751331,0.0,1.0
2012-06-14,43.44,44.4395,43.0746,44.26,286400,768.816174342998,786.505671724578,762.349198511854,783.328818517981,16182.3026299256,0.0,1.0
2012-06-15,42.11,43.0995,42.06,42.9,290800,745.277373425038,762.78988734107,744.392456097296,759.259067203375,16430.9134245194,0.0,1.0
2012-06-18,42.8,43.17,42.4,42.84,236800,757.48923254789,764.037620773187,750.409893925947,758.197166410084,13379.7809454133,0.0,1.0
2012-06-19,40.744,41.8,40.19,41.66,398800,721.101432031103,739.790885993032,711.296548039712,737.313117475352,22533.1783827315,0.0,1.0
2012-06-20,40.11,40.95,39.5,40.33,1361200,709.880680315324,724.747291421404,699.084688916861,713.774316557392,76911.1394547997,0.0,1.0
2012-06-21,42.54,42.59,40.17,40.24,435200,752.887662443627,753.77257977137,710.942581108615,712.181465367455,24589.8676834623,0.0,1.0
2012-06-22,41.61,42.3112,41.41,41.52,234800,736.42820014761,748.838280751876,732.888530836638,734.835348957673,13266.7760387797,0.0,1.0
2012-06-25,43.98,44.129,43.3,43.3,855200,778.373281482621,781.010335119295,766.338405825318,766.338405825318,48320.8980765095,0.0,1.0
2012-06-26,43.38,44.4,43.23,43.77,609600,767.754273549707,785.806587035661,765.099521566478,774.656628706101,34443.8955419086,0.0,1.0
2012-06-27,42.66,43.6,42.55,43.37,313200,755.01146403021,771.647909791776,753.064645909175,767.577290084158,17696.5683788152,0.0,1.0
2012-06-28,42.78,44.17,42.7511,43.8,291600,757.135265616793,781.735967328044,756.623783401357,775.187579102747,16476.1153871728,0.0,1.0
2012-06-29,39.02,39.85,38.94,39.77,596000,690.58948257053,705.279110211061,689.173614846141,703.863242486672,33675.4621768003,0.0,1.0
2012-07-02,38.3267,39.2,38.27,38.99,222000,678.319218904047,693.775184950404,677.315722654387,690.058532173884,12543.544636325,0.0,1.0
2012-07-03,37.66,38.4399,37.57,38.4,174400,666.519731255923,680.322671734057,664.926880065986,679.616507706518,9854.02785844629,0.0,1.0
2012-07-05,39.34,39.67,38.97,39.11,270800,696.252953468084,702.093407831187,689.704565242787,692.182333760467,15300.8643581838,0.0,1.0
2012-07-06,40.3,40.709,39.91,40.15,346400,713.243366160747,720.481989901683,706.341011004352,710.588614177518,19572.4498289323,0.0,1.0
2012-07-09,40.4,40.89,40.365,40.67,150400,715.013200816232,723.685390628112,714.393758686812,719.791754386044,8497.96897884359,0.0,1.0
2012-07-10,40.73,40.85,39.62,39.88,245600,720.853655179335,722.977456765918,701.208490503444,705.810060607707,13877.002534601,0.0,1.0
2012-07-11,40.38,40.9,40.0957,40.48,131200,714.659233885135,723.862374093661,709.627593959589,716.429068540621,7413.12187516143,0.0,1.0
2012-07-12,41.22,41.979,40.96,41.41,285600,729.525844991215,742.958890026352,724.924274886953,732.888530836638,16137.1006672721,0.0,1.0
2012-07-13,39.8311,41.13,39.69,41.1,295200,704.944611461174,727.932993801278,702.447374762284,727.402043404633,16679.5242191132,0.0,1.0
2012-07-16,39.8,40.43,39.4853,40.18,124000,704.394192883318,715.544151212878,698.824523222505,711.119564574164,7006.30421128061,0.0,1.0
2012-07-17,39.34,40.63,39.22,39.5,248000,696.252953468084,719.08382052385,694.129151881501,699.084688916861,14012.6084225612,0.0,1.0
2012-07-18,38.8243,39.8,38.72,39.77,279600,687.125916149744,704.394192883318,685.279978604072,703.863242486672,15798.0859473714,0.0,1.0
2012-07-19,38.09,38.8595,37.9,38.43,212800,674.130020274512,687.748897948475,670.767334429089,680.147458103164,12023.7220658106,0.0,1.0
2012-07-20,40.07,40.1,39.42,39.58,320000,709.17274645313,709.703696849775,697.668821192472,700.500556641249,18080.7850613693,0.0,1.0
2012-07-23,41.98,42.9,41.766,42.52,369200,742.976588372907,759.259067203375,739.189142210167,752.53369551253,20860.7057645549,0.0,1.0
2012-07-24,43.222,43.7644,42.1601,42.21,350000,764.95793479404,774.557517965394,746.164060587437,747.047208080524,19775.8586608727,0.0,1.0
2012-07-25,42.39,42.9,41.951,42.17,276400,750.232910460398,759.259067203375,742.463336322816,746.33927421833,15617.2780967578,0.0,1.0
2012-07-26,39.12,39.7476,38.97,39.67,632800,692.359317226015,703.466799523844,689.704565242787,702.093407831187,35754.7524588578,0.0,1.0
2012-07-27,37.16,38.51,36.888,38.48,408000,657.670557978495,681.563325827552,652.856607715574,681.032375430906,23053.0009532459,0.0,1.0
2012-07-30,37.2,37.6,36.98,37.55,624800,658.378491840689,665.457830462632,654.484855598621,664.572913134889,35302.7328323236,0.0,1.0
2012-07-31,37.8,37.81,37.1876,37.55,433200,668.997499773604,669.174483239152,658.159032343409,664.572913134889,24476.8627768287,0.0,1.0
2012-08-01,37.67,37.67,37.0,37.27,212400,666.696714721472,666.696714721472,654.838822529718,659.617376099529,12001.1210844839,0.0,1.0
2012-08-02,39.109,39.64,37.978,38.61,484400,692.164635413912,701.562457434541,672.147805460368,683.333160483038,27369.7883866478,0.0,1.0
2012-08-03,35.6808,36.9299,35.45,36.87,632800,631.49116375455,653.598168436222,627.406385369689,652.538037477586,35754.7524588578,0.0,1.0
2012-08-06,35.17,35.44,34.86,35.29,370000,622.450848334329,627.22940190414,616.964360902323,624.574649920912,20905.9077272083,0.0,1.0
2012-08-07,34.65,34.75,34.302,34.69,256800,613.247708125803,615.017542781289,607.088683524713,613.955641987998,14509.8300117489,0.0,1.0
2012-08-08,34.63,35.0897,34.52,35.07,310000,612.893741194706,621.029671105974,610.946923073672,620.681013678843,17515.7605282015,0.0,1.0
2012-08-09,34.77,34.9883,34.443,34.86,102400,615.371509712386,619.235058765312,609.584150388948,616.964360902323,5785.85121963819,0.0,1.0
2012-08-10,34.56,35.42,34.53,35.25,148800,611.654856935866,626.875434973043,611.12390653922,623.866716058718,8407.56505353674,0.0,1.0
2012-08-13,34.84,35.09,34.52,34.7,129600,616.610393971226,621.034980609941,610.946923073672,614.132625453546,7322.71794985458,0.0,1.0
2012-08-14,34.59,34.8,34.41,34.56,94400,612.185807332512,615.902460109032,609.000104952637,611.654856935866,5333.83159310395,0.0,1.0
2012-08-15,34.66,34.782,34.48,34.74,80000,613.424691591352,615.583889871044,610.238989211477,614.840559315741,4520.19626534233,0.0,1.0
2012-08-16,33.82,34.558,33.67,34.37,381200,598.558080485272,611.619460242756,595.903328502043,608.292171090443,21538.7352043562,0.0,1.0
2012-08-17,33.79,34.149,33.75,33.78,368800,598.027130088626,604.38083650182,597.319196226432,597.850146623078,20838.1047832281,0.0,1.0
2012-08-20,33.95,34.37,33.85,34.16,170800,600.858865537403,608.292171090443,599.089030881918,604.575518313923,9650.61902650588,0.0,1.0
2012-08-21,33.38,33.6199,32.88,33.42,459200,590.770808001135,595.016641339645,581.921634723706,591.478741863329,25945.926563065,0.0,1.0
2012-08-22,33.46,34.02,33.32,34.01,158000,592.186675725523,602.097749796243,589.708907207843,601.920766330695,8927.38762405111,0.0,1.0
2012-08-23,33.98,34.12,33.61,33.83,173600,601.389815934049,603.867584451729,594.841427708752,598.73506395082,9808.82589579286,0.0,1.0
2012-08-24,34.05,34.5559,33.601,34.45,201200,602.628700192889,611.582293714991,594.682142589758,609.708038814832,11368.293607336,0.0,1.0
2012-08-27,33.79,33.82,33.462,33.7,90000,598.027130088626,598.558080485272,592.222072418633,596.434278898689,5085.22079851012,0.0,1.0
2012-08-28,33.83,34.0701,33.68,33.99,53600,598.73506395082,602.984436958641,596.080311967592,601.566799399598,3028.53149777936,0.0,1.0
2012-08-29,34.03,34.128,33.8301,33.99,142800,602.274733261792,604.009171224168,598.736833785476,601.566799399598,8068.55033363606,0.0,1.0
2012-08-30,34.87,34.96,34.224,34.25,212800,617.141344367872,618.734195557809,605.708212493434,606.16836950386,12023.7220658106,0.0,1.0
2012-08-31,34.09,34.4,33.57,33.77,168800,603.336634055083,608.823121487089,594.133493846557,597.673163157529,9537.61411987232,0.0,1.0
2012-09-04,34.17,34.4,33.85,33.85,98000,604.752501779472,608.823121487089,599.089030881918,599.089030881918,5537.24042504435,0.0,1.0
2012-09-05,34.13,34.28,33.86,34.03,94000,604.044567917278,606.699319900506,599.266014347466,602.274733261792,5311.23061177724,0.0,1.0
2012-09-06,32.0932,33.52,32.0,33.47,397600,567.996575654344,593.248576518815,566.347089755432,592.363659191072,22465.3754387514,0.0,1.0
2012-09-07,31.17,31.5,31.1499,31.32,371600,551.6574621149,557.497916478003,551.301725349147,554.312214098129,20996.3116525151,0.0,1.0
2012-09-10,31.85,31.85,31.31,31.46,160800,563.692337772203,563.692337772203,554.13523063258,556.789982615809,9085.59449333809,0.0,1.0
2012-09-11,30.94,31.58,30.77,31.58,175200,547.586842407283,558.913784202392,544.578123492957,558.913784202392,9899.2298210997,0.0,1.0
2012-09-12,30.68,30.95,30.45,30.48,314400,542.98527230302,547.763825872831,538.914652595403,539.445602992049,17764.3713227954,0.0,1.0
2012-09-13,29.69,31.04,29.46,30.85,300800,525.463909213711,549.356677062769,521.393289506094,545.993991217346,16995.9379576872,0.0,1.0
2012-09-14,29.02,29.2,28.55,29.09,2322800,513.606017021957,516.791719401831,505.287794141174,514.844901280797,131243.898564215,0.0,1.0
2012-09-17,29.31,29.3999,28.85,29.11,132000,518.738537522866,520.329618878147,510.597298107631,515.198868211894,7458.32383781484,0.0,1.0
2012-09-18,29.72,29.849,29.49,29.72,159200,525.994859610357,528.277946315934,521.92423990274,525.994859610357,8995.19056803124,0.0,1.0
2012-09-19,29.38,29.81,29.22,29.61,146400,519.977421781706,527.587710800294,517.145686332928,524.048041489323,8271.95916557646,0.0,1.0
2012-09-20,29.82,30.43,29.78,30.23,249600,527.764694265843,538.560685664306,527.056760403649,535.021016353334,14103.0123478681,0.0,1.0
2012-09-21,29.64,29.65,29.37,29.37,221200,524.578991885969,524.755975351517,519.800438316157,519.800438316157,12498.3426736715,0.0,1.0
2012-09-24,29.96,30.3,29.8,30.24,88800,530.242462783523,536.259900612174,527.410727334746,535.197999818883,5017.41785452999,0.0,1.0
2012-09-25,30.44,30.48,29.5007,29.86,135600,538.737669129854,539.445602992049,522.113612210877,528.472628128037,7661.73266975526,0.0,1.0
2012-09-26,31.27,31.4,30.93,30.95,398000,553.427296770386,555.728081822517,547.409858941734,547.763825872831,22487.9764200781,0.0,1.0
2012-09-27,30.47,31.202,30.27,30.91,232000,539.2686195265,552.223809204656,535.728950215529,547.055892010637,13108.5691694928,0.0,1.0
2012-09-28,31.67,31.8299,31.02,31.07,166400,560.506635392329,563.33660100645,549.002710131672,549.887627459414,9402.00823191204,0.0,1.0
2012-10-01,31.04,31.2,30.3401,30.84,140400,549.356677062769,552.188412511546,536.969604309024,545.817007751797,7932.94444567579,0.0,1.0
2012-10-02,30.6,30.84,30.1716,30.26,107200,541.569404578632,545.817007751797,533.987432914531,535.55196674998,6057.06299555872,0.0,1.0
2012-10-03,30.85,30.9597,30.61,30.7,81200,545.993991217346,547.935499834414,541.74638804418,543.339239234117,4587.99920932246,0.0,1.0
2012-10-04,30.03,30.58,30.0,30.4,95600,531.481347042363,541.215437647534,530.950396645717,538.02973526766,5401.63453708408,0.0,1.0
2012-10-05,29.88,30.0,29.284,29.5,126400,528.826595059134,530.950396645717,518.278380512439,522.101223368289,7141.91009924089,0.0,1.0
2012-10-08,30.33,30.48,30.22,30.4,46800,536.79085100882,539.445602992049,534.844032887786,538.02973526766,2644.31481522526,0.0,1.0
2012-10-09,31.36,31.37,30.6284,30.75,138800,555.020147960323,555.197131425872,542.072037620789,544.22415656186,7842.54052036894,0.0,1.0
2012-10-10,31.46,31.6,31.09,31.21,82000,556.789982615809,559.267751133489,550.241594390512,552.365395977094,4633.20117197589,0.0,1.0
2012-10-11,30.89,30.914,30.4235,30.55,52400,546.70192507954,547.126685396857,538.445646411699,540.684487250889,2960.72855379923,0.0,1.0
2012-10-12,30.91,31.06,30.43,30.63,70800,547.055892010637,549.710643993866,538.560685664306,542.100354975277,4000.37369482797,0.0,1.0
2012-10-15,30.29,30.84,30.26,30.57,82400,536.082917146626,545.817007751797,535.55196674998,541.038454181986,4655.8021533026,0.0,1.0
2012-10-16,29.19,29.6183,29.15,29.57,153600,516.614735936283,524.194937765728,515.906802074088,523.340107627129,8678.77682945727,0.0,1.0
2012-10-17,28.63,29.04,28.58,28.95,101600,506.703661865563,513.959983953054,505.81874453782,512.367132763117,5740.64925698476,0.0,1.0
2012-10-18,28.98,29.09,28.54,28.89,94000,512.898083159763,514.844901280797,505.110810675626,511.305231969826,5311.23061177724,0.0,1.0
2012-10-19,29.8,29.83,29.17,29.17,244400,527.410727334746,527.941677731391,516.260769005186,516.260769005186,13809.1995906208,0.0,1.0
2012-10-22,29.41,29.83,29.28,29.37,180800,520.508372178351,527.941677731391,518.20758712622,519.800438316157,10215.6435596737,0.0,1.0
2012-10-23,30.8,31.14,30.7,30.72,211600,545.109073889603,551.126511718254,543.339239234117,543.693206165214,11955.9191218305,0.0,1.0
2012-10-24,30.79,30.8336,30.44,30.49,66000,544.932090424054,545.703738333846,538.737669129854,539.622586457597,3729.16191890743,0.0,1.0
2012-10-25,30.53,30.68,29.99,30.16,72800,540.330520319792,542.98527230302,530.773413180169,533.782132094494,4113.37860146152,0.0,1.0
2012-10-26,30.42,30.69,30.24,30.52,250000,538.383702198757,543.162255768569,535.197999818883,540.153536854243,14125.6133291948,0.0,1.0
2012-10-31,30.34,30.58,29.85,29.85,68800,536.967834474369,541.215437647534,528.295644662489,528.295644662489,3887.3687881944,0.0,1.0
2012-11-01,29.63,29.91,29.53,29.91,96800,524.40200842042,529.35754545578,522.632173764934,529.35754545578,5469.43748106422,0.0,1.0
2012-11-02,30.2872,30.3,29.71,29.71,136000,536.033361776272,536.259900612174,525.817876144809,525.817876144809,7684.33365108196,0.0,1.0
2012-11-05,30.489,30.67,30.383,30.51,125600,539.604888111042,542.808288837472,537.728863376227,539.976553388694,7096.70813658746,0.0,1.0
2012-11-06,29.83,30.26,29.74,30.21,107600,527.941677731391,535.55196674998,526.348826541454,534.667049422237,6079.66397688544,0.0,1.0
2012-11-07,30.89,31.18,30.61,30.61,412400,546.70192507954,551.834445580449,541.74638804418,541.74638804418,23301.6117478397,0.0,1.0
2012-11-08,31.54,31.54,30.86,31.13,272400,558.205850340197,558.205850340197,546.170974682894,550.949528252706,15391.2682834906,0.0,1.0
2012-11-09,31.576,31.95,31.251,31.89,137200,558.842990816172,565.462172427689,553.091028185844,564.400271634397,7752.1365950621,0.0,1.0
2012-11-12,31.4899,31.624,31.32,31.39,98000,557.319163177799,559.692511450805,554.312214098129,555.551098356969,5537.24042504435,0.0,1.0
2012-11-13,31.8,32.16,31.26,32.15,108400,562.80742044446,569.178825204209,553.250313304837,569.00184173866,6124.86593953886,0.0,1.0
2012-11-14,32.3701,32.48,31.35,31.46,440800,572.897247815384,574.842296101763,554.843164494774,556.789982615809,24906.2814220363,0.0,1.0
2012-11-15,32.35,32.57,31.88,32.14,132800,572.541511049632,576.4351472917,564.223288168849,568.824858273112,7503.52580046826,0.0,1.0
2012-11-16,32.77,33.3134,32.53,32.63,365600,579.974816602672,589.592098120581,575.727213429506,577.497048084992,20657.2969326144,0.0,1.0
2012-11-19,31.16,31.88,31.14,31.85,487200,551.480478649352,564.223288168849,551.126511718254,563.692337772203,27527.9952559348,0.0,1.0
2012-11-20,30.93,31.4,30.84,31.24,106400,547.409858941734,555.728081822517,545.817007751797,552.89634637374,6011.8610329053,0.0,1.0
2012-11-21,30.65,30.8799,30.6401,30.79,90400,542.454321906374,546.523171779336,542.279108275481,544.932090424054,5107.82177983684,0.0,1.0
2012-11-23,29.22,29.65,29.21,29.58,120000,517.145686332928,524.755975351517,516.96870286738,523.517091092677,6780.2943980135,0.0,1.0
2012-11-26,29.4,29.71,29.4,29.6,115600,520.331388712803,525.817876144809,520.331388712803,523.871058023774,6531.68360341966,0.0,1.0
2012-11-27,29.73,29.76,29.4,29.57,89200,526.171843075906,526.702793472551,520.331388712803,523.340107627129,5040.0188358567,0.0,1.0
2012-11-28,29.16,30.16,29.12,30.04,160800,516.083785539637,533.782132094494,515.375851677443,531.658330507911,9085.59449333809,0.0,1.0
2012-11-29,28.6,28.97,28.47,28.68,610400,506.172711468917,512.721099694214,503.871926416786,507.588579193306,34489.097504562,0.0,1.0
2012-11-30,28.5,28.7785,28.27,28.44,84000,504.402876813431,509.331866328959,500.332257105814,503.34097602014,4746.20607860945,0.0,1.0
2012-12-03,28.32,28.36,28.0,28.1,118800,501.217174433557,501.925108295751,495.553703536003,497.323538191488,6712.49145403336,0.0,1.0
2012-12-04,28.12,28.2599,28.03,28.1,110400,497.677505122586,500.15350380561,496.084653932648,497.323538191488,6237.87084617241,0.0,1.0
2012-12-05,27.93,28.25,27.7338,28.17,94800,494.314819277163,499.978290174717,490.8424036831,498.562422450328,5356.43257443066,0.0,1.0
2012-12-06,27.94,28.2,27.85,27.85,44800,494.491802742711,499.093372846974,492.898951552774,492.898951552774,2531.30990859171,0.0,1.0
2012-12-07,28.14,28.44,28.1,28.18,75200,498.031472053683,503.34097602014,497.323538191488,498.739405915877,4248.98448942179,0.0,1.0
2012-12-10,28.02,28.261,27.98,28.24,59200,495.9076704671,500.17297198682,495.199736604906,499.801306709168,3344.94523635332,0.0,1.0
2012-12-11,27.59,27.711,27.53,27.71,94800,488.297381448511,490.438881381649,487.23548065522,490.421183035094,5356.43257443067,0.0,1.0
2012-12-12,27.35,27.4703,27.0235,27.38,172800,484.049778275345,486.178889365895,478.271268125185,484.580728671991,9763.62393313945,0.0,1.0
2012-12-13,27.52,27.6399,27.2701,27.44,38000,487.058497189671,489.180528941599,482.635680385612,485.642629465283,2147.09322603761,0.0,1.0
2012-12-14,27.24,27.5,27.05,27.45,36400,482.102960154311,486.704530258574,478.740274308888,485.819612930831,2056.68930073076,0.0,1.0
2012-12-17,27.02,27.32,27.01,27.32,49200,478.209323912243,483.5188278787,478.032340446694,483.5188278787,2779.92070318553,0.0,1.0
2012-12-18,26.45,26.9,26.42,26.88,245600,468.121266375974,476.08552232566,467.590315979328,475.731555394563,13877.002534601,0.0,1.0
2012-12-19,26.4,26.41,26.0,26.08,142000,467.236349048231,467.41333251378,460.157010426288,461.572878150677,8023.34837098264,0.0,1.0
2012-12-20,26.15,26.43,26.12,26.22,127200,462.811762409517,467.767299444877,462.280812012871,464.050646668357,7187.1120618943,0.0,1.0
2012-12-21,26.56,26.88,26.541,26.81,85600,470.068084497008,475.731555394563,469.731815912466,474.492671135723,4836.6100039163,0.0,1.0
2012-12-24,26.65,26.72,26.45,26.45,20800,471.660935686945,472.899819945785,468.121266375974,468.121266375974,1175.25102898901,0.0,1.0
2012-12-26,26.63,26.88,26.4102,26.45,55600,471.306968755848,475.731555394563,467.416872183091,468.121266375974,3141.53640441292,0.0,1.0
2012-12-27,26.42,26.7531,26.22,26.22,117200,467.590315979328,473.485635216751,464.050646668357,464.050646668357,6622.08752872652,0.0,1.0
2012-12-28,27.081,27.1199,26.55,26.87,56800,479.288923052089,479.977388733073,469.89110103146,475.554571929014,3209.33934839305,0.0,1.0
2012-12-31,26.1,26.89,26.069,26.89,103600,461.926845081774,475.908538860111,461.378196338573,475.908538860111,5853.65416361832,0.0,1.0
2013-01-02,25.46,25.82,25.29,25.37,360400,450.599903286665,456.971308046414,447.59118437234,449.007052096728,20363.4841753672,0.0,1.0
2013-01-03,26.04,26.09,25.7499,25.97,141600,460.864944288482,461.749861616225,455.730653952918,459.626060029642,8000.74738965593,0.0,1.0
2013-01-04,25.66,26.06,25.534,26.06,49200,454.139572597637,461.21891121958,451.909580931725,461.21891121958,2779.92070318553,0.0,1.0
2013-01-07,25.77,26.0499,25.7499,25.96,28000,456.086390718671,461.040157919376,455.730653952918,459.449076564094,1582.06869286982,0.0,1.0
2013-01-08,25.96,26.12,25.82,25.91,61200,459.449076564094,462.280812012871,456.971308046414,458.564159236351,3457.95014298688,0.0,1.0
2013-01-09,25.82,25.97,25.7499,25.96,28400,456.971308046414,459.626060029642,455.730653952918,459.449076564094,1604.66967419653,0.0,1.0
2013-01-10,25.0,25.38,24.9601,25.19,96400,442.458663871431,449.184035562277,441.752499843892,445.821349716854,5446.83649973751,0.0,1.0
2013-01-11,24.83,25.04,24.75,24.83,110000,439.449944957105,443.166597733625,438.034077232717,439.449944957105,6215.26986484571,0.0,1.0
2013-01-14,24.84,25.07,24.82,24.91,42400,439.626928422654,443.697548130271,439.272961491557,440.865812681494,2395.70402063143,0.0,1.0
2013-01-15,24.98,25.2599,24.9008,25.22,42400,442.104696940334,447.058464141038,440.702987893189,446.3523001135,2395.70402063143,0.0,1.0
2013-01-16,25.15,25.34,25.0702,25.29,34400,445.11341585466,448.476101700082,443.701087799582,447.59118437234,1943.6843940972,0.0,1.0
2013-01-17,24.63,24.806,24.521,24.69,96000,435.910275646134,439.025184639789,433.981155871654,436.972176439425,5424.23551841079,0.0,1.0
2013-01-18,24.73,25.02,24.68,24.72,31200,437.680110301619,442.812630802528,436.795192973877,437.503126836071,1762.87654348351,0.0,1.0
2013-01-22,24.66,24.95,24.66,24.83,52800,436.441226042779,441.573746543688,436.441226042779,439.449944957105,2983.32953512594,0.0,1.0
2013-01-23,24.61,24.81,24.59,24.72,61200,435.556308715037,439.095978026008,435.202341783939,437.503126836071,3457.95014298688,0.0,1.0
2013-01-24,24.36,24.55,24.274,24.55,56000,431.131722076322,434.494407921745,429.609664272605,434.494407921745,3164.13738573963,0.0,1.0
2013-01-25,23.72,24.0001,23.7,23.93,170000,419.804780281214,424.762087151229,419.450813350117,423.521433057734,9605.41706385245,0.0,1.0
2013-01-28,23.85,23.9499,23.74,23.74,66400,422.105565333345,423.873630154175,420.158747212311,420.158747212311,3751.76290023414,0.0,1.0
2013-01-29,23.59,23.81,23.56,23.81,27200,417.503995229082,421.397631471151,416.973044832437,421.397631471151,1536.86673021639,0.0,1.0
2013-01-30,23.62,23.7,23.48,23.68,112000,418.034945625728,419.450813350117,415.557177108048,419.096846419019,6328.27477147926,0.0,1.0
2013-01-31,23.87,23.923,23.576,23.77,75600,422.459532264442,423.39754463185,417.256218377314,420.689697608957,4271.58547074851,0.0,1.0
2013-02-01,23.33,23.66,23.23,23.44,98800,412.902425124819,418.742879487922,411.132590469334,414.849243245854,5582.44238769778,0.0,1.0
2013-02-04,24.608,24.7,24.034,24.11,276800,435.520912021927,437.149159904974,425.362061099439,426.707135437608,15639.8790780845,0.0,1.0
2013-02-05,24.2,24.338,24.0801,24.31,133600,428.299986627545,430.742358452115,426.177954875618,430.246804748579,7548.72776312169,0.0,1.0
2013-02-06,24.41,24.7,24.3901,24.65,155200,432.016639404065,437.149159904974,431.664442307624,436.264242577231,8769.18075476413,0.0,1.0
2013-02-07,24.95,25.19,24.46,24.54,201200,441.573746543688,445.821349716854,432.901556731808,434.317424456197,11368.293607336,0.0,1.0
2013-02-08,24.6,24.7034,24.47,24.66,91600,435.379325249488,437.20933428326,433.078540197357,436.441226042779,5175.62472381697,0.0,1.0
2013-02-11,24.85,24.9499,24.68,24.69,65600,439.803911888202,441.571976709033,436.795192973877,436.972176439425,3706.56093758072,0.0,1.0
2013-02-12,24.34,24.68,24.2199,24.67,104800,430.777755145225,436.795192973877,428.652183723987,436.618209508328,5921.45710759846,0.0,1.0
2013-02-13,24.12,24.2001,23.84,24.0,108400,426.884118903157,428.301756462201,421.928581867797,424.760317316574,6124.86593953885,0.0,1.0
2013-02-14,24.49,24.71,24.4395,24.71,102400,433.432507128454,437.326143370522,432.538740627433,437.326143370522,5785.85121963818,0.0,1.0
2013-02-15,24.6567,24.8102,24.3335,24.35,135200,436.382821499148,439.099517695319,430.662715892619,430.954738610774,7639.13168842855,0.0,1.0
2013-02-19,24.02,24.29,24.02,24.26,166400,425.114284247671,429.892837817482,425.114284247671,429.361887420837,9402.00823191205,0.0,1.0
2013-02-20,24.65,24.66,23.99,23.99,169200,436.264242577231,436.441226042779,424.583333851025,424.583333851025,9560.21510119903,0.0,1.0
2013-02-21,25.42,25.61,25.26,25.33,368800,449.891969424471,453.254655269894,447.060233975694,448.299118234534,20838.1047832281,0.0,1.0
2013-02-22,24.67,25.2,24.6516,25.03,158000,436.618209508328,445.998333182402,436.292559931719,442.989614268077,8927.38762405111,0.0,1.0
2013-02-25,26.19,26.19,24.21,24.35,478400,463.519696271711,463.519696271711,428.476970093094,430.954738610774,27030.7736667471,0.0,1.0
2013-02-26,25.72,26.04,25.3992,25.6,269200,455.201473390928,460.864944288482,449.52384381613,453.077671804345,15210.4604328769,0.0,1.0
2013-02-27,24.92,25.75,24.82,25.75,221200,441.042796147042,455.732423787574,439.272961491557,455.732423787574,12498.3426736716,0.0,1.0
2013-02-28,25.06,25.09,24.71,24.99,157200,443.520564664722,444.051515061368,437.326143370522,442.281680405882,8882.18566139769,0.0,1.0
2013-03-01,25.29,25.856,25.25,25.64,132800,447.59118437234,457.608448522389,446.883250510145,453.78560566654,7503.52580046826,0.0,1.0
2013-03-04,25.03,25.5358,25.01,25.48,166400,442.989614268077,451.941437955523,442.63564733698,450.953870217762,9402.00823191204,0.0,1.0
2013-03-05,24.4,24.46,24.27,24.46,230400,431.839655938517,432.901556731808,429.538870886385,432.901556731808,13018.1652441859,0.0,1.0
2013-03-06,24.47,24.629,24.2,24.2,141600,433.078540197357,435.892577299579,428.299986627545,428.299986627545,8000.74738965592,0.0,1.0
2013-03-07,24.08,24.22,24.02,24.2,79600,426.176185040962,428.653953558642,425.114284247671,428.299986627545,4497.59528401562,0.0,1.0
2013-03-08,24.09,24.4,24.04,24.06,104800,426.353168506511,431.839655938517,425.468251178768,425.822218109865,5921.45710759845,0.0,1.0
2013-03-11,23.97,24.29,23.94,24.25,79600,424.229366919928,429.892837817482,423.698416523282,429.184903955288,4497.59528401562,0.0,1.0
2013-03-12,24.1,24.17,23.79,23.87,80800,426.530151972059,427.769036230899,421.043664540054,422.459532264442,4565.39822799576,0.0,1.0
2013-03-13,24.2,24.5,24.1195,24.25,72000,428.299986627545,433.609490594002,426.875269729879,429.184903955288,4068.1766388081,0.0,1.0
2013-03-14,23.51,24.0,23.5,23.95,117200,416.088127504694,424.760317316574,415.911144039145,423.875399988831,6622.08752872651,0.0,1.0
2013-03-15,23.6,23.68,23.41,23.47,74000,417.680978694631,419.096846419019,414.318292849208,415.380193642499,4181.18154544165,0.0,1.0
2013-03-18,24.28,24.36,23.8372,24.36,370000,429.715854351934,431.131722076322,421.879026497443,431.131722076322,20905.9077272083,0.0,1.0
2013-03-19,24.49,24.79,23.96,24.05,379600,433.432507128454,438.742011094911,424.052383454379,425.645234644317,21448.3312790493,0.0,1.0
2013-03-20,24.06,24.176,23.93,23.96,124800,425.822218109865,427.875226310229,423.521433057734,424.052383454379,7051.50617393404,0.0,1.0
2013-03-21,24.72,24.7899,24.35,24.62,750400,437.503126836071,438.740241260255,430.954738610774,435.733292180585,42399.4409689111,0.0,1.0
2013-03-22,24.15,24.4,24.04,24.37,107200,427.415069299802,431.839655938517,425.468251178768,431.308705541871,6057.06299555873,0.0,1.0
2013-03-25,24.92,25.11,24.1301,24.22,330400,441.042796147042,444.405481992465,427.062872203361,428.653953558642,18668.4105758638,0.0,1.0
2013-03-26,24.67,24.96,24.6,24.81,147600,436.618209508328,441.750730009237,435.379325249488,439.095978026008,8339.7621095566,0.0,1.0
2013-03-27,25.25,25.63,25.154,25.525,353200,446.883250510145,453.608622200991,445.184209240879,451.750295812731,19956.6665114864,0.0,1.0
2013-03-28,24.79,25.2975,24.63,24.91,206400,438.742011094911,447.723921971501,435.910275646134,440.865812681494,11662.1063645832,0.0,1.0
2013-04-01,25.07,25.15,24.7,24.87,111200,443.697548130271,445.11341585466,437.149159904974,440.1578788193,6283.07280882584,0.0,1.0
2013-04-02,24.44,24.49,24.0901,24.42,200400,432.547589800711,433.432507128454,426.354938341166,432.193622869614,11323.0916446825,0.0,1.0
2013-04-03,24.64,24.71,24.15,24.25,231200,436.087259111682,437.326143370522,427.415069299802,429.184903955288,13063.3672068393,0.0,1.0
2013-04-04,24.71,25.12,24.63,25.0,225600,437.326143370522,444.582465458014,435.910275646134,442.458663871431,12746.9534682654,0.0,1.0
2013-04-05,24.97,25.542,24.97,25.48,180800,441.927713474785,452.051167704164,441.927713474785,450.953870217762,10215.6435596737,0.0,1.0
2013-04-08,24.94,25.15,24.91,24.96,110800,441.39676307814,445.11341585466,440.865812681494,441.750730009237,6260.47182749912,0.0,1.0
2013-04-09,24.62,25.02,24.476,24.77,130400,435.733292180585,442.812630802528,433.184730276686,438.388044163814,7367.919912508,0.0,1.0
2013-04-10,23.84,24.1699,23.73,24.15,376400,421.928581867797,427.767266396244,419.981763746762,427.415069299802,21267.5234284356,0.0,1.0
2013-04-11,23.53,23.6502,23.2485,23.59,149200,416.442094435791,418.569435691685,411.460009880598,417.503995229082,8430.16603486345,0.0,1.0
2013-04-12,23.68,24.0026,23.65,23.78,116000,419.096846419019,424.806333017616,418.565896022374,420.866681074505,6554.28458474639,0.0,1.0
2013-04-15,24.69,24.75,24.0901,24.12,351600,436.972176439425,438.034077232717,426.354938341166,426.884118903157,19866.2625861796,0.0,1.0
2013-04-16,23.98,24.3578,23.93,24.0,127200,424.406350385477,431.092785713902,423.521433057734,424.760317316574,7187.1120618943,0.0,1.0
2013-04-17,25.31,25.6,24.7333,24.75,427200,447.945151303437,453.077671804345,437.738514845251,438.034077232717,24137.848056928,0.0,1.0
2013-04-18,25.37,25.5799,25.0601,25.11,306000,449.007052096728,452.721935038593,443.522334499378,444.405481992465,17289.7507149344,0.0,1.0
2013-04-19,25.0,25.1,24.8,24.95,179600,442.458663871431,444.228498526917,438.91899456046,441.573746543688,10147.8406156935,0.0,1.0
2013-04-22,24.725,25.24,24.65,24.81,207200,437.591618568845,446.706267044597,436.264242577231,439.095978026008,11707.3083272366,0.0,1.0
2013-04-23,23.87,24.19,23.85,24.19,255600,422.459532264442,428.123003161997,422.105565333345,428.123003161997,14442.0270677688,0.0,1.0
2013-04-24,23.481,23.71,23.35,23.63,156400,415.574875454603,419.627796815665,413.256392055917,418.211929091277,8836.98369874425,0.0,1.0
2013-04-25,23.25,23.287,22.986,23.19,301200,411.486557400431,412.141396222961,406.814193909948,410.424656607139,17018.5389390139,0.0,1.0
2013-04-26,23.1,23.28,23.03,23.25,164000,408.831805417202,412.017507797077,407.592921158362,411.486557400431,9266.40234395178,0.0,1.0
2013-04-29,22.41,22.78,22.32,22.72,259600,396.619946294351,403.168334519648,395.027095104414,402.106433726356,14668.0368810359,0.0,1.0
2013-04-30,22.37,22.5999,22.331,22.5,81200,395.912012432156,399.980862305118,395.221776916517,398.212797484288,4587.99920932247,0.0,1.0
2013-05-01,22.65,22.699,22.231,22.37,98400,400.867549467516,401.734768448704,393.451942261031,395.912012432156,5559.84140637107,0.0,1.0
2013-05-02,22.4142,22.76,22.388,22.72,79600,396.694279349881,402.814367588551,396.230582670144,402.106433726356,4497.59528401562,0.0,1.0
2013-05-03,21.83,22.002,21.7,21.96,430000,386.354905292533,389.399020899969,384.054120240402,388.655690344665,24296.0549262151,0.0,1.0
2013-05-06,21.87,22.099,21.85,21.92,113200,387.062839154728,391.11576051579,386.708872223631,387.947756482471,6396.0777154594,0.0,1.0
2013-05-07,21.73,21.8953,21.6,21.65,69600,384.585070637048,387.510607322566,382.284285584916,383.169202912659,3932.57075084783,0.0,1.0
2013-05-08,21.17,21.42,21.12,21.42,208000,374.673996566328,379.098583205042,373.789079238585,379.098583205042,11752.5102898901,0.0,1.0
2013-05-09,21.62,21.78,21.3,21.38,154000,382.638252516013,385.469987964791,376.974781618459,378.390649342848,8701.377810784,0.0,1.0
2013-05-10,21.47,21.7999,21.46,21.59,26400,379.983500532785,385.822185061232,379.806517067236,382.107302119368,1491.66476756297,0.0,1.0
2013-05-13,21.64,21.77,21.6,21.62,57600,382.992219447111,385.293004499242,382.284285584916,382.638252516013,3254.54131104648,0.0,1.0
2013-05-14,21.57,21.71,21.44,21.7,75600,381.753335188271,384.231103705951,379.452550136139,384.054120240402,4271.5854707485,0.0,1.0
2013-05-15,21.391,21.72,21.39,21.71,72400,378.585331154951,384.408087171499,378.567632808396,384.231103705951,4090.77762013481,0.0,1.0
2013-05-16,21.57,21.639,21.25,21.49,59200,381.753335188271,382.974521100556,376.089864290716,380.337467463882,3344.94523635332,0.0,1.0
2013-05-17,21.28,21.63,21.26,21.57,45600,376.620814687362,382.815235981562,376.266847756265,381.753335188271,2576.51187124513,0.0,1.0
2013-05-20,21.13,21.4,21.064,21.33,95600,373.966062704133,378.744616273945,372.797971831513,377.505732015105,5401.63453708409,0.0,1.0
2013-05-21,21.01,21.41,20.906,21.35,58800,371.842261117551,378.921599739493,370.001633075845,377.859698946202,3322.34425502661,0.0,1.0
2013-05-22,21.44,21.54,20.623,21.07,176800,379.452550136139,381.222384791625,364.993001000821,372.904161910842,9989.63374640656,0.0,1.0
2013-05-23,21.63,22.05,21.5701,21.9,183600,382.815235981562,390.248541534602,381.755105022926,387.593789551374,10373.8504289607,0.0,1.0
2013-05-24,21.66,21.97,21.66,21.83,71600,383.346186378208,388.832673810214,383.346186378208,386.354905292533,4045.57565748138,0.0,1.0
2013-05-28,21.43,21.5297,21.0,21.05,156800,379.275566670591,381.04009182211,371.665277652002,372.550194979745,8859.58468007096,0.0,1.0
2013-05-29,21.6701,21.85,21.61,21.71,87200,383.524939678412,386.708872223631,382.461269050465,384.231103705951,4927.01392922314,0.0,1.0
2013-05-30,21.34,21.55,21.2,21.45,110800,377.682715480653,381.399368257173,375.204946962973,379.629533601688,6260.47182749914,0.0,1.0
2013-05-31,22.17,22.19,21.66,21.76,104000,392.372343121185,392.726310052282,383.346186378208,385.116021033694,5876.25514494503,0.0,1.0
2013-06-03,22.17,22.22,21.6957,22.04,133600,392.372343121185,393.257260448928,383.978017350216,390.071558069054,7548.72776312169,0.0,1.0
2013-06-04,21.94,22.07,21.6101,21.76,72000,388.301723413568,390.602508465699,382.46303888512,385.116021033694,4068.1766388081,0.0,1.0
2013-06-05,22.49,22.5,22.09,22.09,148400,398.035814018739,398.212797484288,390.956475396796,390.956475396796,8384.96407221003,0.0,1.0
2013-06-06,22.14,22.61,22.14,22.41,109600,391.841392724539,400.159615605322,391.841392724539,396.619946294351,6192.668883519,0.0,1.0
2013-06-07,21.84,22.32,21.7402,22.09,119600,386.531888758082,395.027095104414,384.765593771907,390.956475396796,6757.69341668679,0.0,1.0
2013-06-10,21.84,22.03,21.8,21.8,21200,386.531888758082,389.894574603505,385.823954895888,385.823954895888,1197.85201031572,0.0,1.0
2013-06-11,22.31,22.5586,22.11,22.43,96000,394.850111638865,399.249920592402,391.310442327894,396.973913225448,5424.2355184108,0.0,1.0
2013-06-12,22.33,22.36,21.79,21.79,35200,395.204078569962,395.735028966608,385.646971430339,385.646971430339,1988.88635675063,0.0,1.0
2013-06-13,21.81,22.4201,21.76,22.3601,69200,386.000938361436,396.798699594555,385.116021033694,395.736798801263,3909.96976952112,0.0,1.0
2013-06-14,22.1,22.27,21.87,22.05,599200,391.133458862345,394.142177776671,387.062839154728,390.248541534602,33856.2700274141,0.0,1.0
2013-06-17,21.67,21.91,21.408,21.49,68800,383.523169843756,387.770773016922,378.886203046384,380.337467463882,3887.36878819441,0.0,1.0
2013-06-18,21.45,21.61,21.41,21.6,20000,379.629533601688,382.461269050465,378.921599739493,382.284285584916,1130.04906633558,0.0,1.0
2013-06-19,22.27,22.32,21.46,21.58,60800,394.142177776671,395.027095104414,379.806517067236,381.930318653819,3435.34916166017,0.0,1.0
2013-06-20,23.73,23.78,23.14,23.15,300800,419.981763746762,420.866681074505,409.539739279396,409.716722744945,16995.9379576872,0.0,1.0
2013-06-21,24.13,24.5243,23.53,23.53,256400,427.061102368705,434.039560415285,416.442094435791,416.442094435791,14487.2290304222,0.0,1.0
2013-06-24,24.86,25.35,24.5825,25.0301,265200,439.980895353751,448.653085165631,435.069604184778,442.991384102732,14984.4506196098,0.0,1.0
2013-06-25,24.27,24.81,24.2,24.51,231200,429.538870886385,439.095978026008,428.299986627545,433.786474059551,13063.3672068393,0.0,1.0
2013-06-26,23.97,24.14,23.82,23.85,92000,424.229366919928,427.238085834254,421.574614936699,422.105565333345,5198.22570514368,0.0,1.0
2013-06-27,23.63,23.79,23.158,23.79,127600,418.211929091277,421.043664540054,409.858309517384,421.043664540054,7209.71304322101,0.0,1.0
2013-06-28,23.91,24.0199,23.65,23.8,151200,423.167466126637,425.112514413015,418.565896022374,421.220648005602,8543.170941497,0.0,1.0
2013-07-01,23.39,23.43,23.14,23.39,78000,413.964325918111,414.672259780305,409.539739279396,413.964325918111,4407.19135870877,0.0,1.0
2013-07-02,23.7501,23.95,23.41,23.65,102000,420.337500512515,423.875399988831,414.318292849208,418.565896022374,5763.25023831147,0.0,1.0
2013-07-03,23.78,24.23,23.696,24.21,93200,420.866681074505,428.830937024191,419.380019963897,428.476970093094,5266.02864912382,0.0,1.0
2013-07-05,23.63,23.99,23.54,23.54,39600,418.211929091277,424.583333851025,416.619077901339,416.619077901339,2237.49715134445,0.0,1.0
2013-07-08,23.12,23.31,23.0,23.15,152800,409.185772348299,412.548458193722,407.061970761716,409.716722744945,8633.57486680386,0.0,1.0
2013-07-09,22.99,23.2306,22.78,22.96,55600,406.884987296168,411.143209477267,403.168334519648,406.354036899522,3141.53640441292,0.0,1.0
2013-07-10,22.69,23.06,22.43,23.05,66000,401.575483329711,408.123871555008,396.973913225448,407.946888089459,3729.16191890742,0.0,1.0
2013-07-11,21.506,22.05,21.43,21.85,96800,380.62064100876,390.248541534602,379.275566670591,386.708872223631,5469.43748106422,0.0,1.0
2013-07-12,21.84,21.94,21.76,21.79,39600,386.531888758082,388.301723413568,385.116021033694,385.646971430339,2237.49715134445,0.0,1.0
2013-07-15,21.6,21.74,21.546,21.69,36000,382.284285584916,384.762054102596,381.328574870954,383.877136774854,2034.08831940405,0.0,1.0
2013-07-16,21.56,21.744,21.525,21.658,68400,381.576351722722,384.832847488816,380.956909593302,383.310789685098,3864.76780686769,0.0,1.0
2013-07-17,21.48,21.56,21.23,21.29,20800,380.160483998333,381.576351722722,375.735897359619,376.797798152911,1175.25102898901,0.0,1.0
2013-07-18,21.11,21.31,21.1,21.31,80000,373.612095773036,377.151765084008,373.435112307488,377.151765084008,4520.19626534233,0.0,1.0
2013-07-19,21.01,21.26,20.96,21.23,35600,371.842261117551,376.266847756265,370.957343789808,375.735897359619,2011.48733807734,0.0,1.0
2013-07-22,20.79,20.879,20.73,20.84,59600,367.948624875482,369.523777718864,366.886724082191,368.833542203225,3367.54621768004,0.0,1.0
2013-07-23,20.69,20.81,20.62,20.65,52800,366.178790219996,368.302591806579,364.939905961156,365.470856357802,2983.32953512594,0.0,1.0
2013-07-24,20.61,20.789,20.42,20.43,64000,364.762922495608,367.930926528927,361.400236650185,361.577220115733,3616.15701227386,0.0,1.0
2013-07-25,20.33,20.81,20.33,20.8,42400,359.807385460248,368.302591806579,359.807385460248,368.125608341031,2395.70402063143,0.0,1.0
2013-07-26,20.44,20.78,20.44,20.67,28800,361.754203581282,367.771641409933,361.754203581282,365.824823288899,1627.27065552324,0.0,1.0
2013-07-29,20.65,20.79,20.61,20.67,36000,365.470856357802,367.948624875482,364.762922495608,365.824823288899,2034.08831940405,0.0,1.0
2013-07-30,20.7048,20.8599,20.51,20.52,28000,366.440725749008,369.185739299667,362.993087840122,363.170071305671,1582.06869286982,0.0,1.0
2013-07-31,20.49,20.74,20.2,20.74,90400,362.639120909025,367.063707547739,357.506600408116,367.063707547739,5107.82177983683,0.0,1.0
2013-08-01,20.06,20.27,20.02,20.16,70800,355.028831890436,358.745484666956,354.320898028242,356.798666545922,4000.37369482797,0.0,1.0
2013-08-02,19.84,20.15,19.84,20.15,34800,351.135195648368,356.621683080373,351.135195648368,356.621683080373,1966.28537542391,0.0,1.0
2013-08-05,19.95,20.129,19.93,20.0,28000,353.082013769402,356.250017802721,352.728046838305,353.966931097145,1582.06869286982,0.0,1.0
2013-08-06,20.01,20.1298,19.8,19.82,42400,354.143914562693,356.264176479965,350.427261786173,350.78122871727,2395.70402063144,0.0,1.0
2013-08-07,19.96,20.06,19.9,20.02,29200,353.25899723495,355.028831890436,352.197096441659,354.320898028242,1649.87163684995,0.0,1.0
2013-08-08,19.54,19.713,19.45,19.66,59600,345.82569168191,348.887505635901,344.232840491973,347.949493268493,3367.54621768004,0.0,1.0
2013-08-09,19.47,19.5747,19.386,19.52,28400,344.58680742307,346.439824307364,343.100146312462,345.471724750813,1604.66967419653,0.0,1.0
2013-08-12,19.601,19.73,19.59,19.73,14400,346.905290821757,349.188377527333,346.710609009653,349.188377527333,813.635327761619,0.0,1.0
2013-08-13,19.38,19.7086,19.3501,19.5899,40800,342.993956233133,348.809632911059,342.464775671143,346.708839174998,2305.30009532459,0.0,1.0
2013-08-14,19.33,19.38,19.2901,19.38,32000,342.10903890539,342.993956233133,341.402874877852,342.993956233133,1808.07850613693,0.0,1.0
2013-08-15,19.53,20.11,19.52,19.84,70800,345.648708216362,355.913749218179,345.471724750813,351.135195648368,4000.37369482796,0.0,1.0
2013-08-16,19.44,19.54,19.36,19.45,36800,344.055857026425,345.82569168191,342.639989302036,344.232840491973,2079.29028205747,0.0,1.0
2013-08-19,19.77,19.77,19.51,19.56,72400,349.896311389528,349.896311389528,345.294741285265,346.179658613008,4090.7776201348,0.0,1.0
2013-08-20,19.66,19.81,19.55,19.81,58400,347.949493268493,350.604245251722,346.002675147459,350.604245251722,3299.7432736999,0.0,1.0
2013-08-21,20.04,20.176,19.7132,19.9,98800,354.674864959339,357.0818400908,348.891045305212,352.197096441659,5582.44238769778,0.0,1.0
2013-08-22,19.58,19.72,19.55,19.72,99200,346.533625544105,349.011394061785,346.002675147459,349.011394061785,5605.04336902449,0.0,1.0
2013-08-23,19.33,19.56,19.32,19.5,52000,342.10903890539,346.179658613008,341.932055439842,345.117757819716,2938.12757247252,0.0,1.0
2013-08-26,19.54,19.5543,19.4,19.47,43600,345.82569168191,346.078778037645,343.34792316423,344.58680742307,2463.50696461157,0.0,1.0
2013-08-27,20.36,20.36,19.94,20.14,137200,360.338335856893,360.338335856893,352.905030303853,356.444699614825,7752.13659506211,0.0,1.0
2013-08-28,20.44,20.64,20.33,20.62,50000,361.754203581282,365.293872892253,359.807385460248,364.939905961156,2825.12266583896,0.0,1.0
2013-08-29,20.52,20.57,20.39,20.5,24400,363.170071305671,364.054988633413,360.869286253539,362.816104374573,1378.65986092941,0.0,1.0
2013-08-30,20.89,20.9652,20.66,20.66,27600,369.718459530968,371.049375191893,365.647839823351,365.647839823351,1559.4677115431,0.0,1.0
2013-09-03,20.33,20.5099,20.13,20.15,63200,359.807385460248,362.991318005466,356.267716149276,356.621683080373,3570.95504962044,0.0,1.0
2013-09-04,20.09,20.5899,20.0172,20.56,21200,355.559782287082,364.407185729855,354.271342657888,363.878005167865,1197.85201031572,0.0,1.0
2013-09-05,20.1,20.2057,20.0355,20.17,19200,355.736765752631,357.607480983479,354.595222399842,356.975650011471,1084.84710368216,0.0,1.0
2013-09-06,19.83,20.1235,19.76,19.89,28000,350.958212182819,356.15267689667,349.719327923979,352.02011297611,1582.06869286982,0.0,1.0
2013-09-09,19.41,19.71,19.4,19.71,50800,343.524906629779,348.834410596236,343.34792316423,348.834410596236,2870.32462849238,0.0,1.0
2013-09-10,18.96,19.0744,18.901,19.05,62800,335.560650680093,337.585341525969,334.516448233357,337.15350187003,3548.35406829373,0.0,1.0
2013-09-11,18.68,18.914,18.6601,18.9,51600,330.605113644733,334.74652673857,330.252916548292,334.498749886802,2915.52659114581,0.0,1.0
2013-09-12,18.8486,18.8499,18.6842,18.84,20000,333.589054873882,333.612062724403,330.679446700264,333.43684909351,1130.04906633558,0.0,1.0
2013-09-13,18.65,18.919,18.63,18.797,17600,330.074163248087,334.835018471344,329.72019631699,332.675820191651,994.443178375314,0.0,1.0
2013-09-16,18.39,18.4,18.1544,18.2,44800,325.472593143825,325.649576609373,321.3028626955,322.109907298402,2531.3099085917,0.0,1.0
2013-09-17,18.37,18.46,18.36,18.46,22000,325.118626212727,326.711477402665,324.941642747179,326.711477402665,1243.05397296914,0.0,1.0
2013-09-18,17.41,18.53,17.38,18.35,91200,308.128213520064,327.950361661505,307.597263123419,324.76465928163,5153.02374249027,0.0,1.0
2013-09-19,17.6,17.65,17.39,17.45,102000,311.490899365487,312.37581669323,307.774246588967,308.836147382259,5763.25023831148,0.0,1.0
2013-09-20,17.81,17.84,17.62,17.67,25600,315.207552142007,315.738502538653,311.844866296585,312.729783624327,1446.46280490955,0.0,1.0
2013-09-23,17.8938,18.06,17.82,17.82,18400,316.690673583304,319.632138780722,315.384535607556,315.384535607556,1039.64514102874,0.0,1.0
2013-09-24,17.93,18.01,17.8,17.94,69600,317.33135372859,318.747221452979,315.030568676459,317.508337194139,3932.57075084783,0.0,1.0
2013-09-25,17.85,17.95,17.78,17.93,19600,315.915486004202,317.685320659687,314.676601745362,317.33135372859,1107.44808500887,0.0,1.0
2013-09-26,17.83,17.96,17.77,17.84,12800,315.561519073105,317.862304125236,314.499618279813,315.738502538653,723.231402454772,0.0,1.0
2013-09-27,17.86,17.97,17.83,17.9,22000,316.09246946975,318.039287590785,315.561519073105,316.800403331945,1243.05397296914,0.0,1.0
2013-09-30,18.07,18.24,18.02,18.23,46800,319.80912224627,322.817841160596,318.924204918527,322.640857695047,2644.31481522527,0.0,1.0
2013-10-01,17.87,18.05,17.81,18.02,29600,316.269452935299,319.455155315173,315.207552142007,318.924204918527,1672.47261817666,0.0,1.0
2013-10-02,17.81,18.0601,17.81,17.89,31600,315.207552142007,319.633908615377,315.207552142007,316.623419866396,1785.47752481022,0.0,1.0
2013-10-03,18.01,18.04,17.85,17.86,40400,318.747221452979,319.278171849625,315.915486004202,316.09246946975,2282.69911399788,0.0,1.0
2013-10-04,18.02,18.1,17.916,18.09,30000,318.924204918527,320.340072642916,317.083576876822,320.163089177367,1695.07359950338,0.0,1.0
2013-10-07,18.21,18.3284,18.08,18.31,14400,322.28689076395,324.382374996045,319.986105711819,324.056725419436,813.63532776162,0.0,1.0
2013-10-08,18.58,18.58,18.17,18.2,33600,328.835278989247,328.835278989247,321.578956901756,322.109907298402,1898.48243144378,0.0,1.0
2013-10-09,18.68,18.804,18.58,18.68,82800,330.605113644733,332.799708617535,328.835278989247,330.605113644733,4678.40313462931,0.0,1.0
2013-10-10,17.87,18.29,17.87,18.29,54800,316.269452935299,323.702758488339,316.269452935299,323.702758488339,3096.3344417595,0.0,1.0
2013-10-11,17.7,17.87,17.7,17.87,8400,313.260734020973,316.269452935299,313.260734020973,316.269452935299,474.620607860945,0.0,1.0
2013-10-14,17.57,17.84,17.56,17.84,16400,310.959948968842,315.738502538653,310.782965503293,315.738502538653,926.640234395177,0.0,1.0
2013-10-15,17.69,17.7,17.64,17.66,21600,313.083750555425,313.260734020973,312.198833227682,312.552800158779,1220.45299164243,0.0,1.0
2013-10-16,17.49,17.61,17.46,17.61,29600,309.544081244453,311.667882831036,309.013130847807,311.667882831036,1672.47261817666,0.0,1.0
2013-10-17,16.916,17.24,16.89,17.24,85200,299.385230321965,305.119494605739,298.925073311539,305.119494605739,4814.00902258958,0.0,1.0
2013-10-18,16.62,16.8415,16.62,16.8,48800,294.146519741727,298.066703503628,294.146519741727,297.332222121602,2757.31972185883,0.0,1.0
2013-10-21,16.61,16.73,16.61,16.72,45600,293.969536276179,296.093337862762,293.969536276179,295.916354397213,2576.51187124513,0.0,1.0
2013-10-22,16.25,16.4,16.1501,16.39,57600,287.59813151643,290.252883499659,285.8300666956,290.07590003411,3254.54131104648,0.0,1.0
2013-10-23,16.4,16.5,16.39,16.43,45200,290.252883499659,292.022718155144,290.07590003411,290.783833896304,2553.91088991841,0.0,1.0
2013-10-24,16.19,16.291,16.16,16.25,37600,286.536230723139,288.323763725179,286.005280326493,287.59813151643,2124.49224471089,0.0,1.0
2013-10-25,16.19,16.286,16.181,16.2,26400,286.536230723139,288.235271992405,286.376945604145,286.713214188687,1491.66476756297,0.0,1.0
2013-10-28,16.28,16.37,16.2386,16.33,18000,288.129081913076,289.721933103013,287.396370365705,289.013999240819,1017.04415970202,0.0,1.0
2013-10-29,16.26,16.316,16.23,16.23,16000,287.775114981979,288.766222389051,287.244164585333,287.244164585333,904.039253068465,0.0,1.0
2013-10-30,16.38,16.5,16.14,16.14,20400,289.898916568562,292.022718155144,285.651313395396,285.651313395396,1152.65004766229,0.0,1.0
2013-10-31,16.5399,16.63,16.43,16.46,26400,292.728882182683,294.323503207276,290.783833896304,291.31478429295,1491.66476756297,0.0,1.0
2013-11-01,16.75,16.9299,16.7001,16.72,24400,296.447304793859,299.631237339078,295.564157300771,295.916354397213,1378.65986092941,0.0,1.0
2013-11-04,16.57,16.7,16.57,16.66,20800,293.261602413984,295.562387466116,293.261602413984,294.854453603922,1175.25102898901,0.0,1.0
2013-11-05,16.85,17.03,16.79,16.89,23600,298.217139449344,301.402841829219,297.155238656053,298.925073311539,1333.45789827599,0.0,1.0
2013-11-06,16.54,16.5699,16.46,16.55,22000,292.730652017339,293.259832579329,291.31478429295,292.907635482887,1243.05397296914,0.0,1.0
2013-11-07,17.06,17.08,16.62,16.65,75600,301.933792225864,302.287759156962,294.146519741727,294.677470138373,4271.58547074851,0.0,1.0
2013-11-08,16.86,17.18,16.86,17.18,79200,298.394122914893,304.057593812447,298.394122914893,304.057593812447,4474.99430268891,0.0,1.0
2013-11-11,16.74,16.78,16.72,16.73,9200,296.27032132831,296.978255190504,295.916354397213,296.093337862762,519.822570514368,0.0,1.0
2013-11-12,16.9401,17.0003,16.8301,17.0,8800,299.811760473937,300.87720093654,297.864942352903,300.871891432573,497.221589187657,0.0,1.0
2013-11-13,16.79,17.2,16.79,17.12,18400,297.155238656053,304.411560743544,297.155238656053,302.995693019156,1039.64514102874,0.0,1.0
2013-11-14,16.7,16.8907,16.68,16.72,33600,295.562387466116,298.937462154127,295.208420535019,295.916354397213,1898.48243144378,0.0,1.0
2013-11-15,16.53,16.63,16.53,16.58,70400,292.55366855179,294.323503207276,292.55366855179,293.438585879533,3977.77271350125,0.0,1.0
2013-11-18,16.47,16.4902,16.24,16.27,19600,291.491767758499,291.849274358907,287.421148050882,287.952098447527,1107.44808500887,0.0,1.0
2013-11-19,16.56,16.6232,16.49,16.5,14000,293.084618948436,294.203154450703,291.845734689596,292.022718155144,791.034346434908,0.0,1.0
2013-11-20,16.88,16.94,16.46,16.49,14400,298.74808984599,299.809990639282,291.31478429295,291.845734689596,813.63532776162,0.0,1.0
2013-11-21,16.57,16.7199,16.56,16.69,16000,293.261602413984,295.914584562558,293.084618948436,295.385404000567,904.039253068468,0.0,1.0
2013-11-22,16.36,16.51,16.35,16.51,14800,289.544949637464,292.199701620693,289.367966171916,292.199701620693,836.236309088332,0.0,1.0
2013-11-25,16.44,16.47,16.35,16.36,22800,290.960817361853,291.491767758499,289.367966171916,289.544949637464,1288.25593562256,0.0,1.0
2013-11-26,16.4,16.41,16.34,16.41,10800,290.252883499659,290.429866965207,289.190982706367,290.429866965207,610.226495821214,0.0,1.0
2013-11-27,16.26,16.3,16.15,16.22,17600,287.775114981979,288.483048844173,285.828296860944,287.067181119784,994.443178375312,0.0,1.0
2013-11-29,16.1,16.1,15.9601,16.0,19200,284.943379533202,284.943379533202,282.467380850177,283.173544877716,1084.84710368216,0.0,1.0
2013-12-02,16.41,16.41,15.766,16.23,12000,290.429866965207,290.429866965207,279.032131783879,287.244164585333,678.02943980135,0.0,1.0
2013-12-03,16.69,16.77,16.5386,16.6,26000,295.385404000567,296.801271724956,292.705874332162,293.79255281063,1469.06378623626,0.0,1.0
2013-12-04,16.89,17.11,16.8401,17.07,47200,298.925073311539,302.818709553607,298.041925818451,302.110775691413,2666.91579655197,0.0,1.0
2013-12-05,17.05,17.05,16.83,16.89,42800,301.756808760316,301.756808760316,297.863172518247,298.925073311539,2418.30500195815,0.0,1.0
2013-12-06,16.55,16.79,16.55,16.72,24800,292.907635482887,297.155238656053,292.907635482887,295.916354397213,1401.26084225612,0.0,1.0
2013-12-09,16.54,16.61,16.4901,16.61,10800,292.730652017339,293.969536276179,291.847504524251,293.969536276179,610.226495821214,0.0,1.0
2013-12-10,16.65,16.6965,16.59,16.63,8400,294.677470138373,295.500443253174,293.615569345082,294.323503207276,474.620607860945,0.0,1.0
2013-12-11,16.89,16.9062,16.55,16.55,20400,298.925073311539,299.211786525727,292.907635482887,292.907635482887,1152.65004766229,0.0,1.0
2013-12-12,17.2399,17.2989,17.0601,17.1,29200,305.117724771083,306.16192721782,301.93556206052,302.641726088059,1649.87163684995,0.0,1.0
2013-12-13,17.24,17.33,17.181,17.21,10800,305.119494605739,306.712345795676,304.075292159002,304.588544209093,610.226495821214,0.0,1.0
2013-12-16,16.819,16.8848,16.7384,16.82,37200,297.668490706144,298.833041909453,296.242003973822,297.686189052699,2101.89126338418,0.0,1.0
2013-12-17,16.9601,17.074,16.91,16.91,13200,300.165727405034,302.181569077633,299.279040242636,299.279040242636,745.832383781485,0.0,1.0
2013-12-18,16.4598,16.8399,16.36,16.8399,30400,291.311244623639,298.03838614914,289.544949637464,298.03838614914,1717.67458083009,0.0,1.0
2013-12-19,16.34,16.5,16.33,16.5,16000,289.190982706367,292.022718155144,289.013999240819,292.022718155144,904.039253068467,0.0,1.0
2013-12-20,16.23,16.31,16.1548,16.31,11600,287.244164585333,288.660032309722,285.913248924408,288.660032309722,655.428458474638,0.0,1.0
2013-12-23,15.86,16.03,15.86,16.03,33200,280.695776360036,283.704495274362,280.695776360036,283.704495274362,1875.88145011707,0.0,1.0
2013-12-24,15.65,15.8499,15.65,15.8,8000,276.979123583516,280.517023059832,276.979123583516,279.633875566744,452.019626534233,0.0,1.0
2013-12-26,15.52,15.56,15.38,15.38,32000,274.678338531384,275.386272393579,272.200570013704,272.200570013704,1808.07850613693,0.0,1.0
2013-12-27,15.3401,15.38,15.26,15.26,27200,271.494405986166,272.200570013704,270.076768427121,270.076768427121,1536.86673021639,0.0,1.0
2013-12-30,15.2,15.34,15.196,15.29,54000,269.01486763383,271.49263615151,268.944074247611,270.607718823767,3051.13247910607,0.0,1.0
2013-12-31,15.08,15.22,14.92,15.22,36000,266.891066047247,269.368834564927,264.05933059847,269.368834564927,2034.08831940405,0.0,1.0
2014-01-02,15.71,15.7999,15.57,15.57,28400,278.041024376807,279.632105732089,275.563255859127,275.563255859127,1604.66967419653,0.0,1.0
2014-01-03,15.7,15.749,15.59,15.69,13600,277.864040911259,278.731259892447,275.917222790224,277.68705744571,768.433365108195,0.0,1.0
2014-01-06,15.69,15.69,15.59,15.59,45600,277.68705744571,277.68705744571,275.917222790224,275.917222790224,2576.51187124513,0.0,1.0
2014-01-07,15.46,15.556,15.44,15.5,12000,273.616437738093,275.315479007359,273.262470806996,274.324371600287,678.02943980135,0.0,1.0
2014-01-08,15.5,15.5752,15.44,15.47,15600,274.324371600287,275.655287261212,273.262470806996,273.793421203641,881.438271741755,0.0,1.0
2014-01-09,15.48,15.7,15.46,15.53,40800,273.97040466919,277.864040911259,273.616437738093,274.855321996933,2305.30009532459,0.0,1.0
2014-01-10,15.16,15.35,15.1532,15.34,33600,268.306933771636,271.669619617059,268.186585015063,271.49263615151,1898.48243144378,0.0,1.0
2014-01-13,15.42,15.466,15.23,15.33,27600,272.908503875899,273.722627817422,269.545818030476,271.315652685961,1559.4677115431,0.0,1.0
2014-01-14,15.03,15.3,15.03,15.21,23600,266.006148719504,270.784702289316,266.006148719504,269.191851099379,1333.45789827599,0.0,1.0
2014-01-15,14.89,15.08,14.876,15.06,37200,263.528380201824,266.891066047247,263.280603350056,266.53709911615,2101.89126338419,0.0,1.0
2014-01-16,14.91,15.05,14.91,14.95,32800,263.882347132921,266.360115650601,263.882347132921,264.590280995116,1853.28046879036,0.0,1.0
2014-01-17,15.079,15.1,14.931,14.978,66000,266.873367700692,267.245032978344,264.254012410573,265.085834698652,3729.16191890743,0.0,1.0
2014-01-21,14.89,15.0099,14.83,14.86,44000,263.528380201824,265.650411953752,262.466479408533,262.997429805179,2486.10794593828,0.0,1.0
2014-01-22,14.86,14.93,14.85,14.87,33200,262.997429805179,264.236314064019,262.82044633963,263.174413270727,1875.88145011706,0.0,1.0
2014-01-23,14.9,15.021,14.8372,14.86,117200,263.705363667373,265.846863600511,262.593907503728,262.997429805179,6622.08752872651,0.0,1.0
2014-01-24,63.36,63.36,61.6,61.64,324000,280.341809428939,280.341809428939,272.554536944801,272.73152041035,73227.1794985457,0.0,0.25
2014-01-27,63.98,64.4,63.21,63.34,24300,283.085053144942,284.943379533202,279.678121433132,280.253317696164,5492.03846239092,0.0,1.0
2014-01-28,62.67,63.132,62.5335,63.09,13200,277.288844648226,279.333003675312,276.684888572041,279.147171036486,2983.32953512594,0.0,1.0
2014-01-29,64.28,64.57,63.77,64.57,30600,284.412429136556,285.695559261783,282.155889950812,285.695559261783,6915.90028597376,0.0,1.0
2014-01-30,63.85,64.411,63.66,63.78,18200,282.509856881909,284.992049986227,281.669185420553,282.200135817199,4113.37860146152,0.0,1.0
2014-01-31,65.65,66.35,64.96,66.24,20900,290.474112831594,293.571323478694,287.421148050882,293.084618948436,4723.60509728274,0.0,1.0
2014-02-03,68.25,68.25,65.46,65.46,23200,301.978038092252,301.978038092252,289.633441370239,289.633441370239,5243.4276677971,0.0,1.0
2014-02-04,66.8,67.29,66.7103,67.04,21100,295.562387466116,297.730434919086,295.165502044623,296.624288259407,4768.80705993616,0.0,1.0
2014-02-05,66.2417,66.81,66.1,66.56,20600,293.092140745722,295.606633332503,292.465176819016,294.500486672824,4655.80215330259,0.0,1.0
2014-02-06,63.63,64.9,63.63,64.9,21800,281.536447821392,287.155672852559,281.536447821392,287.155672852559,4927.01392922313,0.0,1.0
2014-02-07,62.0,63.25,61.95,63.1,16800,274.324371600287,279.85510489868,274.103142268351,279.191416902873,3796.96486288756,0.0,1.0
2014-02-10,62.19,62.61,62.19,62.4,8800,275.165043061643,277.023369449903,275.165043061643,276.094206255773,1988.88635675063,0.0,1.0
2014-02-11,60.363,61.68,60.2,61.63,22900,267.081323272712,272.908503875899,266.360115650601,272.687274543963,5175.62472381697,0.0,1.0
2014-02-12,60.22,60.43,60.0287,60.14,10900,266.448607383376,267.377770577506,265.60218395939,266.094640452279,2463.50696461157,0.0,1.0
2014-02-13,59.2903,60.64,59.2903,60.56,14400,262.335069185363,268.306933771636,262.335069185363,267.952966840539,3254.54131104648,0.0,1.0
2014-02-14,58.698,59.17,58.61,59.09,9900,259.714386519253,261.802791412726,259.325022895046,261.448824481629,2237.49715134445,0.0,1.0
2014-02-18,57.97,58.26,57.88,58.15,7900,256.493287446269,257.776417571496,256.095074648784,257.289713041237,1785.47752481022,0.0,1.0
2014-02-19,58.6672,58.6672,57.58,58.1,12100,259.57810925078,259.57810925078,254.76769865717,257.068483709301,2734.71874053211,0.0,1.0
2014-02-20,57.89,58.6691,57.8301,58.46,10100,256.139320515171,259.586515965394,255.874287775512,258.661334899239,2282.69911399788,0.0,1.0
2014-02-21,57.86,57.91,57.4296,57.89,12300,256.00658291601,256.227812247946,254.102240826707,256.139320515171,2779.92070318553,0.0,1.0
2014-02-24,56.89,57.72,56.44,57.72,18500,251.714733876457,255.38714078659,249.723669889036,255.38714078659,4181.18154544166,0.0,1.0
2014-02-25,57.06,57.2,56.5,56.7775,7200,252.466913605039,253.086355734459,249.989145087358,251.216967879602,1627.27065552324,0.0,1.0
2014-02-26,57.7,57.83,57.33,57.53,12500,255.298649053816,255.873845316849,253.661551997491,254.546469325234,2825.12266583895,0.0,1.0
2014-02-27,57.23,57.94,57.0401,57.94,8300,253.21909333362,256.360549847107,252.378864330928,256.360549847107,1875.88145011707,0.0,1.0
2014-02-28,56.6799,56.9699,56.01,56.67,9100,250.785128223663,252.06825834889,247.821097634388,250.74132481594,2056.68930073076,0.0,1.0
2014-03-03,59.4,59.54,58.29,58.86,51600,262.82044633963,263.43988846905,257.909155170657,260.431169554724,11662.1063645832,0.0,1.0
2014-03-04,56.94,57.15,56.832,56.92,45200,251.935963208393,252.865126402523,251.458107851412,251.847471475619,10215.6435596737,0.0,1.0
2014-03-05,56.89,57.04,56.66,56.93,6000,251.714733876457,252.378421872264,250.697078949553,251.891717342006,1356.0588796027,0.0,1.0
2014-03-06,55.8674,56.0,55.56,56.0,11500,247.190151579708,247.776851768001,245.830033646967,247.776851768001,2599.11285257184,0.0,1.0
2014-03-07,56.6207,57.1299,56.0701,56.0701,28800,250.523192694651,252.776192211085,248.087015291375,248.087015291375,6509.08262209296,0.0,1.0
2014-03-10,57.34,58.011,57.23,57.23,11700,253.705797863879,256.674695498456,253.21909333362,253.21909333362,2644.31481522526,0.0,1.0
2014-03-11,57.872,58.0,57.0101,57.5,10500,256.059677955675,256.62602504543,252.246126731767,254.413731726073,2373.10303930472,0.0,1.0
2014-03-12,58.19,58.84,58.08,58.74,13600,257.466696506786,260.34267782195,256.979991976527,259.900219158079,3073.73346043278,0.0,1.0
2014-03-13,60.6999,60.88,57.85,57.85,24700,268.571966511295,269.368834564927,255.962337049623,255.962337049623,5582.44238769777,0.0,1.0
2014-03-14,60.548,61.02,60.08,61.02,31200,267.899871800874,269.988276694347,265.829165253956,269.988276694347,7051.50617393404,0.0,1.0
2014-03-17,59.008,59.67,58.67,59.67,31000,261.086008377254,264.015084732083,259.590498093369,264.015084732083,7006.30421128061,0.0,1.0
2014-03-18,57.91,58.6,57.71,58.54,21900,256.227812247946,259.280777028659,255.342894920203,259.015301830336,4949.61491054985,0.0,1.0
2014-03-19,59.61,60.15,58.0,58.12,22200,263.74960953376,266.138886318666,256.62602504543,257.156975442076,5017.41785452999,0.0,1.0
2014-03-20,59.46,60.46,59.26,60.38,27700,263.085921537953,267.510508176667,262.20100421021,267.15654124557,6260.47182749912,0.0,1.0
2014-03-21,59.89,59.95,58.83,58.97,25400,264.9884937926,265.253968990923,260.298431955563,260.917874084983,5740.64925698476,0.0,1.0
2014-03-24,59.77,60.46,59.2828,59.36,19500,264.457543395954,267.510508176667,262.301884785573,262.643462874081,4407.19135870878,0.0,1.0
2014-03-25,58.276,59.17,58.08,58.76,11600,257.847210957715,261.802791412726,256.979991976527,259.988710890853,2621.71383389855,0.0,1.0
2014-03-26,58.41,58.47,57.5201,57.5201,15200,258.440105567303,258.705580765626,254.502665917511,254.502665917511,3435.34916166017,0.0,1.0
2014-03-27,58.12,58.39,57.91,58.34,12100,257.156975442076,258.351613834529,256.227812247946,258.130384502593,2734.71874053211,0.0,1.0
2014-03-28,57.39,57.4,57.1,57.28,18400,253.927027195814,253.971273062201,252.643897070587,253.440322665556,4158.58056411495,0.0,1.0
2014-03-31,56.6,56.6905,56.23,56.49,8700,250.43160375123,250.832028842034,248.794506694906,249.944899220971,1966.28537542391,0.0,1.0
2014-04-01,55.7,56.01,55.69,55.69,6400,246.449475776387,247.821097634388,246.40522991,246.40522991,1446.46280490955,0.0,1.0
2014-04-02,55.77,55.99,55.74,55.74,4500,246.759196841097,247.732605901614,246.626459241936,246.626459241936,1017.04415970202,0.0,1.0
2014-04-03,55.89,56.2,55.77,55.77,11000,247.290147237743,248.661769095744,246.759196841097,246.759196841097,2486.10794593828,0.0,1.0
2014-04-04,56.4,56.4,55.518,55.64,21300,249.546686423487,249.546686423487,245.644201008141,246.184000578064,4814.00902258958,0.0,1.0
2014-04-07,56.8099,57.13,56.292,56.42,22500,251.360324486696,252.776634669749,249.068831066506,249.635178156261,5085.22079851012,0.0,1.0
2014-04-08,56.5,56.95,56.26,56.93,11400,249.989145087358,251.98020907478,248.927244294067,251.891717342006,2576.51187124513,0.0,1.0
2014-04-09,55.0621,55.97,55.0621,55.52,16200,243.627031959551,247.64411416884,243.627031959551,245.653050181418,3661.35897492729,0.0,1.0
2014-04-10,56.74,56.99,55.25,55.25,9900,251.05104588065,252.157192540329,244.458411788966,244.458411788966,2237.49715134445,0.0,1.0
2014-04-11,57.86,57.91,57.16,57.91,16600,256.00658291601,256.227812247946,252.90937226891,256.227812247946,3751.76290023413,0.0,1.0
2014-04-14,57.32,57.8235,57.15,57.691,9800,253.617306131104,255.845085503697,252.865126402523,255.258827774067,2214.89617001774,0.0,1.0
2014-04-15,57.86,59.0,57.25,57.31,56800,256.00658291601,261.050611684144,253.307585066394,253.573060264717,12837.3573935722,0.0,1.0
2014-04-16,56.65,57.28,56.641,56.94,10100,250.652833083166,253.440322665556,250.613011803417,251.935963208393,2282.69911399787,0.0,1.0
2014-04-17,55.72,56.43,55.66,56.16,8600,246.537967509161,249.679424022648,246.272492310838,248.484785630196,1943.6843940972,0.0,1.0
2014-04-21,55.55,55.8152,55.4601,55.69,7700,245.78578778058,246.959188157167,245.388017441759,246.40522991,1740.2755621568,0.0,1.0
2014-04-22,54.86,54.984,54.64,54.97,65500,242.732822999867,243.281471743068,241.75941393935,243.219527530126,14803.6427689961,0.0,1.0
2014-04-23,55.08,55.25,54.99,54.9999,6200,243.706232060384,244.458411788966,243.3080192629,243.351822670623,1401.26084225612,0.0,1.0
2014-04-24,55.0,55.7,54.84,54.99,5000,243.352265129287,246.449475776387,242.644331267093,243.3080192629,1130.04906633558,0.0,1.0
2014-04-25,55.48,55.8962,55.12,55.26,21600,245.47606671587,247.317579674903,243.883215525933,244.502657655353,4881.81196656971,0.0,1.0
2014-04-28,55.06,55.89,54.8935,55.15,10000,243.61774032761,247.290147237743,242.881046652264,244.015953125094,2260.09813267116,0.0,1.0
2014-04-29,54.28,54.55,54.07,54.38,15900,240.166562749413,241.361201141866,239.237399555283,240.609021413284,3593.55603094715,0.0,1.0
2014-04-30,53.45,54.0325,53.32,53.95,12000,236.49415583928,239.071477556331,235.918959576247,238.706449158637,2712.1177592054,0.0,1.0
2014-05-01,53.282,53.53,53.1948,53.405,9600,235.750825283976,236.848122770377,235.36500132908,236.295049440538,2169.69420736432,0.0,1.0
2014-05-02,53.47,53.85,53.4,53.75,20100,236.582647572054,238.263990494766,236.272926507344,237.821531830894,4542.79724666905,0.0,1.0
2014-05-05,53.52,54.55,53.5,54.3667,4700,236.80387690399,241.361201141866,236.715385171216,240.550174410989,1062.24612235545,0.0,1.0
2014-05-06,53.75,53.79,53.54,53.65,11400,237.821531830894,237.998515296443,236.892368636764,237.379073167023,2576.51187124513,0.0,1.0
2014-05-07,53.34,53.9001,53.34,53.56,9000,236.007451309021,238.485662285365,236.007451309021,236.980860369538,2034.08831940405,0.0,1.0
2014-05-08,53.27,53.39,52.79,53.1,9800,235.697730244311,236.228680640957,233.573928657728,234.94555051573,2214.89617001775,0.0,1.0
2014-05-09,53.69,54.11,53.55,53.55,9200,237.556056632571,239.414383020831,236.936614503151,236.936614503151,2079.29028205747,0.0,1.0
2014-05-12,52.85,53.1501,52.85,52.97,10700,233.839403856051,235.167222306329,233.839403856051,234.370354252697,2418.30500195815,0.0,1.0
2014-05-13,53.0592,53.2321,53.01,53.02,11400,234.76502738087,235.530038410704,234.547337718246,234.591583584633,2576.51187124513,0.0,1.0
2014-05-14,53.09,53.1504,52.94,53.1404,6200,234.901304649343,235.168549682321,234.237616653536,235.124303815934,1401.26084225612,0.0,1.0
2014-05-15,53.63,54.172,53.59,53.61,22000,237.290581434248,239.688707392432,237.1135979687,237.202089701474,4972.21589187657,0.0,1.0
2014-05-16,53.57,53.93,53.56,53.82,7100,237.025106235926,238.617957425863,236.980860369538,238.131252895604,1604.66967419652,0.0,1.0
2014-05-19,53.56,53.84,53.56,53.77,7600,236.980860369538,238.219744628378,236.980860369538,237.910023563668,1717.67458083009,0.0,1.0
2014-05-20,54.09,54.289,53.78,53.78,14700,239.325891288057,240.206384029161,237.954269430056,237.954269430056,3322.34425502661,0.0,1.0
2014-05-21,53.32,53.75,53.32,53.75,9000,235.918959576247,237.821531830894,235.918959576247,237.821531830894,2034.08831940405,0.0,1.0
2014-05-22,53.38,53.54,53.38,53.54,11900,236.18443477457,236.892368636764,236.18443477457,236.892368636764,2689.51677787869,0.0,1.0
2014-05-23,53.36,53.5899,53.3095,53.5899,10600,236.095943041796,237.113155510036,235.87250141654,237.113155510036,2395.70402063143,0.0,1.0
2014-05-27,52.52,52.85,52.37,52.47,47500,232.379290265276,233.839403856051,231.715602269468,232.15806093334,10735.466130188,0.0,1.0
2014-05-28,52.8003,52.91,52.72,52.72,7200,233.619501900107,234.104879054374,233.264207593018,233.264207593018,1627.27065552324,0.0,1.0
2014-05-29,52.4499,52.71,52.42,52.71,2300,232.069126741902,233.219961726631,231.936831601404,233.219961726631,519.822570514367,0.0,1.0
2014-05-30,52.33,52.6,52.33,52.6,7600,231.53861880392,232.733257196373,231.53861880392,232.733257196373,1717.67458083008,0.0,1.0
2014-06-02,52.51,52.61,52.29,52.29,7800,232.335044398888,232.77750306276,231.361635338371,231.361635338371,1762.87654348351,0.0,1.0
2014-06-03,52.6899,52.81,52.64,52.7,8600,233.131027535193,233.662420390503,232.910240661921,233.175715860244,1943.6843940972,0.0,1.0
2014-06-04,52.76,52.94,52.7538,52.91,6900,233.441191058567,234.237616653536,233.413758621407,234.104879054374,1559.4677115431,0.0,1.0
2014-06-05,51.8699,52.6,51.7604,52.32,30000,229.502866491447,232.733257196373,229.018374254508,231.494372937533,6780.29439801351,0.0,1.0
2014-06-06,51.1,51.5801,51.09,51.43,37800,226.096377238301,228.220621283548,226.052131371914,227.556490829077,8543.17094149701,0.0,1.0
2014-06-09,51.29,51.64,51.2,51.64,13200,226.937048699657,228.485654023207,226.538835902173,228.485654023207,2983.32953512594,0.0,1.0
2014-06-10,51.29,51.62,51.29,51.62,9200,226.937048699657,228.397162290433,226.937048699657,228.397162290433,2079.29028205747,0.0,1.0
2014-06-11,52.004,52.1399,51.8092,51.9,19800,230.096203559699,230.6975048839,229.234294082477,229.636046549273,4474.99430268891,0.0,1.0
2014-06-12,52.34,52.34,51.77,51.84,30000,231.582864670307,231.582864670307,229.06085028624,229.37057135095,6780.2943980135,0.0,1.0
2014-06-13,52.262,52.46,52.022,52.24,13900,231.237746912487,232.113815066953,230.175846119196,231.140406006436,3141.53640441292,0.0,1.0
2014-06-16,52.14,52.31,52.14,52.25,3700,230.697947342564,231.450127071146,230.697947342564,231.184651872823,836.236309088332,0.0,1.0
2014-06-17,52.08,52.31,52.07,52.28,5400,230.432472144241,231.450127071146,230.388226277854,231.317389471984,1220.45299164243,0.0,1.0
2014-06-18,51.29,52.08,51.29,51.93,17500,226.937048699657,230.432472144241,226.937048699657,229.768784148434,3955.17173217454,0.0,1.0
2014-06-19,51.06,51.121,50.671,50.84,5800,225.919393772753,226.189293557714,224.198229570293,224.945984712236,1310.85691694927,0.0,1.0
2014-06-20,51.33,51.4399,51.08,51.19,3400,227.114032165206,227.6002942368,226.007885505527,226.494590035786,768.433365108195,0.0,1.0
2014-06-23,51.38,51.92,51.38,51.61,8500,227.335261497141,229.724538282047,227.335261497141,228.352916424046,1921.08341277049,0.0,1.0
2014-06-24,52.24,52.35,51.69,51.78,7600,231.140406006436,231.627110536694,228.706883355143,229.105096152627,1717.67458083008,0.0,1.0
2014-06-25,52.41,52.88,52.41,52.88,6800,231.892585735017,233.972141455213,231.892585735017,233.972141455213,1536.86673021639,0.0,1.0
2014-06-26,52.63,53.36,52.63,53.25,4400,232.865994795534,236.095943041796,232.865994795534,235.609238511537,994.443178375313,0.0,1.0
2014-06-27,52.306,52.77,52.306,52.77,8400,231.432428724591,233.485436924954,231.432428724591,233.485436924954,1898.48243144378,0.0,1.0
2014-06-30,52.25,52.42,52.19,52.4,3100,231.184651872823,231.936831601404,230.9191766745,231.84833986863,700.63042112806,0.0,1.0
2014-07-01,51.36,51.74,51.25,51.74,9200,227.246769764367,228.928112687078,226.760065234108,228.928112687078,2079.29028205747,0.0,1.0
2014-07-02,51.308,51.52,51.29,51.52,3900,227.016691259154,227.954703626561,226.937048699657,227.954703626561,881.438271741754,0.0,1.0
2014-07-03,50.75,50.907,50.7,50.813,2300,224.547771914751,225.242432017029,224.326542582816,224.82652087299,519.822570514369,0.0,1.0
2014-07-07,51.79,51.95,51.68,51.68,12300,229.149342019014,229.857275881208,228.662637488756,228.662637488756,2779.92070318553,0.0,1.0
2014-07-08,53.28,53.54,52.8,52.8,15200,235.741976110698,236.892368636764,233.618174524116,233.618174524116,3435.34916166018,0.0,1.0
2014-07-09,52.87,53.45,52.86,53.39,4400,233.927895588826,236.49415583928,233.883649722438,236.228680640957,994.443178375311,0.0,1.0
2014-07-10,54.2,54.89,54.13,54.77,42200,239.812595818316,242.865560599028,239.502874753606,242.334610202383,9537.6141198723,0.0,1.0
2014-07-11,54.23,54.59,54.2,54.52,31200,239.945333417477,241.538184607414,239.812595818316,241.228463542704,7051.50617393404,0.0,1.0
2014-07-14,53.47,53.479,53.11,53.14,10400,236.582647572054,236.622468851803,234.989796382117,235.122533981278,2350.50205797801,0.0,1.0
2014-07-15,53.94,54.21,53.693,53.701,14500,238.66220329225,239.856841684703,237.569330392487,237.604727085597,3277.14229237319,0.0,1.0
2014-07-16,52.9767,53.06,52.8,52.94,12600,234.399998983176,234.768567050181,233.618174524116,234.237616653536,2847.72364716567,0.0,1.0
2014-07-17,54.55,54.606,53.27,53.74,22600,241.361201141866,241.608977993634,235.697730244311,237.777285964507,5107.82177983683,0.0,1.0
2014-07-18,53.73,54.42,53.63,54.42,17700,237.73304009812,240.786004878833,237.290581434248,240.786004878833,4000.37369482796,0.0,1.0
2014-07-21,54.2699,54.644,54.21,54.46,15200,240.121874424362,241.777112285905,239.856841684703,240.962988344381,3435.34916166017,0.0,1.0
2014-07-22,53.73,53.78,53.48,53.6,6900,237.73304009812,237.954269430056,236.626893438441,237.157843835087,1559.4677115431,0.0,1.0
2014-07-23,53.55,53.55,53.1901,53.32,12400,236.936614503151,236.936614503151,235.344205771878,235.918959576247,2802.52168451225,0.0,1.0
2014-07-24,53.02,53.156,52.88,53.1,24100,234.591583584633,235.193327367498,233.972141455213,234.94555051573,5446.8364997375,0.0,1.0
2014-07-25,53.74,54.15,53.35,53.46,10400,237.777285964507,239.59136648638,236.051697175408,236.538401705667,2350.50205797801,0.0,1.0
2014-07-28,53.947,54.575,53.67,53.67,11100,238.693175398721,241.471815807833,237.467564899797,237.467564899797,2508.70892726499,0.0,1.0
2014-07-29,54.29,54.3,53.628,53.73,13500,240.2108086158,240.255054482187,237.281732260971,237.73304009812,3051.13247910607,0.0,1.0
2014-07-30,54.5,54.89,54.24,54.24,8600,241.13997180993,242.865560599028,239.989579283864,239.989579283864,1943.6843940972,0.0,1.0
2014-07-31,56.61,56.7,55.61,55.61,42000,250.475849617617,250.874062415101,246.051262978903,246.051262978903,9492.4121572189,0.0,1.0
2014-08-01,57.55,57.766,56.725,57.27,35100,254.634961058009,255.590671771971,250.984677081069,253.396076799169,7932.94444567578,0.0,1.0
2014-08-04,56.802,57.5482,56.71,56.79,29000,251.32537025225,254.626996802059,250.918308281488,251.272275212586,6554.28458474639,0.0,1.0
2014-08-05,58.3042,58.46,57.27,57.47,22200,257.971984300927,258.661334899239,253.396076799169,254.280994126911,5017.41785452998,0.0,1.0
2014-08-06,58.49,59.3,58.24,59.08,35600,258.7940724984,262.377987675759,257.687925838721,261.404578615241,8045.94935230935,0.0,1.0
2014-08-07,59.78,59.99,58.27,58.45,46400,264.501789262341,265.430952456471,257.820663437883,258.617089032851,10486.8553355942,0.0,1.0
2014-08-08,58.64,59.8103,58.62,59.64,61700,259.457760494207,264.635854237494,259.369268761433,263.882347132921,13944.8054785811,0.0,1.0
2014-08-11,58.39,58.39,57.98,58.21,31200,258.351613834529,258.351613834529,256.537533312656,257.55518823956,7051.50617393402,0.0,1.0
2014-08-12,58.47,58.85,58.39,58.71,32800,258.705580765626,260.386923688337,258.351613834529,259.767481558917,7413.12187516141,0.0,1.0
2014-08-13,58.0669,58.1101,57.7801,57.97,22700,256.92202989156,257.113172034352,255.653058443577,256.493287446269,5130.42276116354,0.0,1.0
2014-08-14,57.36,57.53,57.23,57.23,25600,253.794289596653,254.546469325234,253.21909333362,253.21909333362,5785.85121963818,0.0,1.0
2014-08-15,57.39,58.48,56.29,56.35,63400,253.927027195814,258.749826632013,249.059981893228,249.325457091551,14329.0221611352,0.0,1.0
2014-08-18,56.5,56.8155,56.47,56.73,51000,249.989145087358,251.385102171873,249.856407488197,251.006800014263,11526.500476623,0.0,1.0
2014-08-19,56.31,56.63,56.28,56.63,69900,249.148473626003,250.564341350391,249.015736026841,250.564341350391,15798.0859473714,0.0,1.0
2014-08-20,56.73,57.0,56.539,56.88,20300,251.006800014263,252.201438406716,250.161703966268,251.67048801007,4587.99920932246,0.0,1.0
2014-08-21,56.02,56.37,55.95,56.36,34800,247.865343500776,249.413948824326,247.555622436066,249.369702957938,7865.14150169564,0.0,1.0
2014-08-22,56.683,56.9297,56.22,56.22,29400,250.798844442243,251.890389966014,248.750260828518,248.750260828518,6644.68851005323,0.0,1.0
2014-08-25,55.48,56.39,55.18,56.39,40400,245.47606671587,249.5024405571,244.148690724256,249.5024405571,9130.7964559915,0.0,1.0
2014-08-26,55.21,55.23,54.74,55.1154,25300,244.281428323417,244.369920056191,242.201872603221,243.862862427395,5718.04827565805,0.0,1.0
2014-08-27,54.89,54.95,54.7199,54.73,7100,242.865560599028,243.131035797351,242.112938411783,242.157626736834,1604.66967419653,0.0,1.0
2014-08-28,55.58,55.85,55.485,55.82,42800,245.918525379741,247.113163772194,245.498189649063,246.980426173033,9673.2200078326,0.0,1.0
2014-08-29,55.59,56.008,55.36,55.62,15000,245.962771246128,247.812248461111,244.945116319224,246.09550884529,3390.14719900675,0.0,1.0
2014-09-02,55.6,55.9,55.4699,55.53,14500,246.007017112516,247.33439310413,245.431378390819,245.697296047806,3277.14229237318,0.0,1.0
2014-09-03,54.59,54.829,54.21,54.21,49500,241.538184607414,242.595660814067,239.856841684703,239.856841684703,11187.4857567223,0.0,1.0
2014-09-04,55.25,55.42,54.45,54.7236,23300,244.458411788966,245.210591517547,240.918742477994,242.129309382346,5266.02864912381,0.0,1.0
2014-09-05,54.93,55.546,54.89,55.2999,15500,243.042544064577,245.768089434025,242.865560599028,244.679198662237,3503.15210564031,0.0,1.0
2014-09-08,56.4,56.58,55.85,56.03,14100,249.546686423487,250.343112018456,247.113163772194,247.909589367163,3186.73836706634,0.0,1.0
2014-09-09,56.5772,56.804,56.425,56.56,37200,250.330723175867,251.334219425528,249.657301089455,250.254620285681,8407.56505353674,0.0,1.0
2014-09-10,56.02,56.74,55.98,56.49,37500,247.865343500776,251.05104588065,247.688360035227,249.944899220971,8475.36799751686,0.0,1.0
2014-09-11,56.47,56.8,56.4,56.66,81300,249.856407488197,251.316521078973,249.546686423487,250.697078949553,18374.5978186166,0.0,1.0
2014-09-12,56.41,56.71,56.23,56.52,11800,249.590932289874,250.918308281488,248.794506694906,250.077636820133,2666.91579655198,0.0,1.0
2014-09-15,56.42,56.66,56.4,56.56,11500,249.635178156261,250.697078949553,249.546686423487,250.254620285681,2599.11285257184,0.0,1.0
2014-09-16,56.08,57.149,56.0,57.05,15400,248.130818699098,252.860701815884,247.776851768001,252.422667738651,3480.5511243136,0.0,1.0
2014-09-17,56.35,56.3501,55.59,55.89,8400,249.325457091551,249.325899550215,245.962771246128,247.290147237743,1898.48243144378,0.0,1.0
2014-09-18,55.483,55.685,55.39,55.64,19800,245.489340475786,246.383106976806,245.077853918386,246.184000578064,4474.99430268891,0.0,1.0
2014-09-19,55.85,56.01,55.28,55.28,50500,247.113163772194,247.821097634388,244.591149388127,244.591149388127,11413.4955699894,0.0,1.0
2014-09-22,56.36,56.71,55.97,55.97,32378,249.369702957938,250.918308281488,247.64411416884,247.64411416884,7317.74573396271,0.0,1.0
2014-09-23,57.84,57.9355,57.18,57.5,37153,255.918091183236,256.340639207233,252.997864001684,254.413731726073,8396.94259231317,0.0,1.0
2014-09-24,57.38,58.315,57.26,57.99,34146,253.882781329427,258.019769836625,253.351830932781,256.581779179043,7717.33108381896,0.0,1.0
2014-09-25,59.22,59.36,58.06,58.06,44916,262.024020744661,262.643462874081,256.891500243753,256.891500243753,10151.4567727058,0.0,1.0
2014-09-26,58.75,59.25,58.546,58.96,24981,259.944465024466,262.156758343823,259.041849350168,260.873628218596,5645.95114522583,0.0,1.0
2014-09-29,59.62,60.12,59.45,60.03,33464,263.793855400147,266.006148719504,263.041675671566,265.60793592202,7563.19239117079,0.0,1.0
2014-09-30,59.81,60.1,59.205,59.99,32133,264.634526861503,265.91765698673,261.957651945081,265.430952456471,7262.37332971225,0.0,1.0
2014-10-01,61.03,61.35,60.28,60.29,50483,270.032522560734,271.448390285123,266.714082581699,266.758328448086,11409.6534031639,0.0,1.0
2014-10-02,62.48,63.339,61.35,61.35,49408,276.44817318687,280.248893109526,271.448390285123,271.448390285123,11166.6928539017,0.0,1.0
2014-10-03,63.0,63.348,62.755,63.25,74942,278.748958239002,280.288714389274,277.664934512516,279.85510489868,16937.6274258642,0.0,1.0
2014-10-06,61.94,62.75,61.776,62.21,22148,274.058896401964,277.642811579323,273.333264193215,275.253534794417,5005.6653442401,0.0,1.0
2014-10-07,64.5,64.5,63.0675,63.18,63371,285.385838197073,285.385838197073,279.047617837115,279.54538383397,14322.4678765504,0.0,1.0
2014-10-08,62.0701,64.6,61.92,64.16,81525,274.634535123661,285.828296860944,273.97040466919,283.88147873991,18425.4500266017,0.0,1.0
2014-10-09,65.83,65.84,63.26,63.26,57411,291.270538426563,291.31478429295,279.899350765067,279.899350765067,12975.4493894784,0.0,1.0
2014-10-10,67.57,67.65,66.0505,66.41,75279,298.969319177926,299.323286109023,292.2461597804,293.836798677017,17013.7927329353,0.0,1.0
2014-10-13,67.62,67.62,65.5705,66.03,49369,299.190548509862,299.190548509862,290.122358193817,292.155455754306,11157.8784711843,0.0,1.0
2014-10-14,67.3794,67.61,66.3,66.86,69392,298.125992964587,299.146302643474,293.350094146759,295.827862664439,15683.2729622317,0.0,1.0
2014-10-15,68.785,71.45,68.3901,68.52,77390,304.345191943964,316.136715336137,302.597922680336,303.172676484704,17490.8994487421,0.0,1.0
2014-10-16,70.26,72.65,69.1,72.65,77084,310.871457236067,321.446219302595,305.738936735159,321.446219302595,17421.7404458824,0.0,1.0
2014-10-17,67.07,67.83,66.53,67.7,89618,296.757025858569,300.119711703992,294.367749073663,299.544515440959,20254.5474453724,0.0,1.0
2014-10-20,66.48,67.82,66.44,67.82,39587,294.146519741727,300.075465837604,293.969536276179,300.075465837604,8947.05047780535,0.0,1.0
2014-10-21,64.24,65.54,64.15,64.89,112539,284.235445671007,289.987408301336,283.837232873523,287.111426986172,25434.918375268,0.0,1.0
2014-10-22,65.7,65.776,64.41,64.68,47058,290.69534216353,291.031610748072,284.987625399589,286.182263792042,10635.569792724,0.0,1.0
2014-10-23,64.1,64.44,63.54,64.37,30023,283.616003541587,285.12036299875,281.138235023907,284.81064193404,6785.49262371865,0.0,1.0
2014-10-24,63.42,64.027,63.42,63.92,11291,280.607284627261,283.293008716961,280.607284627261,282.819577946619,2551.87680159902,0.0,1.0
2014-10-27,64.07,65.029,63.86,64.78,20677,283.483265942426,287.726444528953,282.554102748296,286.624722455913,4673.20490892417,0.0,1.0
2014-10-28,62.05,62.85,62.05,62.83,32242,274.545600932223,278.085270243194,274.545600932223,277.99677851042,7287.00839935837,0.0,1.0
2014-10-29,63.29,63.655,61.6,61.95,20722,280.032088364229,281.647062487359,272.554536944801,274.103142268351,4683.37535052118,0.0,1.0
2014-10-30,62.56,64.17,62.3,64.17,20857,276.802140117967,283.925724606297,275.651747591901,283.925724606297,4713.88667531225,0.0,1.0
2014-10-31,61.19,62.06,61.06,61.75,47499,270.740456422929,274.58984679861,270.165260159896,273.218224940609,10735.2401203748,0.0,1.0
2014-11-03,62.68,62.81,62.15,62.15,33347,277.333090514613,277.908286777646,274.988059596094,274.988059596094,7536.74924301853,0.0,1.0
2014-11-04,62.95,63.49,62.7,62.7,17852,278.527728907066,280.917005691971,277.421582247387,277.421582247387,4034.72718644456,0.0,1.0
2014-11-05,62.03,62.605,61.77,62.19,28374,274.457109199449,277.001246516709,273.306716673383,275.165043061643,6412.80244164116,0.0,1.0
2014-11-06,62.5325,62.77,61.6101,61.74,19050,276.680463985403,277.731303312097,272.599225269852,273.173979074222,4305.48694273856,0.0,1.0
2014-11-07,62.72,63.48,62.6601,63.27,15696,277.510073980162,280.872759825584,277.245041240503,279.943596631454,3547.45002904065,0.0,1.0
2014-11-10,61.92,62.48,61.78,62.06,13559,273.97040466919,276.44817318687,273.35096253977,274.58984679861,3064.46705808883,0.0,1.0
2014-11-11,61.08,61.8507,60.91,61.8507,14003,270.25375189267,273.663780815127,269.501572164089,273.663780815127,3164.81541517943,0.0,1.0
2014-11-12,62.4201,62.734,62.08,62.65,33718,276.183140447211,277.572018193103,274.678338531384,277.200352915452,7620.59888374064,0.0,1.0
2014-11-13,61.99,62.69,61.6842,62.69,17172,274.2801257339,277.377336381,272.927087139781,277.377336381,3881.04051342293,0.0,1.0
2014-11-14,61.89,62.73,61.7,62.73,7111,273.837667070029,277.554319846549,272.996995608673,277.554319846549,1607.15578214246,0.0,1.0
2014-11-17,61.58,62.82,61.42,62.69,15900,272.466045212027,277.952532644033,271.758111349833,277.377336381,3593.55603094716,0.0,1.0
2014-11-18,59.86,60.4,59.7,60.4,31643,264.855756193439,267.245032978344,264.147822331244,267.245032978344,7151.62852121136,0.0,1.0
2014-11-19,59.82,60.3999,59.3707,59.6,26805,264.67877272789,267.24459051968,262.690805951116,263.705363667373,6058.19304462506,0.0,1.0
2014-11-20,60.31,61.3,60.12,60.58,7231,266.84682018086,271.227160953187,266.006148719504,268.041458573313,1634.27695973452,0.0,1.0
2014-11-21,59.3599,59.7575,58.8101,59.15,27918,262.643020415418,264.40223606297,260.210382681452,261.714299679951,6309.74196679135,0.0,1.0
2014-11-24,58.3299,58.79,58.3299,58.6,27085,258.085696177542,260.121448490014,258.085696177542,259.280777028659,6121.47579233985,0.0,1.0
2014-11-25,57.93,58.23,57.72,58.08,20744,256.31630398072,257.643679972334,255.38714078659,256.979991976527,4688.34756641306,0.0,1.0
2014-11-26,57.41,57.7539,57.41,57.72,6217,254.015518928589,255.537134273642,254.015518928589,255.38714078659,1405.10300908166,0.0,1.0
2014-11-28,58.3576,58.3576,57.9969,58.0,3267,258.208257227434,258.208257227434,256.61230882685,256.62602504543,738.37405994367,0.0,1.0
2014-12-01,58.26,58.4999,58.0299,58.0299,6342,257.776417571496,258.837875906123,256.758320185928,256.758320185928,1433.35423574005,0.0,1.0
2014-12-02,58.34,58.594,58.23,58.3,23373,258.130384502593,259.254229508826,257.643679972334,257.953401037044,5282.52736549231,0.0,1.0
2014-12-03,58.44,58.72,58.32,58.64,17015,258.572843166464,259.811727425304,258.041892769819,259.457760494207,3845.55697273999,0.0,1.0
2014-12-04,58.87,59.429,58.32,58.892,16621,260.475415421111,262.948759352153,258.041892769819,260.572756327163,3756.50910631275,0.0,1.0
2014-12-05,58.305,58.68,58.0,58.4,6975,257.975523970238,259.634743959756,256.62602504543,258.395859700916,1576.41844753814,0.0,1.0
2014-12-08,59.21,59.414,58.8,58.89,9723,261.979774878274,262.882390552572,260.165694356401,260.563907153886,2197.49341439618,0.0,1.0
2014-12-09,60.33,61.01,59.922,60.71,40370,266.935311913634,269.94403082796,265.130080565039,268.616654836346,9124.0161615935,0.0,1.0
2014-12-10,61.7,61.7099,60.37,60.37,26971,272.996995608673,273.040799016396,267.112295379183,267.112295379183,6095.7106736274,0.0,1.0
2014-12-11,62.21,62.2925,61.15,61.76,31158,275.253534794417,275.618563192111,270.56347295738,273.262470806996,7042.01376177682,0.0,1.0
2014-12-12,65.06,65.06,62.25,62.66,64162,287.863606714753,287.863606714753,275.430518259966,277.244598781839,14501.2416388447,0.0,1.0
2014-12-15,67.18,67.43,64.25,64.39,37437,297.243730388827,298.349877048506,284.279691537394,284.899133666814,8461.12937928105,0.0,1.0
2014-12-16,65.63,67.2008,63.85,66.92,57732,290.38562109882,297.335761790913,282.509856881909,296.093337862762,13047.9985395372,0.0,1.0
2014-12-17,64.185,65.42,63.22,65.32,19988,283.992093405878,289.45645790469,279.722367299519,289.013999240819,4517.48414758313,0.0,1.0
2014-12-18,61.49,62.92,61.4,62.92,32085,272.067832414543,278.394991307904,271.669619617059,278.394991307904,7251.52485867543,0.0,1.0
2014-12-19,61.83,62.67,61.44,62.31,22446,273.572191871706,277.288844648226,271.846603082607,275.695993458289,5073.01626859369,0.0,1.0
2014-12-22,61.02,61.58,61.0,61.0,13686,269.988276694347,272.466045212027,269.899784961573,269.899784961573,3093.17030437376,0.0,1.0
2014-12-23,61.48,61.61,61.1399,61.32,7860,272.023586548156,272.598782811189,270.518784632329,271.315652685961,1776.43713227953,0.0,1.0
2014-12-24,60.5,61.35,60.48,61.35,11501,267.687491642216,271.448390285123,267.598999909441,271.448390285123,2599.33886238511,0.0,1.0
2014-12-26,60.44,60.4799,60.168,60.31,4065,267.422016443893,267.598557450778,266.218528878163,266.84682018086,918.729890930828,0.0,1.0
2014-12-29,61.45,61.56,61.04,61.56,6819,271.890848948994,272.377553479253,270.076768427121,272.377553479253,1541.16091666847,0.0,1.0
2014-12-30,62.55,62.55,61.89,62.12,13704,276.75789425158,276.75789425158,273.837667070029,274.855321996933,3097.23848101257,0.0,1.0
2014-12-31,63.46,63.57,62.17,62.26,17024,280.78426809281,281.270972623069,275.076551328869,275.474764126353,3847.59106105939,0.0,1.0
2015-01-02,64.03,64.25,62.99,63.2299,31140,283.306282476877,284.279691537394,278.704712372614,279.766170707242,7037.94558513802,0.0,1.0
2015-01-05,67.87,68.119,66.24,66.24,73147,300.29669516954,301.39841724258,293.084618948436,293.084618948436,16531.9398110498,0.0,1.0
2015-01-06,69.36,69.53,67.21,67.99,51008,306.889329261225,307.641508989806,297.376467987989,300.827645566186,11528.3085551291,0.0,1.0
2015-01-07,67.86,69.2395,67.86,68.48,29335,300.252449303153,306.356166571259,300.252449303153,302.995693019156,6629.99787219086,0.0,1.0
2015-01-08,65.9175,67.01,65.2701,66.94,27037,291.65768975745,296.491550660246,288.793212367547,296.181829595536,6110.62732130304,0.0,1.0
2015-01-09,66.62,67.469,65.93,65.99,24520,294.765961871147,298.522435927416,291.712997090434,291.978472288757,5541.7606213097,0.0,1.0
2015-01-12,66.65,67.34,66.02,66.18,23164,294.898699470309,297.951664251022,292.111209887919,292.819143750113,5235.29131451948,0.0,1.0
2015-01-13,66.06,66.99,64.7,64.98,38284,292.288193353467,296.403058927472,286.270755524816,287.509639783656,8652.5596911183,0.0,1.0
2015-01-14,66.0,67.161,65.95,66.71,25016,292.022718155144,297.159663242692,291.801488823209,295.164174668632,5653.8614886902,0.0,1.0
2015-01-15,65.37,65.8305,64.71,65.0,31450,289.235228572754,291.272750719882,286.315001391203,287.59813151643,7108.00862725083,0.0,1.0
2015-01-16,63.49,65.41,63.29,65.13,35455,280.917005691971,289.412212038303,280.032088364229,288.173327779463,8013.17792938563,0.0,1.0
2015-01-20,62.71,63.22,62.14,62.27,57181,277.465828113774,279.722367299519,274.943813729707,275.51900999274,12923.467132427,0.0,1.0
2015-01-21,61.65,62.9,61.62,62.7,26863,272.775766276737,278.30649957513,272.643028677576,277.421582247387,6071.30161379456,0.0,1.0
2015-01-22,61.23,62.2125,60.83,61.84,56054,270.917439888477,275.264596261014,269.147605232991,273.616437738093,12668.754072875,0.0,1.0
2015-01-23,61.73,61.73,60.9372,61.41,24183,273.129733207834,273.129733207834,269.621920920662,271.713865483446,5465.59531423869,0.0,1.0
2015-01-26,59.95,61.1,59.63,60.73,34602,265.253968990923,270.342243625444,263.838101266534,268.70514656912,7820.39155866876,0.0,1.0
2015-01-27,59.91,60.5592,59.69,60.34,14889,265.076985525374,267.949427171228,264.103576464857,266.979557780021,3365.0601097341,0.0,1.0
2015-01-28,62.08,62.17,60.07,60.4201,36026,274.678338531384,275.076551328869,265.784919387569,267.333967169782,8142.22953276115,0.0,1.0
2015-01-29,59.92,61.0562,59.92,60.72,22355,265.121231391761,270.148446730669,265.121231391761,268.660900702733,5052.4493755864,0.0,1.0
2015-01-30,61.949,61.949,60.83,61.01,22202,274.098717681713,274.098717681713,269.147605232991,269.94403082796,5017.86987415652,0.0,1.0
2015-02-02,60.575,61.68,60.36,61.5,10340,268.019335640119,272.908503875899,267.068049512796,272.11207828093,2336.94146918199,0.0,1.0
2015-02-03,57.8099,59.15,57.69,59.0,26919,255.78491112541,261.714299679951,255.254403187428,261.050611684144,6083.95816333752,0.0,1.0
2015-02-04,59.26,59.459,58.31,58.75,28749,262.20100421021,263.081496951314,257.997646903431,259.944465024466,6497.55612161633,0.0,1.0
2015-02-05,57.579,58.4401,57.579,58.36,6023,254.763274070531,258.573285625128,254.763274070531,258.218876235367,1361.25710530784,0.0,1.0
2015-02-06,59.41,59.6,58.56,58.59,13643,262.864692206017,263.705363667373,259.10379356311,259.236531162271,3083.45188240327,0.0,1.0
2015-02-09,59.7945,60.57,59.591,60.57,13444,264.565945768603,267.997212706926,263.665542387624,267.997212706926,3038.47592956311,0.0,1.0
2015-02-10,58.65,59.54,58.61,59.0,9949,259.502006360594,263.43988846905,259.325022895046,261.050611684144,2248.57163219454,0.0,1.0
2015-02-11,59.42,59.96,59.2,59.38,19743,262.908938072404,265.29821485731,261.935529011887,262.731954606856,4462.11174333269,0.0,1.0
2015-02-12,56.94,58.17,56.9201,58.17,24602,251.935963208393,257.378204774011,251.847913934282,257.378204774011,5560.2934259976,0.0,1.0
2015-02-13,56.5,56.87,56.33,56.54,7632,249.989145087358,251.626242143683,249.236965358777,250.166128552907,1724.90689485464,0.0,1.0
2015-02-17,56.22,57.145,56.06,56.86,14468,248.750260828518,252.843003469329,248.042326966324,251.581996277296,3269.90997834865,0.0,1.0
2015-02-18,55.72,56.435,55.71,56.2458,11621,246.537967509161,249.701546955842,246.493721642774,248.864415163797,2626.46003997716,0.0,1.0
2015-02-19,55.9,55.96,55.48,55.95,6924,247.33439310413,247.599868302453,245.47606671587,247.555622436066,1564.89194706151,0.0,1.0
2015-02-20,54.5,56.6,54.1,56.44,36521,241.13997180993,250.43160375123,239.370137154444,249.723669889036,8254.10439032836,0.0,1.0
2015-02-23,54.96,55.23,54.79,55.09,26452,243.175281663738,244.369920056191,242.423101935157,243.750477926771,5978.41158054178,0.0,1.0
2015-02-24,54.18,55.03,54.12,54.96,17865,239.724104085541,243.485002728448,239.458628887218,243.175281663738,4037.66531401704,0.0,1.0
2015-02-25,54.09,54.5499,54.02,54.41,38778,239.325891288057,241.360758683202,239.016170223347,240.741759012446,8764.20853887225,0.0,1.0
2015-02-26,54.654,54.77,54.37,54.56,7991,241.821358152292,242.334610202383,240.564775546897,241.405447008253,1806.04441781753,0.0,1.0
2015-02-27,54.44,54.44,53.97,54.43,4548,240.874496611607,240.874496611607,238.794940891411,240.83025074522,1027.89263073885,0.0,1.0
2015-03-02,54.36,54.694,54.35,54.56,8304,240.52052968051,241.99834161784,240.476283814123,241.405447008253,1876.78548937013,0.0,1.0
2015-03-03,55.23,55.47,54.66,54.91,18305,244.369920056191,245.431820849483,241.847905672124,242.954052331803,4137.10963185457,0.0,1.0
2015-03-04,55.69,56.4125,55.59,56.13,28033,246.40522991,249.601993756471,245.962771246128,248.352048031034,6335.73309531707,0.0,1.0
2015-03-05,55.2636,55.48,54.94,55.33,8514,244.518586167252,245.47606671587,243.086789930964,244.812378720063,1924.24755015623,0.0,1.0
2015-03-06,57.33,57.41,56.33,56.37,8180,253.661551997491,254.015518928589,249.236965358777,249.413948824326,1848.76027252502,0.0,1.0
2015-03-09,56.9,57.33,56.79,57.16,16513,251.758979742844,253.661551997491,251.272275212586,252.90937226891,3732.1000464799,0.0,1.0
2015-03-10,59.69,59.73,58.6,58.6,21017,264.103576464857,264.280559930406,259.280777028659,259.280777028659,4750.04824543499,0.0,1.0
2015-03-11,59.59,60.0299,59.3,59.42,27681,263.661117800986,265.607493463356,262.377987675759,262.908938072404,6256.17764104705,0.0,1.0
2015-03-12,58.6,59.34,58.46,59.06,11007,259.280777028659,262.554971141307,258.661334899239,261.316086882467,2487.69001463115,0.0,1.0
2015-03-13,59.15,60.201,59.15,59.55,6517,261.714299679951,266.36454023724,261.714299679951,263.484134335437,1472.9059530618,0.0,1.0
2015-03-16,57.8,58.51,57.59,58.51,18178,255.741107717687,258.882564231174,254.811944523557,258.882564231174,4108.40638556965,0.0,1.0
2015-03-17,58.15,58.5105,58.137,58.44,7857,257.289713041237,258.884776524494,257.232193414934,258.572843166464,1775.75910283974,0.0,1.0
2015-03-18,55.629,57.932,55.21,57.932,10622,246.135330125038,256.325153153997,244.281428323417,256.325153153997,2400.67623652332,0.0,1.0
2015-03-19,56.87,57.17,56.8,56.98,18895,251.626242143683,252.953618135297,251.316521078973,252.112946673941,4270.45542168216,0.0,1.0
2015-03-20,54.01,55.17,53.52,55.17,17694,238.97192435696,244.104444857868,236.80387690399,244.104444857868,3999.01763594836,0.0,1.0
2015-03-23,53.47,53.98,53.2744,53.98,21025,236.582647572054,238.839186757798,235.717198425522,238.839186757798,4751.85632394113,0.0,1.0
2015-03-24,53.6,53.62,53.0,53.1,6613,237.157843835087,237.246335567861,234.503091851858,234.94555051573,1494.60289513544,0.0,1.0
2015-03-25,54.25,54.29,53.13,53.13,13112,240.033825150251,240.2108086158,235.078288114891,235.078288114891,2963.44067155844,0.0,1.0
2015-03-26,55.324,56.11,55.09,55.43,25051,244.78583120023,248.26355629826,243.750477926771,245.254837383934,5661.77183215455,0.0,1.0
2015-03-27,55.0299,55.5,54.92,55.4,5972,243.484560269785,245.564558448644,242.99829819819,245.122099784773,1349.73060483122,0.0,1.0
2015-03-30,54.71,54.98,54.48,54.93,6671,242.06913500406,243.263773396513,241.051480077156,243.042544064577,1507.71146430493,0.0,1.0
2015-03-31,56.34,56.59,55.07,56.59,10641,249.281211225164,250.387357884843,243.661986193997,250.387357884843,2404.97042297539,0.0,1.0
2015-04-01,55.41,56.19,55.23,55.38,3912,245.16634565116,248.617523229357,244.369920056191,245.033608051998,884.150389500959,0.0,1.0
2015-04-02,54.4701,54.91,54.46,54.72,14949,241.007676669432,242.954052331803,240.962988344381,242.113380870447,3378.62069853013,0.0,1.0
2015-04-06,53.12,54.0,52.79,53.7086,5869,235.034042248504,238.927678490573,233.573928657728,237.638353944051,1326.45159406471,0.0,1.0
2015-04-07,53.718,53.718,52.75,52.9001,3375,237.679945058455,237.679945058455,233.39694519218,234.061075646651,762.783119776519,0.0,1.0
2015-04-08,53.4499,53.562,52.7693,52.7693,7068,236.493713380616,236.989709542816,233.482339714307,233.482339714307,1597.43736017198,0.0,1.0
2015-04-09,53.467,53.76,53.26,53.26,8826,236.569373812138,237.865777697281,235.653484377924,235.653484377924,1994.76261189557,0.0,1.0
2015-04-10,53.2297,53.52,53.15,53.43,3710,235.519419402771,236.80387690399,235.166779847666,236.405664106506,838.496407221003,0.0,1.0
2015-04-13,53.73,53.84,53.19,53.23,13033,237.73304009812,238.219744628378,235.343763313214,235.520746778763,2945.58589631033,0.0,1.0
2015-04-14,52.75,52.94,52.68,52.83,6163,233.39694519218,234.237616653536,233.08722412747,233.750912123277,1392.89847916524,0.0,1.0
2015-04-15,52.12,52.9375,52.11,52.31,8644,230.60945560979,234.226555186939,230.565209743403,231.450127071146,1953.62882588095,0.0,1.0
2015-04-16,52.1,52.6725,51.91,52.138,4813,230.520963877016,233.054039727679,229.68029241566,230.689098169287,1087.78523125463,0.0,1.0
2015-04-17,53.54,53.9525,52.621,52.621,12710,236.892368636764,238.717510625234,232.826173515786,232.826173515786,2872.58472662505,0.0,1.0
2015-04-20,53.37,53.53,52.94,53.53,66956,236.140188908183,236.848122770377,234.237616653536,236.848122770377,15132.713057113,0.0,1.0
2015-04-21,52.47,52.76,52.3399,52.6,10133,232.15806093334,233.441191058567,231.582422211643,232.733257196373,2290.15743783569,0.0,1.0
2015-04-22,52.5,53.26,52.5,52.69,9972,232.290798532501,235.653484377924,232.290798532501,233.131469993857,2253.76985789969,0.0,1.0
2015-04-23,51.97,53.2309,51.76,53.025,9537,229.945767613983,235.524728906738,229.016604419853,234.613706517826,2155.45558912849,0.0,1.0
2015-04-24,51.57,52.21,51.2744,51.92,10340,228.175932958497,231.007668407274,226.868025148093,229.724538282047,2336.94146918198,0.0,1.0
2015-04-27,50.63,51.11,50.14,50.98,55969,224.016821518106,226.140623104688,221.848774065135,225.565426841655,12649.5432387472,0.0,1.0
2015-04-28,50.71,51.45,50.71,51.13,8187,224.370788449203,227.644982561851,224.370788449203,226.229114837463,1850.34234121788,0.0,1.0
2015-04-29,51.69,51.75,50.755,51.21,8952,228.706883355143,228.972358553466,224.569894847945,226.58308176856,2023.23984836722,0.0,1.0
2015-04-30,51.83,51.9599,51.3178,51.75,10618,229.326325484563,229.901079288932,227.060052208213,228.972358553466,2399.77219727024,0.0,1.0
2015-05-01,51.02,51.9201,51.02,51.34,3332,225.742410307204,229.724980740711,225.742410307204,227.158278031593,753.064697806033,0.0,1.0
2015-05-04,51.09,51.2,50.74,50.76,3873,226.052131371914,226.538835902173,224.503526048364,224.592017781138,875.336006783543,0.0,1.0
2015-05-05,52.659,52.73,51.41,51.5,7696,232.994307808057,233.308453459406,227.467999096303,227.866211893787,1739.37152290373,0.0,1.0
2015-05-06,52.1,52.29,51.5,52.18,9085,230.520963877016,231.361635338371,227.866211893787,230.874930808113,2053.29915353175,0.0,1.0
2015-05-07,52.6,52.6,52.2,52.34,4517,232.733257196373,232.733257196373,230.963422540887,231.582864670307,1020.88632652756,0.0,1.0
2015-05-08,49.77,50.5,49.55,50.5,21014,220.211677008811,223.441625255073,219.238267948294,223.441625255073,4749.37021599519,0.0,1.0
2015-05-11,50.17,50.25,49.97,50.25,2824,221.981511664297,222.335478595394,221.096594336554,222.335478595394,638.251712666337,0.0,1.0
2015-05-12,50.54,50.792,50.34,50.64,4078,223.618608720621,224.733604553577,222.733691392878,224.061067384493,921.668018503302,0.0,1.0
2015-05-13,49.84,49.97,49.28,49.48,13966,220.521398073521,221.096594336554,218.043629555841,218.928546883584,3156.45305208855,0.0,1.0
2015-05-14,48.18,48.95,48.18,48.95,12595,213.176584253255,216.583515965065,213.176584253255,216.583515965065,2846.59359809934,0.0,1.0
2015-05-15,48.28,49.04,48.23,48.91,4776,213.619042917127,216.98172876255,213.397813585191,216.406532499517,1079.42286816375,0.0,1.0
2015-05-18,48.835,49.16,48.68,49.11,29350,216.074688501613,217.512679159195,215.388877572613,217.29144982726,6633.38801938988,0.0,1.0
2015-05-19,49.219,49.38,49.0,49.25,7936,217.77372977088,218.486088219713,216.804745297001,217.91089195668,1793.61387808783,0.0,1.0
2015-05-20,48.82,49.22,48.74,49.19,7999,216.008319702033,217.778154357518,215.654352770935,217.645416758357,1807.85249632366,0.0,1.0
2015-05-21,48.29,48.74,48.17,48.74,5816,213.663288783514,215.654352770935,213.132338386868,215.654352770935,1314.47307396155,0.0,1.0
2015-05-22,49.25,49.27,48.895,48.97,8657,217.91089195668,217.999383689454,216.340163699936,216.67200769784,1956.56695345343,0.0,1.0
2015-05-26,51.36,51.55,50.23,50.23,13535,227.246769764367,228.087441225723,222.24698686262,222.24698686262,3059.04282257042,0.0,1.0
2015-05-27,50.07,51.29,49.9801,51.24,11244,221.539053000425,226.937048699657,221.141282661605,226.715819367721,2541.25434037546,0.0,1.0
2015-05-28,50.0325,50.82,50.0,50.34,4369,221.373131001474,224.857492979461,221.229331935715,222.733691392878,987.436874164031,0.0,1.0
2015-05-29,51.11,51.59,50.45,50.58,17423,226.140623104688,228.264424691271,223.220395923137,223.79559218617,3937.76897655298,0.0,1.0
2015-06-01,51.7001,52.22,51.025,51.19,11436,228.751571680194,231.051914273661,225.764533240398,226.494590035786,2584.64822452274,0.0,1.0
2015-06-02,50.69,51.0299,50.3034,50.5301,5281,224.282296716428,225.786213714927,222.571751521901,223.574805312898,1193.55782386364,0.0,1.0
2015-06-03,50.0,50.31,49.46,50.31,13631,221.229331935715,222.600953793717,218.84005515081,222.600953793717,3080.73976464407,0.0,1.0
2015-06-04,51.27,51.48,49.64,50.57,17959,226.848556966883,227.777720161013,219.636480745778,223.751346319783,4058.91023646414,0.0,1.0
2015-06-05,52.65,53.376,52.52,52.93,23664,232.954486528308,236.166736428015,232.379290265276,234.193370787148,5348.29622115306,0.0,1.0
2015-06-08,52.584,53.0799,52.57,52.79,11039,232.662463810153,234.856616324292,232.600519597211,233.573928657728,2494.9223286557,0.0,1.0
2015-06-09,53.2279,53.33,52.71,52.97,11547,235.511455146821,235.963205442634,233.219961726631,234.370354252697,2609.7353137954,0.0,1.0
2015-06-10,50.489,52.38,50.3033,52.38,23721,223.392954802047,231.759848135856,222.571309063238,231.759848135856,5361.17878050927,0.0,1.0
2015-06-11,50.34,50.7146,49.9499,50.16,26200,222.733691392878,224.391141547741,221.007660145116,221.93726579791,5921.45710759846,0.0,1.0
2015-06-12,51.2833,51.9899,50.73,50.73,15755,226.907403969178,230.033816888093,224.459280181977,224.459280181977,3560.78460802341,0.0,1.0
2015-06-15,52.37,53.155,52.297,53.07,38277,231.715602269468,235.188902780859,231.392607444842,234.812812916568,8650.97762242543,0.0,1.0
2015-06-16,52.27,53.02,52.15,52.8,28576,231.273143605597,234.591583584633,230.742193208951,233.618174524116,6458.45642392112,0.0,1.0
2015-06-17,52.44,53.46,52.19,52.42,150323,232.025323334178,236.538401705667,230.9191766745,231.936831601404,33974.4731597528,0.0,1.0
2015-06-18,51.12,52.1,49.9945,52.1,24582,226.184868971076,230.520963877016,221.204996709203,230.520963877016,5555.77322973225,0.0,1.0
2015-06-19,51.36,51.651,51.17,51.22,13246,227.246769764367,228.534324476233,226.406098303011,226.627327634947,2993.72598653623,0.0,1.0
2015-06-22,49.15,49.35,48.4,49.17,47863,217.468433292808,218.353350620551,214.149993313773,217.556925025583,10817.507692404,0.0,1.0
2015-06-23,49.26,49.375,49.0,49.26,14147,217.955137823067,218.463965286519,216.804745297001,217.955137823067,3197.3608282899,0.0,1.0
2015-06-24,50.05,50.1122,49.43,49.69,13307,221.450561267651,221.725770556579,218.707317551648,219.857710077714,3007.51258514552,0.0,1.0
2015-06-25,50.06,50.1792,49.52,49.75,15782,221.494807134038,222.022217861373,219.105530349133,220.123185276037,3566.88687298164,0.0,1.0
2015-06-26,49.94,50.47,49.48,49.79,64655,220.963856737393,223.308887655911,218.928546883584,220.300168741585,14612.6644767854,0.0,1.0
2015-06-29,53.42,53.54,51.75,52.35,132769,236.361418240118,236.892368636764,228.972358553466,231.627110536694,30007.0968976618,0.0,1.0
2015-06-30,54.1,54.73,52.25,53.37,135633,239.370137154444,242.157626736834,231.184651872823,236.140188908183,30654.3890028588,0.0,1.0
2015-07-01,53.48,53.8169,52.49,52.73,73578,236.626893438441,238.117536677024,232.246552666114,233.308453459406,16629.3500405679,0.0,1.0
2015-07-02,53.48,53.6399,53.11,53.2,54179,236.626893438441,237.334384841972,234.989796382117,235.388009179601,12244.9856729991,0.0,1.0
2015-07-06,55.9099,56.2598,54.01,55.81,163830,247.378196511853,248.926359376739,238.97192435696,246.936180306646,37027.1877075517,0.0,1.0
2015-07-07,55.97,58.62,55.721,57.07,75222,247.64411416884,259.369268761433,246.5423920958,252.511159471426,17000.910173579,0.0,1.0
2015-07-08,57.64,57.77,56.52,56.52,45248,255.033173855493,255.608370118526,250.077636820133,250.077636820133,10226.4920307105,0.0,1.0
2015-07-09,55.59,55.78,54.63,55.44,39046,245.962771246128,246.803442707484,241.715168072963,245.299083250321,8824.77916882785,0.0,1.0
2015-07-10,51.01,51.77,50.91,51.44,92473,225.698164440817,229.06085028624,225.255705776945,227.600736695464,20899.8054622501,0.0,1.0
2015-07-13,50.91,51.14,50.41,50.56,88324,225.255705776945,226.27336070385,223.043412457588,223.707100453395,19962.0907470048,0.0,1.0
2015-07-14,50.08,50.6928,50.0,50.63,21466,221.583298866813,224.294685559017,221.229331935715,224.016821518106,4851.52665159191,0.0,1.0
2015-07-15,50.6,50.89,50.21,50.21,34603,223.884083918944,225.167214044171,222.158495129845,222.158495129845,7820.61756848204,0.0,1.0
2015-07-16,49.57,49.65,49.3156,49.64,35398,219.326759681068,219.680726612165,218.201144840179,219.636480745778,8000.2953700294,0.0,1.0
2015-07-17,49.931,50.048,49.66,49.66,14734,220.924035457644,221.441712094374,219.724972478553,219.724972478553,3330.0285886777,0.0,1.0
2015-07-20,49.6,49.77,49.04,49.56,20000,219.45949728023,220.211677008811,216.98172876255,219.282513814681,4520.19626534233,0.0,1.0
2015-07-21,49.94,50.15,49.76,49.95,42577,220.963856737393,221.893019931523,220.167431142424,221.00810260378,9622.81981947401,0.0,1.0
2015-07-22,50.67,50.96,50.67,50.9,27476,224.193804983654,225.476935108881,224.193804983654,225.211459910558,6209.8456293273,0.0,1.0
2015-07-23,50.99,51.11,50.42,50.48,52871,225.609672708043,226.140623104688,223.087658323975,223.353133522298,11949.3648372457,0.0,1.0
2015-07-24,52.15,52.19,51.15,51.34,28974,230.742193208951,230.9191766745,226.317606570237,227.158278031593,6548.40832960144,0.0,1.0
2015-07-27,53.0,53.1,52.23,52.63,36260,234.503091851858,234.94555051573,231.096160140048,232.865994795534,8195.11582906566,0.0,1.0
2015-07-28,51.48,52.5,51.4376,52.2,69614,227.777720161013,232.290798532501,227.590117687531,230.963422540887,15733.447140777,0.0,1.0
2015-07-29,51.22,51.66,50.93,51.66,16388,226.627327634947,228.574145755981,225.34419750972,228.574145755981,3703.84881982151,0.0,1.0
2015-07-30,51.26,52.0,51.25,51.8799,9842,226.804311100496,230.078505213144,226.760065234108,229.547112357834,2224.38858217496,0.0,1.0
2015-07-31,50.62,50.84,50.1948,50.49,20818,223.972575651718,224.945984712236,222.091241412937,223.397379388685,4705.07229259484,0.0,1.0
2015-08-03,50.62,51.08,50.2,50.89,18605,223.972575651718,226.007885505527,222.114249263458,225.167214044171,4204.91257583471,0.0,1.0
2015-08-04,50.83,50.98,50.39,50.6,11760,224.901738845848,225.565426841655,222.954920724814,223.884083918944,2657.87540402129,0.0,1.0
2015-08-05,50.11,50.29,49.81,50.01,11336,221.716036465974,222.512462060943,220.38866047436,221.273577802103,2562.04724319603,0.0,1.0
2015-08-06,50.29,50.599,50.01,50.08,10784,222.512462060943,223.879659332305,221.273577802103,221.583298866813,2437.28982627258,0.0,1.0
2015-08-07,50.65,51.182,50.65,50.9,7866,224.10531325088,226.459193342676,224.10531325088,225.211459910558,1777.79319115914,0.0,1.0
2015-08-10,49.561,50.6,49.45,50.6,19712,219.28693840132,223.884083918944,218.795809284423,223.884083918944,4455.1054391214,0.0,1.0
2015-08-11,50.79,51.06,50.3,50.3,33783,224.7247553803,225.919393772753,222.55670792733,222.55670792733,7635.28952160299,0.0,1.0
2015-08-12,51.4,52.71,51.38,52.03,24072,227.423753229915,233.219961726631,227.335261497141,230.211242812306,5440.50822496604,0.0,1.0
2015-08-13,51.7,51.875,51.471,51.82,16722,228.75112922153,229.525431883305,227.737898881264,229.282079618176,3779.33609745272,0.0,1.0
2015-08-14,51.57,52.16,51.5,51.97,16617,228.175932958497,230.786439075338,227.866211893787,229.945767613983,3755.60506705968,0.0,1.0
2015-08-17,51.89,52.75,51.89,52.11,42462,229.591800682886,233.39694519218,229.591800682886,230.565209743403,9596.82869094828,0.0,1.0
2015-08-18,52.48,52.59,52.14,52.2,17832,232.202306799727,232.689011329986,230.697947342564,230.963422540887,4030.20699017922,0.0,1.0
2015-08-19,53.38,54.14,53.0,53.79,34652,236.18443477457,239.547120619993,234.503091851858,237.998515296443,7831.69204933212,0.0,1.0
2015-08-20,55.87,55.87,54.21,54.27,101053,247.201655504968,247.201655504968,239.856841684703,240.122316883026,22838.969660082,0.0,1.0
2015-08-21,58.25,58.4,55.66,56.19,106159,257.732171705109,258.395859700916,246.272492310838,248.617523229357,23992.9757666238,0.0,1.0
2015-08-24,61.0501,63.44,58.62,60.64,183629,270.121456752172,280.695776360036,259.369268761433,268.306933771636,41501.9560004274,0.0,1.0
2015-08-25,60.59,60.82,55.8,55.8,69777,268.0857044397,269.103359366604,246.891934440258,246.891934440258,15770.2867403396,0.0,1.0
2015-08-26,58.4499,60.9425,57.74,58.28,62135,258.616646574188,269.645371229847,255.475632519364,257.86490930427,14043.1197473523,0.0,1.0
2015-08-27,57.29,58.21,57.01,58.0,67995,253.484568531943,257.55518823956,252.245684273103,256.62602504543,15367.5372530976,0.0,1.0
2015-08-28,57.53,58.3,57.37,57.862,28711,254.546469325234,257.953401037044,253.83853546304,256.015432089287,6488.96774871219,0.0,1.0
2015-08-31,58.01,58.43,57.5,58.02,29496,256.670270911817,258.528597300077,254.413731726073,256.714516778204,6666.38545212687,0.0,1.0
2015-09-01,61.17,61.52,60.053,60.68,93272,270.651964690154,272.200570013704,265.70970141471,268.483917237184,21080.3873030505,0.0,1.0
2015-09-02,59.53,60.74,59.08,60.58,35421,263.395642602663,268.749392435507,261.404578615241,268.041458573313,8005.49359573453,0.0,1.0
2015-09-03,59.34,59.56,58.07,58.07,28982,262.554971141307,263.528380201824,256.93574611014,256.93574611014,6550.21640810758,0.0,1.0
2015-09-04,61.59,62.3013,59.933,59.933,33433,272.510291078414,275.657499554532,265.178751018065,265.178751018065,7556.18608695952,0.0,1.0
2015-09-08,58.15,59.03,58.07,58.7,41564,257.289713041237,261.183349283306,256.93574611014,259.72323569253,9393.87187863444,0.0,1.0
2015-09-09,58.77,58.85,56.07,56.29,39559,260.03295675724,260.386923688337,248.086572832711,249.059981893228,8940.72220303386,0.0,1.0
2015-09-10,57.6344,58.51,57.16,58.51,19782,255.008396170316,258.882564231174,252.90937226891,258.882564231174,4470.9261260501,0.0,1.0
2015-09-11,57.9199,58.7799,57.8101,58.67,22050,256.271615655669,260.076760164963,255.785796042738,259.590498093369,4983.51638253992,0.0,1.0
2015-09-14,58.99,59.45,58.87,59.18,18607,261.006365817757,263.041675671566,260.475415421111,261.847037279113,4205.36459546124,0.0,1.0
2015-09-15,58.095,59.01,58.01,59.0,20417,257.046360776108,261.094857550531,256.670270911817,261.050611684144,4614.44235747472,0.0,1.0
2015-09-16,56.38,57.23,56.335,57.23,28206,249.458194690713,253.21909333362,249.259088291971,253.21909333362,6374.83279301228,0.0,1.0
2015-09-17,56.01,56.919,54.85,56.72,34815,247.821097634388,251.84304688898,242.68857713348,250.962554147876,7868.53164889468,0.0,1.0
2015-09-18,58.76,58.81,57.55,58.13,67486,259.988710890853,260.209940222789,254.634961058009,257.201221308463,15252.4982581446,0.0,1.0
2015-09-21,59.22,59.5,58.4,58.77,113420,262.024020744661,263.262905003501,258.395859700916,260.03295675724,25634.0330207564,0.0,1.0
2015-09-22,62.53,63.3799,60.99,60.99,104827,276.669402518806,280.429858703049,269.855539095186,269.855539095186,23691.930695352,0.0,1.0
2015-09-23,63.06,63.446,61.9801,62.29,27258,279.014433437324,280.722323879868,274.236322326177,275.607501725514,6160.57549003507,0.0,1.0
2015-09-24,63.39,64.51,63.02,63.59,116568,280.4745470281,285.43008406346,278.837449971776,281.359464355843,26345.5119129213,0.0,1.0
2015-09-25,62.61,62.97,61.43,61.69,34622,277.023369449903,278.61622063984,271.80235721622,272.952749742286,7824.91175493411,0.0,1.0
2015-09-28,65.01,65.1295,63.5,63.68,325208,287.642377382817,288.171115486144,280.961251558359,281.757677153327,73500.1993529725,0.0,1.0
2015-09-29,64.59,65.4399,64.3,65.05,102560,285.784050994557,289.544507178801,284.50092086933,287.819360848366,23179.5664486755,0.0,1.0
2015-09-30,62.17,63.4099,62.05,62.37,71638,275.076551328869,280.562596302211,274.545600932223,275.961468656611,16190.8910028297,0.0,1.0
2015-10-01,62.18,63.29,61.42,63.22,80373,275.120797195256,280.032088364229,271.758111349833,279.722367299519,18165.0867217179,0.0,1.0
2015-10-02,59.73,62.6,59.72,62.45,189136,264.280559930406,276.979123583516,264.236314064019,276.315435587709,42746.5920420893,0.0,1.0
2015-10-05,57.71,58.5136,57.6175,58.45,72737,255.342894920203,258.898492743074,254.933620656122,258.617089032851,16439.2757876102,0.0,1.0
2015-10-06,57.12,57.71,56.72,57.71,38088,252.732388803361,255.342894920203,250.962554147876,255.342894920203,8608.26176771795,0.0,1.0
2015-10-07,56.11,57.0694,55.36,56.32,257436,248.26355629826,252.508504719442,244.945116319224,249.19271949239,58183.0622882334,0.0,1.0
2015-10-08,55.16,56.92,55.1043,56.79,88815,244.060198991481,251.847471475619,243.813749515705,251.272275212586,20073.061565319,0.0,1.0
2015-10-09,55.08,55.4158,54.72,55.0,30556,243.706232060384,245.192008253664,242.113380870447,243.352265129287,6905.95585419002,0.0,1.0
2015-10-12,55.47,55.6399,55.255,55.62,14355,245.431820849483,246.1835581194,244.480534722159,246.09550884529,3244.37086944945,0.0,1.0
2015-10-13,56.75,57.0,56.06,57.0,28011,251.095291747037,252.201438406716,248.042326966324,252.201438406716,6330.7608794252,0.0,1.0
2015-10-14,56.1,56.5101,55.76,56.34,20758,248.219310431873,250.03383341241,246.71495097471,249.281211225164,4691.5117037988,0.0,1.0
2015-10-15,54.53,55.82,54.48,55.69,110908,241.272709409091,246.980426173033,241.051480077156,246.40522991,25066.2963698294,0.0,1.0
2015-10-16,54.83,55.1773,54.7699,54.87,12710,242.600085400706,244.136744340331,242.334167743719,242.777068866254,2872.58472662505,0.0,1.0
2015-10-19,55.06,55.49,55.0,55.49,42175,243.61774032761,245.520312582257,243.352265129287,245.520312582257,9531.96387454064,0.0,1.0
2015-10-20,55.25,55.44,55.06,55.41,63638,244.458411788966,245.299083250321,243.61774032761,245.16634565116,14382.8124966927,0.0,1.0
2015-10-21,55.78,55.8192,54.9369,55.05,63131,246.803442707484,246.976886503722,243.073073712384,243.573494461223,14268.2255213663,0.0,1.0
2015-10-22,54.75,55.37,54.35,55.37,29844,242.246118469608,244.989362185611,240.476283814123,244.989362185611,6745.03686714384,0.0,1.0
2015-10-23,53.78,54.22,53.61,53.61,161841,237.954269430056,239.90108755109,237.202089701474,237.202089701474,36577.6541889633,0.0,1.0
2015-10-26,54.24,54.28,53.92,54.02,46968,239.989579283864,240.166562749413,238.573711559476,239.016170223347,10615.2289095299,0.0,1.0
2015-10-27,55.29,55.45,54.9135,55.13,14948,244.635395254514,245.343329116708,242.969538385038,243.92746139232,3378.39468871686,0.0,1.0
2015-10-28,54.47,55.51,53.77,54.77,12465,241.007234210768,245.608804315031,237.910023563668,242.334610202383,2817.21232237461,0.0,1.0
2015-10-29,54.91,55.57,54.8803,55.57,13414,242.954052331803,245.874279513354,242.822642108633,245.874279513354,3031.6956351651,0.0,1.0
2015-10-30,54.9,54.97,54.21,54.91,16382,242.909806465416,243.219527530126,239.856841684703,242.954052331803,3702.4927609419,0.0,1.0
2015-11-02,53.75,54.12,53.6728,54.11,17109,237.821531830894,239.458628887218,237.479953742385,239.414383020831,3866.8018951871,0.0,1.0
2015-11-03,53.94,54.81,53.823,54.8,14260,238.66220329225,242.511593667931,238.14452665552,242.467347801544,3222.89993718908,0.0,1.0
2015-11-04,54.74,55.0399,54.24,54.44,10990,242.201872603221,243.528806136172,239.989579283864,240.874496611607,2483.84784780561,0.0,1.0
2015-11-05,54.9905,55.23,54.5465,54.67,10456,243.310231556219,244.369920056191,241.34571508863,241.892151538511,2363.15860752097,0.0,1.0
2015-11-06,55.62,56.3099,55.586,55.77,16810,246.09550884529,249.148031167339,245.945072899574,246.759196841097,3799.22496102023,0.0,1.0
2015-11-09,56.73,57.21,56.23,56.4,34537,251.006800014263,253.130601600846,248.794506694906,249.546686423487,7805.7009208064,0.0,1.0
2015-11-10,57.16,57.824,57.12,57.69,21684,252.90937226891,255.847297797016,252.732388803361,255.254403187428,4900.79679088415,0.0,1.0
2015-11-11,56.5648,56.78,56.12,56.29,9204,250.275858301547,251.228029346198,248.307802164647,249.059981893228,2080.19432131054,0.0,1.0
2015-11-12,58.34,58.34,57.4601,57.89,31949,258.130384502593,258.130384502593,254.237190719188,256.139320515171,7220.7875240711,0.0,1.0
2015-11-13,59.27,59.56,58.8001,59.03,29516,262.245250076597,263.528380201824,260.166136815065,261.183349283306,6670.90564839222,0.0,1.0
2015-11-16,57.64,59.33,57.64,59.33,38105,255.033173855493,262.51072527492,255.033173855493,262.51072527492,8612.10393454347,0.0,1.0
2015-11-17,57.4138,57.69,56.705,57.12,19815,254.032332357816,255.254403187428,250.896185348295,252.732388803361,4478.38444988791,0.0,1.0
2015-11-18,56.22,57.07,56.07,56.8201,71244,248.750260828518,252.511159471426,248.086572832711,251.405455270411,16101.8431364025,0.0,1.0
2015-11-19,55.56,55.6801,55.26,55.48,21809,245.830033646967,246.361426502277,244.502657655353,245.47606671587,4929.04801754255,0.0,1.0
2015-11-20,56.36,56.4339,55.3601,55.42,25075,249.369702957938,249.696679910539,244.945558777888,245.210591517547,5667.19606767296,0.0,1.0
2015-11-23,57.16,57.4399,56.45,56.67,19950,252.90937226891,254.147814069086,249.767915755423,250.74132481594,4508.89577467897,0.0,1.0
2015-11-24,57.5409,58.46,57.445,58.46,14260,254.594697319596,258.661334899239,254.170379460944,258.661334899239,3222.89993718908,0.0,1.0
2015-11-25,56.77,57.17,56.5501,57.13,17900,251.183783479811,252.953618135297,250.210816877958,252.776634669749,4045.57565748139,0.0,1.0
2015-11-27,56.18,56.262,56.0701,56.12,2849,248.57327736297,248.936093467344,248.087015291375,248.307802164647,643.901957998015,0.0,1.0
2015-11-30,55.941,56.0599,55.68,55.69,10916,247.515801156317,248.04188450766,246.360984043613,246.40522991,2467.12312162385,0.0,1.0
2015-12-01,55.19,55.674,55.15,55.31,8270,244.192936590643,246.33443652378,244.015953125094,244.723886987288,1869.10115571905,0.0,1.0
2015-12-02,56.47,56.54,55.583,55.73,6253,249.856407488197,250.166128552907,245.931799139657,246.582213375548,1413.23936235928,0.0,1.0
2015-12-03,56.91,57.1799,55.36,55.59,18569,251.803225609231,252.99742154302,244.945116319224,245.962771246128,4196.77622255709,0.0,1.0
2015-12-04,55.59,57.0,55.57,57.0,10115,245.962771246128,252.201438406716,245.874279513354,252.201438406716,2286.08926119689,0.0,1.0
2015-12-07,56.34,56.76,56.14,56.14,20001,249.281211225164,251.139537613424,248.396293897421,248.396293897421,4520.4222751556,0.0,1.0
2015-12-08,58.2,58.55,57.88,58.03,23072,257.510942373173,259.059547696723,256.095074648784,256.758762644591,5214.49841169891,0.0,1.0
2015-12-09,58.34,59.0,57.0,57.83,20930,258.130384502593,261.050611684144,252.201438406716,255.873845316849,4730.38539168075,0.0,1.0
2015-12-10,58.76,58.76,58.17,58.19,23111,259.988710890853,259.988710890853,257.378204774011,257.466696506786,5223.31279441633,0.0,1.0
2015-12-11,60.76,60.8294,59.93,59.93,18780,268.837884168281,269.144950481008,265.165477258149,265.165477258149,4244.46429315646,0.0,1.0
2015-12-14,60.794,62.0599,60.42,60.42,25322,268.988320113998,274.589404339946,267.333524711119,267.333524711119,5723.02049154992,0.0,1.0
2015-12-15,59.86,60.0807,59.241,59.65,13115,264.855756193439,265.832262464603,262.116937064074,263.926592999309,2964.11870099823,0.0,1.0
2015-12-16,57.68,59.2299,57.43,58.8,22643,255.210157321041,262.067824152385,254.104010661363,260.165694356401,5117.54020180733,0.0,1.0
2015-12-17,59.09,59.09,57.94,57.94,20176,261.448824481629,261.448824481629,256.360549847107,256.360549847107,4559.97399247734,0.0,1.0
2015-12-18,60.51,60.57,59.621,59.76,17659,267.731737508603,267.997212706926,263.798279986786,264.413297529567,3991.10729248401,0.0,1.0
2015-12-21,59.95,60.45,58.8694,59.73,16675,265.253968990923,267.46626231028,260.472760669128,264.280559930406,3768.71363622917,0.0,1.0
2015-12-22,59.2101,59.9112,59.2101,59.72,8696,261.980217336938,265.082295029341,261.980217336938,264.236314064019,1965.38133617085,0.0,1.0
2015-12-23,56.8799,58.05,56.8799,58.05,22885,251.670045551406,256.847254377366,251.670045551406,256.847254377366,5172.23457661796,0.0,1.0
2015-12-24,56.82,56.82,56.45,56.6892,7623,251.405012811747,251.405012811747,249.767915755423,250.826276879403,1722.87280653523,0.0,1.0
2015-12-28,57.06,57.4299,56.9975,57.04,6255,252.466913605039,254.103568202699,252.190376940119,252.378421872264,1413.69138198581,0.0,1.0
2015-12-29,56.13,56.78,55.9301,56.78,11094,248.352048031034,251.228029346198,247.467573161955,251.228029346198,2507.35286838539,0.0,1.0
2015-12-30,56.957,56.97,55.77,55.77,8518,252.011181181251,252.068700807554,246.759196841097,246.759196841097,1925.1515894093,0.0,1.0
2015-12-31,58.54,58.55,57.841,57.93,7226,259.015301830336,259.059547696723,255.922515769874,256.31630398072,1633.14691066818,0.0,1.0
2016-01-04,60.25,61.8948,60.25,60.39,26779,266.581344982537,273.858905085894,266.581344982537,267.200787111957,6052.31678948012,0.0,1.0
2016-01-05,61.0,61.9,60.89,61.22,26407,269.899784961573,273.881912936416,269.413080431314,270.87319402209,5968.24113894474,0.0,1.0
2016-01-06,62.96,63.5699,62.7,63.44,48062,278.571974773453,281.270530164405,277.421582247387,280.695776360036,10862.4836452442,0.0,1.0
2016-01-07,65.25,65.4492,64.049,64.99,31548,288.704278176109,289.585655834541,283.390349623013,287.553885650043,7130.15758895098,0.0,1.0
2016-01-08,66.38,66.6488,64.06,64.06,31825,293.704061077856,294.893389966342,283.439020076039,283.439020076039,7192.76230722598,0.0,1.0
2016-01-11,66.0945,67.0456,65.09,65.18,49848,292.440841592503,296.649065944584,287.996344313914,288.394557111399,11266.1371717392,0.0,1.0
2016-01-12,64.93,66.23,64.57,64.71,26111,287.28841045172,293.040373082049,285.695559261783,286.315001391203,5901.34223421768,0.0,1.0
2016-01-13,67.4499,67.64,64.3128,64.58,22964,298.437926322616,299.279040242636,284.557555578306,285.73980512817,5190.08935186607,0.0,1.0
2016-01-14,65.73,67.79,65.18,67.08,254272,290.828079762692,299.942728238443,288.394557111399,296.801271724956,57467.9672390562,0.0,1.0
2016-01-15,70.6,71.07,67.67,67.67,53193,312.37581669323,314.455372413426,299.411777841797,299.411777841797,12022.1399971177,0.0,1.0
2016-01-19,69.43,70.3768,68.49,68.85,51066,307.199050325935,311.388248955469,303.039938885543,304.63279007548,11541.4171242986,0.0,1.0
2016-01-20,72.36,74.865,71.51,71.51,56813,320.163089177367,331.246678707347,316.40219053446,316.40219053446,12840.2955211447,0.0,1.0
2016-01-21,70.88,73.634,70.26,73.03,72946,313.61470095207,325.800012555089,310.871457236067,323.127562225306,16486.5118385831,0.0,1.0
2016-01-22,67.17,68.145,66.8,67.34,41481,297.19948452244,301.513456495187,295.562387466116,297.951664251022,9375.11306413327,0.0,1.0
2016-01-25,68.85,68.86,67.61,68.27,45769,304.63279007548,304.677035941867,299.146302643474,302.066529825026,10344.2431434227,0.0,1.0
2016-01-26,65.92,67.89,65.92,67.89,30035,291.668751224047,300.385186902315,291.668751224047,300.385186902315,6788.20474147785,0.0,1.0
2016-01-27,67.06,67.49,65.37,66.56,14564,296.712779992182,298.615352246829,289.235228572754,294.500486672824,3291.60692042228,0.0,1.0
2016-01-28,66.6,67.7875,65.71,65.86,20288,294.677470138373,299.931666771846,290.739588029917,291.403276025724,4585.28709156326,0.0,1.0
2016-01-29,64.79,66.5601,64.68,66.38,32280,286.6689683223,294.500929131488,286.182263792042,293.704061077856,7295.59677226253,0.0,1.0
2016-02-01,64.69,66.06,64.33,65.66,19772,286.226509658429,292.288193353467,284.633658468492,290.518358697982,4468.66602791742,0.0,1.0
2016-02-02,68.14,68.36,67.035,67.035,63580,301.491333561993,302.46474262251,296.602165326214,296.602165326214,14369.7039275233,0.0,1.0
2016-02-03,66.13,68.87,65.981,66.9,31954,292.597914418177,304.721281808255,291.938651009009,296.004846129987,7221.91757313745,0.0,1.0
2016-02-04,66.02,67.19,62.82,66.95,53775,292.111209887919,297.287976255214,277.952532644033,296.226075461923,12153.6777084392,0.0,1.0
2016-02-05,67.98,68.43,66.4545,66.4545,29135,300.783399699799,302.77446368722,294.03369278244,294.03369278244,6584.79590953744,0.0,1.0
2016-02-08,71.72,72.79,70.01,70.01,87492,317.33135372859,322.065661432015,309.765310576389,309.765310576389,19774.0505823666,0.0,1.0
2016-02-09,72.94,74.73,72.44,74.73,66675,322.729349427822,330.64935951112,320.517056108465,330.64935951112,15069.204299585,0.0,1.0
2016-02-10,72.16,72.21,70.71,71.55,32046,319.278171849625,319.49940118156,312.862521223489,316.579174000009,7242.71047595801,0.0,1.0
2016-02-11,74.01,75.207,73.5489,73.99,82265,327.463657131246,332.759887337787,325.423480232135,327.375165398472,18592.6972884193,0.0,1.0
2016-02-12,71.48,73.75,71.46,73.37,43835,316.269452935299,326.31326460518,316.180961202525,324.631921682469,9907.14016456405,0.0,1.0
2016-02-16,68.98,70.625,68.98,69.46,41168,305.207986338513,312.486431359198,305.207986338513,307.331787925096,9304.37199258066,0.0,1.0
2016-02-17,66.14,67.47,65.8,67.47,64992,292.642160284564,298.526860514054,291.137800827402,298.526860514054,14688.8297838565,0.0,1.0
2016-02-18,66.88,66.9,65.67,65.67,32128,295.916354397213,296.004846129987,290.562604564369,290.562604564369,7261.24328064592,0.0,1.0
2016-02-19,66.97,68.31,66.83,67.67,22936,296.314567194697,302.243513290574,295.695125065277,299.411777841797,5183.76107709459,0.0,1.0
2016-02-22,66.18,66.63,66.0,66.63,22586,292.819143750113,294.810207737534,292.022718155144,294.810207737534,5104.65764245109,0.0,1.0
2016-02-23,68.395,68.4269,66.8,66.8,28353,302.619603154865,302.76074746864,295.562387466116,295.562387466116,6408.05623556256,0.0,1.0
2016-02-24,69.1,71.483,68.97,70.33,51121,305.738936735159,316.282726695215,305.163740472126,311.181178300777,11553.8476640283,0.0,1.0
2016-02-25,67.17,68.54,67.1597,68.05,17714,297.19948452244,303.261168217479,297.153911280061,301.093120764509,4003.53783221371,0.0,1.0
2016-02-26,67.5761,67.72,66.4714,66.58,28083,298.996309156422,299.633007173733,294.108468296634,294.588978405599,6347.03358598044,0.0,1.0
2016-02-29,68.12,68.1412,66.77,67.69,29678,301.402841829219,301.49664306596,295.429649866954,299.500269574572,6707.51923814148,0.0,1.0
2016-03-01,64.4,66.1369,64.22,66.03,49996,284.943379533202,292.628444065984,284.146953938233,292.155455754306,11299.5866241027,0.0,1.0
2016-03-02,64.16,65.598,64.11,65.18,18639,283.88147873991,290.244034326381,283.660249407974,288.394557111399,4212.59690948579,0.0,1.0
2016-03-03,62.85,64.21,62.79,64.21,35612,278.085270243194,284.102708071846,277.819795044872,284.102708071846,8048.66147006857,0.0,1.0
2016-03-04,62.1245,62.43,61.61,62.14,36748,274.875232636807,276.226943854934,272.598782811189,274.943813729707,8305.40861794,0.0,1.0
2016-03-07,62.24,63.66,61.83,63.5,37928,275.386272393579,281.669185420553,273.572191871706,280.961251558359,8572.10019759519,0.0,1.0
2016-03-08,63.52,63.61,62.608,62.73,23452,281.049743291133,281.447956088617,277.014520276625,277.554319846549,5300.38214074042,0.0,1.0
2016-03-09,63.0,63.43,62.79,62.91,20061,278.748958239002,280.651530493649,277.819795044872,278.350745441517,4533.98286395162,0.0,1.0
2016-03-10,62.97,64.04,60.8701,62.02,69278,278.61622063984,283.350528343264,269.325031157204,274.412863333061,15657.5078435193,0.0,1.0
2016-03-11,59.58,60.76,59.55,60.63,38774,263.616871934599,268.837884168281,263.484134335437,268.262687905249,8763.30449961916,0.0,1.0
2016-03-14,59.82,60.0164,59.46,59.84,27770,264.67877272789,265.547761543733,263.085921537953,264.767264460664,6276.29251442783,0.0,1.0
2016-03-15,60.86,61.17,60.8001,60.85,25575,269.280342832153,270.651964690154,269.015310092494,269.236096965766,5780.2009743065,0.0,1.0
2016-03-16,59.57,61.63,59.3723,61.63,46525,263.572626068211,272.687274543963,262.697885289738,272.687274543963,10515.1065622526,0.0,1.0
2016-03-17,58.34,59.668,58.22,59.36,32599,258.130384502593,264.006235558805,257.599434105947,262.643462874081,7367.69390269473,0.0,1.0
2016-03-18,58.41,58.63,58.0,58.45,9629,258.440105567303,259.41351462782,256.62602504543,258.617089032851,2176.24849194906,0.0,1.0
2016-03-21,58.92,59.145,58.7183,59.04,9865,260.696644753047,261.692176746758,259.804205628018,261.227595149693,2229.58680788011,0.0,1.0
2016-03-22,59.55,60.54,59.34,60.54,36075,263.484134335437,267.864475107764,262.554971141307,267.864475107764,8153.30401361123,0.0,1.0
2016-03-23,60.51,60.58,59.7099,59.78,38731,267.731737508603,268.041458573313,264.191625738968,264.501789262341,8753.58607764869,0.0,1.0
2016-03-24,61.37,62.2,61.37,62.09,59998,271.536882017897,275.20928892803,271.536882017897,274.722584397771,13560.1367764005,0.0,1.0
2016-03-28,60.81,61.1161,60.57,60.81,11856,269.059113500217,270.413479470328,267.997212706926,269.059113500217,2679.57234609494,0.0,1.0
2016-03-29,59.25,61.56,59.24,61.38,41842,262.156758343823,272.377553479253,262.112512477436,271.581127884284,9456.70260672269,0.0,1.0
2016-03-30,58.0,58.16,57.26,58.11,63795,256.62602504543,257.333958907624,253.351830932781,257.112729575689,14418.2960373757,0.0,1.0
2016-03-31,58.9,58.9,58.18,58.21,10931,260.608153020273,260.608153020273,257.422450640399,257.55518823956,2470.51326882285,0.0,1.0
2016-04-01,59.78,61.07,59.6375,61.07,100648,264.501789262341,270.209506026283,263.871285666325,270.209506026283,22747.4356857088,0.0,1.0
2016-04-04,59.82,59.9,59.05,59.34,20404,264.67877272789,265.032739658987,261.27184101608,262.554971141307,4611.50422990225,0.0,1.0
2016-04-05,62.0055,62.05,61.5489,61.56,79265,274.3487068268,274.545600932223,272.328440567563,272.377553479253,17914.667848618,0.0,1.0
2016-04-06,60.08,61.74,60.0701,61.74,11445,265.829165253956,273.173979074222,265.785361846232,273.173979074222,2586.68231284215,0.0,1.0
2016-04-07,62.2604,62.58,61.1804,61.3242,54300,275.476533961008,276.890631850741,270.697980391197,271.334235949844,12272.3328604044,0.0,1.0
2016-04-08,60.06,60.3472,59.777,60.04,29373,265.740673521181,267.01141480382,264.488515502425,265.652181788407,6638.58624509503,0.0,1.0
2016-04-11,59.83,59.83,58.53,59.42,45881,264.723018594277,264.723018594277,258.971055963949,262.908938072404,10369.5562425086,0.0,1.0
2016-04-12,58.5,59.88,58.3581,59.24,35663,258.838318364787,264.944247926213,258.210469520754,262.112512477436,8060.18797054518,0.0,1.0
2016-04-13,57.1,57.54,56.89,57.19,38631,252.643897070587,254.590715191621,251.714733876457,253.042109868071,8730.98509632198,0.0,1.0
2016-04-14,56.99,57.25,56.74,56.91,14187,252.157192540329,253.307585066394,251.05104588065,251.803225609231,3206.40122082058,0.0,1.0
2016-04-15,57.32,57.32,56.92,57.07,26121,253.617306131104,253.617306131104,251.847471475619,252.511159471426,5903.60233235036,0.0,1.0
2016-04-18,56.24,57.87,56.1,57.87,74535,248.838752561293,256.050828782397,248.219310431873,256.050828782397,16845.6414318645,0.0,1.0
2016-04-19,54.17,54.67,54.0675,54.67,56949,239.679858219154,241.892151538511,239.226338088686,241.892151538511,12871.032855749,0.0,1.0
2016-04-20,54.38,54.53,53.97,54.24,36535,240.609021413284,241.272709409091,238.794940891411,239.989579283864,8257.26852771411,0.0,1.0
2016-04-21,55.18,55.4058,54.61,54.63,11853,244.148690724256,245.147762387277,241.626676340188,241.715168072963,2678.89431665513,0.0,1.0
2016-04-22,55.43,55.86,55.2401,55.57,6953,245.254837383934,247.157409638581,244.414608381242,245.874279513354,1571.44623164626,0.0,1.0
2016-04-25,55.79,56.1599,55.7149,55.79,14291,246.847688573871,248.484343171532,246.515402117304,246.847688573871,3229.90624140037,0.0,1.0
2016-04-26,55.15,55.29,54.78,54.87,25559,244.015953125094,244.635395254514,242.37885606877,242.777068866254,5776.58481729424,0.0,1.0
2016-04-27,54.53,54.97,54.35,54.64,13695,241.272709409091,243.219527530126,240.476283814123,241.75941393935,3095.20439269317,0.0,1.0
2016-04-28,55.07,55.35,54.38,55.2,83383,243.661986193997,244.900870452837,240.609021413284,244.23718245703,18845.376259652,0.0,1.0
2016-04-29,55.3721,55.615,54.8,55.0,41434,244.998653817553,246.073385912096,242.467347801544,243.352265129287,9364.49060290969,0.0,1.0
2016-05-02,54.4847,54.9475,54.47,54.53,6789,241.072275634358,243.119974330755,241.007234210768,241.272709409091,1534.38062227045,0.0,1.0
2016-05-03,56.61,56.71,55.881,55.89,18937,250.475849617617,250.918308281488,247.250325957994,247.290147237743,4279.94783383939,0.0,1.0
2016-05-04,57.96,58.24,57.44,57.48,34658,256.449041579881,257.687925838721,254.14825652775,254.325239993299,7833.04810821174,0.0,1.0
2016-05-05,58.45,58.72,58.04,58.1,10394,258.617089032851,259.811727425304,256.803008510979,257.068483709301,2349.14599909841,0.0,1.0
2016-05-06,58.16,59.2,58.15,59.2,23641,257.333958907624,261.935529011887,257.289713041237,261.935529011887,5343.09799544791,0.0,1.0
2016-05-09,58.386,58.386,57.86,58.06,8479,258.333915487974,258.333915487974,256.00658291601,256.891500243753,1916.33720669188,0.0,1.0
2016-05-10,57.2285,57.6001,57.08,57.27,14164,253.212456453662,254.856632848608,252.555405337813,253.396076799169,3201.20299511544,0.0,1.0
2016-05-11,57.77,57.77,57.3453,57.73,4276,255.608370118526,255.608370118526,253.729248173064,255.431386652977,966.417961530189,0.0,1.0
2016-05-12,58.08,58.4699,57.42,57.42,4898,256.979991976527,258.705138306962,254.059764794976,254.059764794976,1106.99606538234,0.0,1.0
2016-05-13,59.28,59.4699,58.61,58.61,7342,262.289495942984,263.129724945676,259.325022895046,259.325022895046,1659.36404900717,0.0,1.0
2016-05-16,57.89,58.91,57.81,58.75,9670,256.139320515171,260.65239888666,255.785353584074,259.944465024466,2185.51489429302,0.0,1.0
2016-05-17,58.674,58.85,57.79,58.25,10934,259.608196439923,260.386923688337,255.6968618513,257.732171705109,2471.19129826266,0.0,1.0
2016-05-18,58.3312,58.94,57.33,58.66,10783,258.091448140172,260.785136485821,253.661551997491,259.546252226981,2437.06381645932,0.0,1.0
2016-05-19,58.9841,59.49,58.89,59.09,24737,260.980260756589,263.218659137114,260.563907153886,261.448824481629,5590.80475078865,0.0,1.0
2016-05-20,58.24,58.26,57.76,58.26,12302,257.687925838721,257.776417571496,255.564124252138,257.776417571496,2780.37272281207,0.0,1.0
2016-05-23,58.3,58.5052,58.07,58.43,10731,257.953401037044,258.861326215308,256.93574611014,258.528597300077,2425.31130616943,0.0,1.0
2016-05-24,56.14,57.16,55.9789,57.16,15919,248.396293897421,252.90937226891,247.683492989924,252.90937226891,3597.85021739923,0.0,1.0
2016-05-25,54.89,55.37,54.79,55.37,10314,242.865560599028,244.989362185611,242.423101935157,244.989362185611,2331.06521403704,0.0,1.0
2016-05-26,54.44,54.6299,54.31,54.31,6573,240.874496611607,241.714725614299,240.299300348574,240.299300348574,1485.56250260476,0.0,1.0
2016-05-27,54.72,54.9,54.58,54.58,9633,242.113380870447,242.909806465416,241.493938741027,241.493938741027,2177.15253120213,0.0,1.0
2016-05-31,55.52,55.75,54.34,54.34,30937,245.653050181418,246.670705108323,240.432037947736,240.432037947736,6992.0655930448,0.0,1.0
2016-06-01,55.67,56.42,55.63,56.42,4632,246.316738177226,249.635178156261,246.139754711677,249.635178156261,1046.87745505328,0.0,1.0
2016-06-02,55.5099,55.93,55.4701,55.781,6435,245.608361856367,247.467130703291,245.432263308147,246.807867294123,1454.3731483739,0.0,1.0
2016-06-03,54.75,55.6,54.7,55.3,11886,242.246118469608,246.007017112516,242.024889137673,244.679641120901,2686.35264049295,0.0,1.0
2016-06-06,54.3301,54.82,54.2,54.82,10795,240.388234540012,242.555839534318,239.812595818316,242.555839534318,2439.77593421853,0.0,1.0
2016-06-07,53.64,53.6989,53.201,53.63,12376,237.334827300636,237.595435453656,235.39243376624,237.290581434248,2797.09744899383,0.0,1.0
2016-06-08,53.5,53.5,53.21,53.2599,3420,236.715385171216,236.715385171216,235.432255045988,235.65304191926,772.953561373537,0.0,1.0
2016-06-09,54.9799,55.2314,54.674,54.78,9898,243.263330937849,244.376114477486,241.909849885066,242.37885606877,2237.04513171792,0.0,1.0
2016-06-10,58.736,58.98,57.461,57.88,89057,259.882520811524,260.96211995137,254.241172847163,256.095074648784,20127.7559401296,0.0,1.0
2016-06-13,60.59,60.85,59.3647,60.25,32684,268.0857044397,269.236096965766,262.664258431283,266.581344982537,7386.90473682244,0.0,1.0
2016-06-14,62.88,63.48,61.8715,61.98,100502,278.218007842356,280.872759825584,273.755812217212,274.235879867513,22714.4382529717,0.0,1.0
2016-06-15,62.07,62.32,61.16,62.32,64894,274.634092664997,275.740239324676,270.607718823767,275.740239324676,14666.6808221563,0.0,1.0
2016-06-16,61.44,64.844,61.4399,64.21,73614,271.846603082607,286.907896000791,271.846160623943,284.102708071846,16637.4863938455,0.0,1.0
2016-06-17,59.37,60.891,59.26,60.66,47683,262.687708740469,269.417505017953,262.20100421021,268.39542550441,10776.8259260159,0.0,1.0
2016-06-20,56.16,56.16,55.2,55.22,35853,248.484785630196,248.484785630196,244.23718245703,244.325674189804,8103.12983506592,0.0,1.0
2016-06-21,55.09,55.8201,54.4876,55.54,30465,243.750477926771,246.980868631697,241.08510693561,245.741541914193,6885.38896118272,0.0,1.0
2016-06-22,54.98,54.99,54.05,54.55,27458,243.263773396513,243.3080192629,239.148907822508,241.361201141866,6205.77745268848,0.0,1.0
2016-06-23,51.59,53.355,51.4101,52.55,56550,228.264424691271,236.073820108602,227.468441554967,232.512027864437,12780.8549402555,0.0,1.0
2016-06-24,63.19,63.2,60.0,62.62,255251,279.589629700357,279.633875566744,265.475198322859,277.06761531629,57689.2308462448,0.0,1.0
2016-06-27,66.56,68.19,65.7301,65.74,299572,294.500486672824,301.712562893929,290.828522221355,290.872325629079,67706.2117800567,0.0,1.0
2016-06-28,62.14,64.0,62.14,62.76,134373,274.943813729707,283.173544877716,274.943813729707,277.68705744571,30369.6166381423,0.0,1.0
2016-06-29,59.56,60.365,58.97,59.98,136291,263.528380201824,267.090172445989,260.917874084983,265.386706590084,30803.1034599886,0.0,1.0
2016-06-30,56.98,59.168,56.96,58.97,104654,252.112946673941,261.793942239448,252.024454941167,260.917874084983,23652.8309976568,0.0,1.0
2016-07-01,56.7399,56.8952,56.4372,56.69,80896,251.050603421986,251.737741726978,249.711281046447,250.829816548714,18283.2898540567,0.0,1.0
2016-07-05,60.36,60.624,58.45,59.28,127458,267.068049512796,268.236140385416,258.617089032851,262.289495942984,28806.7587794001,0.0,1.0
2016-07-06,60.64,62.87,60.64,62.04,112262,268.306933771636,278.173761975969,268.306933771636,274.501355065836,25372.313656993,0.0,1.0
2016-07-07,61.19,61.66,59.87,60.39,49681,270.740456422929,272.820012143124,264.900002059826,267.200787111957,11228.3935329236,0.0,1.0
2016-07-08,59.17,59.7,59.0101,59.53,53419,261.802791412726,264.147822331244,261.095300009195,263.395642602663,12073.2182149161,0.0,1.0
2016-07-11,57.3047,57.5303,57.0,57.37,42335,253.549609955532,254.547796701226,252.201438406716,253.83853546304,9568.12544466337,0.0,1.0
2016-07-12,55.74,55.8,55.0783,55.48,70479,246.626459241936,246.891934440258,243.698710263098,245.47606671587,15928.9456292531,0.0,1.0
2016-07-13,55.72,55.83,54.89,55.19,42019,246.537967509161,247.02467203942,242.865560599028,244.192936590643,9496.70634367098,0.0,1.0
2016-07-14,54.5,54.75,54.2301,54.35,127321,241.13997180993,242.246118469608,239.945775876141,240.476283814123,28775.7954349825,0.0,1.0
2016-07-15,55.28,55.55,55.0,55.05,39811,244.591149388127,245.78578778058,243.352265129287,243.573494461223,8997.67667597718,0.0,1.0
2016-07-18,55.02,55.4052,54.5175,55.28,48735,243.440756862061,245.145107635294,241.217402076107,244.591149388127,11014.5882495729,0.0,1.0
2016-07-19,55.86,56.17,55.625,56.0,41964,247.157409638581,248.529031496583,246.117631778483,247.776851768001,9484.27580394129,0.0,1.0
2016-07-20,54.83,55.35,54.7,55.19,29375,242.600085400706,244.900870452837,242.024889137673,244.192936590643,6639.03826472154,0.0,1.0
2016-07-21,55.11,55.314,54.56,54.92,39303,243.838969659546,244.741585333843,241.405447008253,242.99829819819,8882.86369083747,0.0,1.0
2016-07-22,55.1115,55.229,54.93,54.95,27177,243.845606539504,244.365495469553,243.042544064577,243.131035797351,6142.26869516042,0.0,1.0
2016-07-25,54.96,55.29,54.701,54.9,8334,243.175281663738,244.635395254514,242.029313724311,242.909806465416,1883.56578376815,0.0,1.0
2016-07-26,54.61,55.03,54.25,54.75,47010,241.626676340188,243.485002728448,240.033825150251,242.246118469608,10624.7213216872,0.0,1.0
2016-07-27,53.84,54.5715,53.5,53.74,70931,238.219744628378,241.456329754598,236.715385171216,237.777285964507,16031.1020648499,0.0,1.0
2016-07-28,53.84,54.1999,53.6813,53.75,10867,238.219744628378,239.812153359652,237.517562728814,237.821531830894,2456.04864077376,0.0,1.0
2016-07-29,52.78,53.3231,52.6,53.27,34224,233.529682791341,235.932675794827,232.733257196373,235.697730244311,7734.95984925381,0.0,1.0
2016-08-01,53.85,53.92,53.23,53.26,24460,238.263990494766,238.573711559476,235.520746778763,235.653484377924,5528.20003251366,0.0,1.0
2016-08-02,54.0,54.363,53.8593,53.9,33676,238.927678490573,240.533803440426,238.305139150506,238.485219826701,7611.10647158341,0.0,1.0
2016-08-03,54.52,54.97,54.52,54.97,24585,241.228463542704,243.219527530126,241.228463542704,243.219527530126,5556.45125917206,0.0,1.0
2016-08-04,54.06,54.5,54.05,54.14,7881,239.193153688896,241.13997180993,239.148907822508,239.547120619993,1781.18333835814,0.0,1.0
2016-08-05,53.61,54.08,53.521,54.0,19016,237.202089701474,239.28164542167,236.808301490629,238.927678490573,4297.80260908749,0.0,1.0
2016-08-08,53.51,53.74,53.47,53.47,238806,236.759631037603,237.777285964507,236.582647572054,236.582647572054,53972.499467067,0.0,1.0
2016-08-09,52.53,53.25,52.121,53.25,79403,232.423536131663,235.609238511537,230.613880196429,235.609238511537,17945.8572028488,0.0,1.0
2016-08-10,52.0,52.0948,51.76,51.94,28046,230.078505213144,230.497956026494,229.016604419853,229.813030014821,6338.67122288955,0.0,1.0
2016-08-11,51.19,51.55,50.84,51.5,91417,226.494590035786,228.087441225723,224.945984712236,227.866211893787,20661.1390994399,0.0,1.0
2016-08-12,51.22,51.3131,50.84,51.03,9209,226.627327634947,227.039256651011,224.945984712236,225.786656173591,2081.32437037688,0.0,1.0
2016-08-15,51.0,51.07,50.7268,51.07,10346,225.65391857443,225.96363963914,224.445121504733,225.96363963914,2338.29752806159,0.0,1.0
2016-08-16,50.94,51.0408,50.58,50.74,37545,225.388443376107,225.834441709289,223.79559218617,224.503526048364,8485.53843911389,0.0,1.0
2016-08-17,51.17,51.92,50.99,51.37,42611,226.406098303011,229.724538282047,225.609672708043,227.291015630754,9630.50415312511,0.0,1.0
2016-08-18,50.29,50.94,50.29,50.94,63563,222.512462060943,225.388443376107,222.512462060943,225.388443376107,14365.8617606977,0.0,1.0
2016-08-19,51.17,51.75,51.0953,51.35,26780,226.406098303011,228.972358553466,226.075581681099,227.20252389798,6052.54279929339,0.0,1.0
2016-08-22,51.07,51.7455,51.0,51.49,9256,225.96363963914,228.952447913591,225.65391857443,227.8219660274,2091.94683160043,0.0,1.0
2016-08-23,50.6,50.6155,50.1333,50.47,16335,223.884083918944,223.952665011844,221.819129334656,223.308887655911,3691.87029971835,0.0,1.0
2016-08-24,50.87,50.9299,50.4,50.52,6423,225.078722311397,225.343755051056,222.999166591201,223.530116987847,1451.66103061469,0.0,1.0
2016-08-25,51.33,51.47,51.14,51.14,14605,227.114032165206,227.733474294625,226.27336070385,226.27336070385,3300.87332276623,0.0,1.0
2016-08-26,51.88,52.3,49.92,50.84,22651,229.547554816498,231.405881204758,220.875365004618,224.945984712236,5119.34828031347,0.0,1.0
2016-08-29,51.52,52.2,51.5,52.2,12351,227.954703626561,230.963422540887,227.866211893787,230.963422540887,2791.44720366216,0.0,1.0
2016-08-30,51.7,51.75,51.26,51.26,2730,228.75112922153,228.972358553466,226.804311100496,226.804311100496,617.006790219228,0.0,1.0
2016-08-31,51.9,52.1299,51.5415,51.74,7376,229.636046549273,230.653259017513,228.049832239294,228.928112687078,1667.04838265825,0.0,1.0
2016-09-01,51.14,51.68,51.001,51.45,9617,226.27336070385,228.662637488756,225.658343161069,227.644982561851,2173.53637418986,0.0,1.0
2016-09-02,49.73,50.2022,49.6199,50.0,35645,220.034693543263,222.123983354064,219.54754655434,221.229331935715,8056.11979390636,0.0,1.0
2016-09-06,49.14,49.63,49.01,49.36,42441,217.424187426421,219.592234879391,216.848991163388,218.397596486938,9592.0824848697,0.0,1.0
2016-09-07,49.13,49.29,48.8,49.03,10338,217.379941560034,218.087875422228,215.919827969258,216.937482896163,2336.48944955545,0.0,1.0
2016-09-08,49.14,49.29,48.84,48.96,7211,217.424187426421,218.087875422228,216.096811434807,216.627761831453,1629.75676346918,0.0,1.0
2016-09-09,51.2,51.2799,50.0949,50.0949,39682,226.538835902173,226.892360374606,221.649225207729,221.649225207729,8968.52141006571,0.0,1.0
2016-09-12,50.3901,52.26,50.29,52.26,50474,222.955363183478,231.22889773921,222.512462060943,231.22889773921,11407.6193148444,0.0,1.0
2016-09-13,52.32,52.65,51.4301,51.44,40230,231.494372937533,232.954486528308,227.556933287741,227.600736695464,9092.37478773609,0.0,1.0
2016-09-14,52.3399,52.52,51.93,52.23,9856,231.582422211643,232.379290265276,229.768784148434,231.096160140048,2227.5527195607,0.0,1.0
2016-09-15,51.41,52.5575,51.4,52.49,24502,227.467999096303,232.545212264227,227.423753229915,232.246552666114,5537.69244467088,0.0,1.0
2016-09-16,53.19,53.4,52.9,53.0,66407,235.343763313214,236.272926507344,234.060633187987,234.503091851858,15008.6336696294,0.0,1.0
2016-09-19,52.45,52.59,51.9,52.22,9050,232.069569200566,232.689011329986,229.636046549273,231.051914273661,2045.3888100674,0.0,1.0
2016-09-20,52.13,52.3499,51.71,51.71,6701,230.653701476177,231.62666807803,228.795375087917,228.795375087917,1514.49175870295,0.0,1.0
2016-09-21,50.87,52.06,50.8078,51.71,17128,225.078722311397,230.343980411467,224.803513022469,228.795375087917,3871.09608163917,0.0,1.0
2016-09-22,49.66,49.8001,49.03,49.14,12538,219.724972478553,220.344857066636,216.937482896163,217.424187426421,2833.7110387431,0.0,1.0
2016-09-23,50.47,50.52,50.2475,50.52,3363,223.308887655911,223.530116987847,222.324417128797,223.530116987847,760.071002017314,0.0,1.0
2016-09-26,51.52,51.66,51.22,51.48,45504,227.954703626561,228.574145755981,226.627327634947,227.777720161013,10284.3505429069,0.0,1.0
2016-09-27,51.5399,52.6399,51.33,52.5,11983,228.042752900672,232.909798203257,227.114032165206,232.290798532501,2708.27559237985,0.0,1.0
2016-09-28,50.4,51.47,50.4,50.93,6502,222.999166591201,227.733474294625,222.999166591201,225.34419750972,1469.51580586279,0.0,1.0
2016-09-29,51.82,52.1599,50.5785,50.5801,35146,229.282079618176,230.785996616675,223.788955306212,223.796034644834,7943.34089708606,0.0,1.0
2016-09-30,50.65,51.53,50.461,51.53,53356,224.10531325088,227.998949492948,223.269066376163,227.998949492948,12058.9795966803,0.0,1.0
2016-10-03,50.8906,51.115,50.8104,51.0613,10473,225.169868796154,226.162746037882,224.81501694773,225.925145735383,2367.00077434652,0.0,1.0
2016-10-04,50.73,51.17,50.11,50.11,14845,224.459280181977,226.406098303011,221.716036465974,221.716036465974,3355.11567795034,0.0,1.0
2016-10-05,50.4015,50.6667,50.26,50.47,6725,223.005803471159,224.179203847746,222.379724461781,223.308887655911,1519.91599422136,0.0,1.0
2016-10-06,51.11,51.16,50.93,51.0104,8272,226.140623104688,226.361852436624,225.34419750972,225.699934275472,1869.55317534559,0.0,1.0
2016-10-07,51.99,52.77,51.8568,51.901,15696,230.034259346757,233.485436924954,229.44490440648,229.640471135911,3547.45002904066,0.0,1.0
2016-10-10,51.8,51.8524,51.581,51.84,24788,229.193587885401,229.42543622527,228.224603411523,229.37057135095,5602.33125126529,0.0,1.0
2016-10-11,53.37,53.6,52.5,52.5,15554,236.140188908183,237.157843835087,232.290798532501,232.290798532501,3515.35663555673,0.0,1.0
2016-10-12,53.73,54.04,53.4522,53.64,19461,237.73304009812,239.104661956121,236.503889929885,237.334827300636,4398.37697599135,0.0,1.0
2016-10-13,54.11,55.34,53.901,54.94,15981,239.414383020831,244.85662458645,238.48964441334,243.086789930964,3611.86282582179,0.0,1.0
2016-10-14,53.9632,53.9632,53.06,53.19,10332,238.764853702268,238.764853702268,234.768567050181,235.343763313214,2335.13339067585,0.0,1.0
2016-10-17,54.3299,54.4444,54.17,54.18,6156,240.387349622685,240.893964792817,239.679858219154,239.724104085541,1391.31641047237,0.0,1.0
2016-10-18,53.0499,53.26,52.75,53.07,6703,234.72387872513,235.653484377924,233.39694519218,234.812812916568,1514.94377832948,0.0,1.0
2016-10-19,52.87,53.105,52.711,53.105,7890,233.927895588826,234.967673448923,233.22438631327,234.967673448923,1783.21742667755,0.0,1.0
2016-10-20,52.82,53.3,52.624,53.06,4195,233.70666625689,235.830467843473,232.839447275702,234.768567050181,948.111166655553,0.0,1.0
2016-10-21,53.12,53.73,53.12,53.73,13588,235.034042248504,237.73304009812,235.034042248504,237.73304009812,3071.02134267358,0.0,1.0
2016-10-24,53.27,53.53,52.97,53.13,9102,235.697730244311,236.848122770377,234.370354252697,235.078288114891,2057.1413203573,0.0,1.0
2016-10-25,53.63,54.01,53.57,53.684,9887,237.290581434248,238.97192435696,237.025106235926,237.529509112739,2234.55902377199,0.0,1.0
2016-10-26,54.17,54.35,53.8401,54.11,17296,239.679858219154,240.476283814123,238.220187087042,239.414383020831,3909.06573026805,0.0,1.0
2016-10-27,54.0551,54.15,53.76,53.82,9167,239.171473214366,239.59136648638,237.865777697281,238.131252895604,2071.83195821966,0.0,1.0
2016-10-28,54.13,54.25,53.859,54.18,5569,239.502874753606,240.033825150251,238.303811774514,239.724104085541,1258.64865008457,0.0,1.0
2016-10-31,54.24,54.69,54.1648,54.4859,19334,239.989579283864,241.980643271286,239.656850368633,241.077585138324,4369.67372970643,0.0,1.0
2016-11-01,54.68,54.93,53.8001,54.04,19481,241.936397404898,243.042544064577,238.043203621494,239.104661956121,4402.89717225671,0.0,1.0
2016-11-02,55.41,55.5906,54.68,54.75,57946,245.16634565116,245.965425998112,241.936397404898,242.246118469608,13096.3646395763,0.0,1.0
2016-11-03,55.5675,55.57,54.86,55.14,8794,245.863218046757,245.874279513354,242.732822999867,243.971707258707,1987.53029787103,0.0,1.0
2016-11-04,56.463,56.525,55.75,56.22,10106,249.825435381726,250.099759753326,246.670705108323,248.750260828518,2284.05517287748,0.0,1.0
2016-11-07,54.89,55.37,54.88,55.26,76717,242.865560599028,244.989362185611,242.821314732641,244.502657655353,17338.7948444134,0.0,1.0
2016-11-08,54.3708,55.29,54.3105,55.29,19985,240.568315216208,244.635395254514,240.301512641894,244.635395254514,4516.80611814332,0.0,1.0
2016-11-09,53.91,55.205,53.6001,54.99,36367,238.529465693088,244.259305390223,237.158286293751,243.3080192629,8219.29887908524,0.0,1.0
2016-11-10,54.525,55.2807,53.84,54.11,15945,241.250586475898,244.594246598774,238.219744628378,239.414383020831,3603.72647254417,0.0,1.0
2016-11-11,55.46,55.9499,55.195,55.3,9937,245.387574983096,247.555179977402,244.215059523836,244.679641120901,2245.85951443533,0.0,1.0
2016-11-14,56.44,56.9899,56.43,56.5,86878,249.723669889036,252.156750081665,249.679424022648,249.989145087358,19635.2805570205,0.0,1.0
2016-11-15,55.75,56.86,55.711,56.86,9000,246.670705108323,251.581996277296,246.498146229413,251.581996277296,2034.08831940405,0.0,1.0
2016-11-16,56.86,57.11,56.69,57.06,17061,251.581996277296,252.688142936974,250.829816548714,252.466913605039,3855.95342415027,0.0,1.0
2016-11-17,56.37,56.73,56.21,56.57,6985,249.413948824326,251.006800014263,248.706014962131,250.298866152068,1578.67854567081,0.0,1.0
2016-11-18,57.48,57.67,57.02,57.02,30309,254.325239993299,255.165911454654,252.28993013949,252.28993013949,6850.13143031302,0.0,1.0
2016-11-21,56.53,57.23,56.52,57.23,31116,250.12188268652,253.21909333362,250.077636820133,253.21909333362,7032.5213496196,0.0,1.0
2016-11-22,56.43,56.944,55.85,56.51,10095,249.679424022648,251.953661554948,247.113163772194,250.033390953746,2281.56906493155,0.0,1.0
2016-11-23,57.18,58.01,57.18,57.77,11899,252.997864001684,256.670270911817,252.997864001684,255.608370118526,2689.29076806542,0.0,1.0
2016-11-25,56.42,56.62,56.37,56.58,3533,249.635178156261,250.520095484004,249.413948824326,250.343112018456,798.492670272724,0.0,1.0
2016-11-28,57.58,57.604,57.03,57.03,13595,254.76769865717,254.873888736499,252.334176005877,252.334176005877,3072.60341136645,0.0,1.0
2016-11-29,56.68,57.5772,56.49,57.35,9730,250.785570682327,254.755309814582,249.944899220971,253.750043730266,2199.07548308904,0.0,1.0
2016-11-30,56.78,56.9,56.37,56.58,29404,251.228029346198,251.758979742844,249.413948824326,250.343112018456,6645.59254930631,0.0,1.0
2016-12-01,56.96,57.13,56.73,56.91,11202,252.024454941167,252.776634669749,251.006800014263,251.803225609231,2531.76192821824,0.0,1.0
2016-12-02,56.54,57.43,56.27,57.43,20665,250.166128552907,254.104010661363,248.971490160454,254.104010661363,4670.49279116496,0.0,1.0
2016-12-05,54.8,55.69,54.71,55.5,34882,242.467347801544,246.40522991,242.06913500406,245.564558448644,7883.67430638356,0.0,1.0
2016-12-06,53.81,54.9,53.73,54.9,17845,238.087007029217,242.909806465416,237.73304009812,242.909806465416,4033.1451177517,0.0,1.0
2016-12-07,52.3,53.5,52.0901,53.4,34249,231.405881204758,236.715385171216,230.477160469292,236.272926507344,7740.61009458549,0.0,1.0
2016-12-08,52.996,53.26,52.75,52.87,22796,234.485393505304,235.653484377924,233.39694519218,233.927895588826,5152.11970323718,0.0,1.0
2016-12-09,52.32,52.94,52.32,52.94,11860,231.494372937533,234.237616653536,231.494372937533,234.237616653536,2680.476385348,0.0,1.0
2016-12-12,52.54,52.78,52.21,52.73,21978,232.46778199805,233.529682791341,231.007668407274,233.308453459406,4967.24367598468,0.0,1.0
2016-12-13,51.36,51.48,51.05,51.48,14134,227.246769764367,227.777720161013,225.875147906365,227.777720161013,3194.42270071742,0.0,1.0
2016-12-14,52.98,53.0573,51.3251,51.54,10562,234.414600119084,234.756620666257,227.092351690676,228.043195359335,2387.11564772729,0.0,1.0
2016-12-15,53.01,53.23,52.94,53.08,7853,234.547337718246,235.520746778763,234.237616653536,234.857058782956,1774.85506358666,0.0,1.0
2016-12-16,52.5953,52.9,52.19,52.9,5085,232.712461639171,234.060633187987,230.9191766745,234.060633187987,1149.25990046329,0.0,1.0
2016-12-19,52.7158,52.7791,52.365,52.5,4234,233.245624329136,233.525700663366,231.693479336275,232.290798532501,956.925549372971,0.0,1.0
2016-12-20,52.66,52.71,52.5348,52.68,16825,232.998732394696,233.219961726631,232.444774147529,233.08722412747,3802.61510821923,0.0,1.0
2016-12-21,52.32,52.38,52.24,52.33,1735,231.494372937533,231.759848135856,231.140406006436,231.53861880392,392.127026018447,0.0,1.0
2016-12-22,52.595,52.595,52.25,52.25,4210,232.711134263179,232.711134263179,231.184651872823,231.184651872823,951.501313854561,0.0,1.0
2016-12-23,52.12,52.3388,52.12,52.3388,10528,230.60945560979,231.57755516634,230.60945560979,231.57755516634,2379.4313140762,0.0,1.0
2016-12-27,51.86,51.91,51.8,51.8431,3123,229.459063083724,229.68029241566,229.193587885401,229.38428756953,705.828646833205,0.0,1.0
2016-12-28,52.57,52.7111,52.17,52.17,17122,232.600519597211,233.224828771934,230.830684941726,230.830684941726,3869.74002275957,0.0,1.0
2016-12-29,51.87,51.959,51.8,51.8,3824,229.503308950111,229.897097160957,229.193587885401,229.193587885401,864.261525933455,0.0,1.0
2016-12-30,51.45,51.45,50.65,51.01,4716,227.644982561851,227.644982561851,224.10531325088,225.698164440817,1065.86227936772,0.0,1.0
2017-01-03,50.88,51.22,50.88,50.95,5326,225.122968177784,226.627327634947,225.122968177784,225.432689242494,1203.72826546066,0.0,1.0
2017-01-04,50.3132,50.8033,50.28,50.56,11310,222.615112470961,224.783602382595,222.468216194555,223.707100453395,2556.17098805109,0.0,1.0
2017-01-05,49.2,49.79,49.08,49.7,11895,217.689662624744,220.300168741585,217.158712228098,219.901955944101,2688.38672881235,0.0,1.0
2017-01-06,49.6015,49.7593,49.47,49.7044,4151,219.466134160188,220.164333931777,218.884301017197,219.921424125312,938.1667348718,0.0,1.0
2017-01-09,50.0005,50.37,49.976,50.23,3298,221.231544229035,222.86642899204,221.123141856386,222.24698686262,745.38036415495,0.0,1.0
2017-01-10,49.931,50.0,49.67,50.0,2494,220.924035457644,221.229331935715,219.76921834494,221.229331935715,563.668474288189,0.0,1.0
2017-01-11,49.48,50.429,49.451,50.24,7965,218.928546883584,223.127479603724,218.800233871061,222.291232729007,1800.16816267258,0.0,1.0
2017-01-12,49.35,49.5799,49.2,49.41,12229,218.353350620551,219.370563088792,217.689662624744,218.618825818874,2763.87400644357,0.0,1.0
2017-01-13,48.97,49.215,48.9073,49.0,3081,216.67200769784,217.756031424325,216.394586115592,216.804745297001,696.336234675985,0.0,1.0
2017-01-17,49.04,49.12,48.81,49.12,39446,216.98172876255,217.335695693647,215.964073835645,217.335695693647,8915.18309413467,0.0,1.0
2017-01-18,49.35,49.3593,49.13,49.2,2518,218.353350620551,218.394499276291,217.379941560034,217.689662624744,569.0927098066,0.0,1.0
2017-01-19,49.55,49.81,49.4369,49.5,4507,219.238267948294,220.38866047436,218.737847199455,219.017038616358,1018.62622839489,0.0,1.0
2017-01-20,49.04,49.45,49.0225,49.45,27342,216.98172876255,218.795809284423,216.904298496372,218.795809284423,6179.56031434949,0.0,1.0
2017-01-23,48.6701,49.1947,48.61,48.95,12900,215.345074164889,217.666212315559,215.079156507903,216.583515965065,2915.52659114581,0.0,1.0
2017-01-24,48.43,48.73,48.37,48.73,7542,214.282730912934,215.610106904548,214.017255714611,215.610106904548,1704.56601166059,0.0,1.0
2017-01-25,47.3,47.86,47.3,47.86,21823,209.282948011187,211.760716528867,209.282948011187,211.760716528867,4932.21215492828,0.0,1.0
2017-01-26,47.78,47.99,47.61,47.61,6494,211.40674959777,212.3359127919,210.654569869188,210.654569869188,1467.70772735665,0.0,1.0
2017-01-27,47.88,48.04,47.75,47.75,9730,211.849208261641,212.557142123835,211.274011998608,211.274011998608,2199.07548308905,0.0,1.0
2017-01-30,48.66,49.149,48.66,48.83,7073,215.300385839838,217.46400870617,215.300385839838,216.05256556842,1598.56740923832,0.0,1.0
2017-01-31,48.24,48.57,48.21,48.46,5319,213.442059451578,214.902173042354,213.309321852417,214.415468512095,1202.14619676779,0.0,1.0
2017-02-01,47.93,48.2,47.641,47.84,4789,212.070437593577,213.26507598603,210.791732054988,211.672224796093,1082.36099573622,0.0,1.0
2017-02-02,48.0599,48.13,47.7235,47.77,4653,212.645191397946,212.95535492132,211.156760452682,211.362503731383,1051.62366113189,0.0,1.0
2017-02-03,47.6859,47.81,47.47,47.75,3818,210.990395995067,211.539487196931,210.035127739768,211.274011998608,862.90546705385,0.0,1.0
2017-02-06,48.56,48.85,48.51,48.65,10399,214.857927175967,216.141057301194,214.636697844031,215.256139973451,2350.27604816474,0.0,1.0
2017-02-07,48.6797,48.95,48.6007,48.95,25204,215.387550196621,216.583515965065,215.038007852163,216.583515965065,5696.3513335844,0.0,1.0
2017-02-08,48.45,48.81,48.4441,48.81,3974,214.371222645708,215.964073835645,214.34511758454,215.964073835645,898.162997923523,0.0,1.0
2017-02-09,48.05,48.16,47.94,48.04,9323,212.601387990223,213.088092520481,212.114683459964,212.557142123835,2107.08948908932,0.0,1.0
2017-02-10,47.99,48.36,47.9798,48.36,3353,212.3359127919,213.973009848224,212.290782008185,213.973009848224,757.810903884641,0.0,1.0
2017-02-13,47.57,47.73,47.45,47.51,7221,210.47758640364,211.185520265834,209.946636006994,210.212111205317,1632.01686160185,0.0,1.0
2017-02-14,47.635,47.95,47.6,47.6,2174,210.765184535156,212.158929326351,210.610324002801,210.610324002801,491.345334042712,0.0,1.0
2017-02-15,47.237,47.867,47.225,47.86,7451,209.004199052948,211.791688635338,208.951104013283,211.760716528867,1683.99911865328,0.0,1.0
2017-02-16,46.87,47.1584,46.87,47.1584,4297,207.38037575654,208.656426543145,207.38037575654,208.656426543145,971.164167608798,0.0,1.0
2017-02-17,47.16,47.63,47.1512,47.63,7262,208.663505881767,210.743061601963,208.624569519346,210.743061601963,1641.2832639458,0.0,1.0
2017-02-21,47.21,47.76,47.18,47.76,39717,208.884735213703,211.318257864995,208.751997614541,211.318257864995,8976.43175353005,0.0,1.0
2017-02-22,47.2293,47.91,47.1792,47.91,14643,208.97012973583,211.981945860803,208.74845794523,211.981945860803,3309.46169567038,0.0,1.0
2017-02-23,47.0599,47.22,46.8713,47.01,9776,208.220604759232,208.92898108009,207.38612771917,207.99981788596,2209.47193449933,0.0,1.0
2017-02-24,47.78,48.29,47.72,48.29,18936,211.40674959777,213.663288783514,211.141274399447,213.663288783514,4279.72182402611,0.0,1.0
2017-02-27,47.64,48.07,47.43,48.07,6222,210.78730746835,212.689879722997,209.85814427422,212.689879722997,1406.233058148,0.0,1.0
2017-02-28,47.68,47.8,47.35,47.8,9829,210.964290933898,211.495241330544,209.504177343123,211.495241330544,2221.45045460249,0.0,1.0
2017-03-01,46.66,47.06,46.4,47.06,13567,206.45121256241,208.221047217895,205.300820036344,208.221047217895,3066.27513659497,0.0,1.0
2017-03-02,46.972,46.9799,46.75,46.9,6363,207.831683593689,207.866637828134,206.849425359894,207.513113355701,1438.10044181866,0.0,1.0
2017-03-03,46.18,46.72,46.1401,46.72,8779,204.327410975827,206.716687760733,204.150869968942,206.716687760733,1984.14015067201,0.0,1.0
2017-03-06,46.67,46.8301,46.6464,46.66,3486,206.495458428797,207.203834749655,206.391038184123,206.45121256241,787.870209049168,0.0,1.0
2017-03-07,47.15,47.4,47.0101,47.19,3000,208.61926001538,209.725406675058,208.000260344624,208.796243480928,678.029439801349,0.0,1.0
2017-03-08,47.508,47.51,47.0722,47.19,5557,210.203262032039,210.212111205317,208.275027174888,208.796243480928,1255.93653232537,0.0,1.0
2017-03-09,46.825,47.13,46.825,47.08,3045,207.181269357798,208.530768282605,207.181269357798,208.30953895067,688.199881398368,0.0,1.0
2017-03-10,45.98,46.32,45.91,46.32,20891,203.442493648084,204.946853105247,203.132772583374,204.946853105247,4721.57100896333,0.0,1.0
2017-03-13,45.61,45.88,45.6,45.88,8808,201.80539659176,203.000034984213,201.761150725373,203.000034984213,1990.69443525676,0.0,1.0
2017-03-14,46.32,46.421,46.13,46.23,14428,204.946853105247,205.393736355757,204.106181643891,204.548640307763,3260.86958581795,0.0,1.0
2017-03-15,44.98,46.2,44.98,46.2,10888,199.01790700937,204.415902708601,199.01790700937,204.415902708601,2460.79484685236,0.0,1.0
2017-03-16,44.0701,44.462,44.01,44.3465,33588,194.991975626803,196.725971130516,194.726057969817,196.214931373744,7591.21760801593,0.0,1.0
2017-03-17,43.98,44.1,43.74,43.92,7570,194.593320370655,195.124270767301,193.531419577364,194.327845172332,1710.89428643208,0.0,1.0
2017-03-20,44.1127,44.275,43.82,44.06,7697,195.180463017613,195.898573429076,193.885386508461,194.947287301752,1739.59753271699,0.0,1.0
2017-03-21,44.44,44.44,43.1701,43.39,30093,196.628630224464,196.628630224464,191.009847651961,191.982814253814,6801.31331064734,0.0,1.0
2017-03-22,44.37,44.7899,44.3,44.78,10960,196.318909159754,198.17679308935,196.009188095044,198.132989681627,2477.0675534076,0.0,1.0
2017-03-23,44.07,44.55,43.89,44.55,5316,194.99153316814,197.115334754722,194.195107573171,197.115334754722,1201.46816732799,0.0,1.0
2017-03-24,43.934,44.0023,43.76,43.97,7933,194.389789385274,194.691988652699,193.619911310138,194.549074504268,1792.93584864804,0.0,1.0
2017-03-27,43.5,43.92,43.46,43.9,12335,192.469518784072,194.327845172332,192.292535318524,194.239353439558,2787.83104664989,0.0,1.0
2017-03-28,43.42,43.66,43.2,43.5,9123,192.115551852975,193.177452646267,191.142142792458,192.469518784072,2061.88752643591,0.0,1.0
2017-03-29,43.55,44.04,43.55,43.88,4563,192.690748116008,194.858795568978,192.690748116008,194.150861706784,1031.28277793785,0.0,1.0
2017-03-30,43.7185,43.7185,43.58,43.6383,3845,193.436290964632,193.436290964632,192.82348571517,193.081439116207,869.007732012061,0.0,1.0
2017-03-31,43.5272,43.87,43.34,43.87,2730,192.589867540645,194.106615840397,191.761584921878,194.106615840397,617.00679021923,0.0,1.0
2017-04-03,43.98,44.5,43.67,43.67,6721,194.593320370655,196.894105422787,193.221698512654,193.221698512654,1519.01195496829,0.0,1.0
2017-04-04,43.88,44.38,43.8501,44.34,16558,194.150861706784,196.363155026141,194.018566566286,196.186171560592,3742.27048807691,0.0,1.0
2017-04-05,44.21,44.21,43.62,43.94,2852,195.61097529756,195.61097529756,193.000469180718,194.416336905107,644.579987437815,0.0,1.0
2017-04-06,44.02,44.1514,43.81,44.02,2063,194.770303836204,195.351694520531,193.841140642074,194.770303836204,466.258244770061,0.0,1.0
2017-04-07,44.0836,44.126,44.03,44.126,1912,195.051707546426,195.239310019908,194.814549702591,195.239310019908,432.130762966727,0.0,1.0
2017-04-10,44.24,44.27,44.14,44.17,6511,195.743712896721,195.876450495882,195.30125423285,195.433991832011,1471.5498941822,0.0,1.0
2017-04-11,43.73,44.06,43.73,43.88,4062,193.487173710977,194.947287301752,193.487173710977,194.150861706784,918.051861491026,0.0,1.0
2017-04-12,43.62,43.9699,43.62,43.9699,4468,193.000469180718,194.548632045604,193.000469180718,194.548632045604,1009.81184567748,0.0,1.0
2017-04-13,44.26,44.329,44.0,44.0,3483,195.832204629495,196.137501107567,194.68181210343,194.68181210343,787.192179609368,0.0,1.0
2017-04-17,43.72,43.94,43.72,43.94,2301,193.44292784459,194.416336905107,193.44292784459,194.416336905107,520.048580327634,0.0,1.0
2017-04-18,44.1,44.555,44.0605,44.18,11250,195.124270767301,197.137457687916,194.949499595072,195.478237698398,2542.61039925506,0.0,1.0
2017-04-19,44.3597,44.3597,43.7611,43.7611,1868,196.273335917375,196.273335917375,193.624778355441,193.624778355441,422.186331182974,0.0,1.0
2017-04-20,43.74,43.78,43.36,43.65,50462,193.531419577364,193.708403042912,191.850076654652,193.13320677988,11404.9071970852,0.0,1.0
2017-04-21,43.8,44.03,43.8,43.94,10478,193.796894775687,194.814549702591,193.796894775687,194.416336905107,2368.13082341284,0.0,1.0
2017-04-24,40.59,41.12,40.53,40.94,22593,179.593971665414,181.939002583932,179.328496467091,181.142576988964,5106.23971114396,0.0,1.0
2017-04-25,39.9,40.2045,39.79,39.99,67478,176.541006884701,177.888293516189,176.054302354442,176.939219682185,15250.6901796385,0.0,1.0
2017-04-26,40.11,40.17,39.92,40.17,4321,177.470170078831,177.735645277154,176.629498617475,177.735645277154,976.58840312721,0.0,1.0
2017-04-27,40.01,40.25,39.95,40.14,7658,177.02771141496,178.089612208251,176.762236216637,177.602907677992,1730.78314999957,0.0,1.0
2017-04-28,40.09,40.1959,39.9,39.9,19964,177.381678346057,177.850242071097,176.541006884701,176.541006884701,4512.05991206471,0.0,1.0
2017-05-01,39.73,39.83,39.64,39.83,2139,175.78882715612,176.231285819991,175.390614358635,176.231285819991,483.434990578361,0.0,1.0
2017-05-02,39.2037,39.56,39.19,39.56,7799,173.460167208164,175.036647427538,173.399550371214,175.036647427538,1762.65053367024,0.0,1.0
2017-05-03,39.46,39.68,39.3053,39.49,47330,174.594188763667,175.567597824184,173.909705210658,174.726926362828,10697.0444619326,0.0,1.0
2017-05-04,38.27,39.06,38.27,39.06,6004,169.328930663597,172.824354108181,169.328930663597,172.824354108181,1356.96291885576,0.0,1.0
2017-05-05,37.22,38.2399,37.22,38.17,28924,164.683114692947,169.195750605771,164.683114692947,168.886471999725,6537.10783893806,0.0,1.0
2017-05-08,38.06,38.212,37.95,37.95,5328,168.399767469467,169.072304638551,167.913062939208,167.913062939208,1204.18028508719,0.0,1.0
2017-05-09,38.19,38.19,37.9,37.9,1973,168.974963732499,168.974963732499,167.691833607272,167.691833607272,445.917361576022,0.0,1.0
2017-05-10,38.01,38.2,38.01,38.2,2037,168.178538137531,169.019209598887,168.178538137531,169.019209598887,460.381989625116,0.0,1.0
2017-05-11,38.17,38.55,38.17,38.38,8254,168.886471999725,170.567814922437,168.886471999725,169.815635193855,1865.48499870678,0.0,1.0
2017-05-12,37.62,38.11,37.62,38.11,4425,166.452949348432,168.620996801402,166.452949348432,168.620996801402,1000.09342370699,0.0,1.0
2017-05-15,37.2203,37.4316,37.205,37.41,7631,164.684442068938,165.619357225699,164.616745893366,165.523786154302,1724.68088504137,0.0,1.0
2017-05-16,36.5,36.63,36.46,36.63,7884,161.497412313072,162.072608576105,161.320428847524,162.072608576105,1781.86136779795,0.0,1.0
2017-05-17,37.46,37.46,36.8,36.8,8644,165.745015486238,165.745015486238,162.824788304687,162.824788304687,1953.62882588096,0.0,1.0
2017-05-18,37.41,37.7713,37.37,37.7,9952,165.523786154302,167.12238930687,165.346802688754,166.806916279529,2249.24966163435,0.0,1.0
2017-05-19,36.4663,36.76,36.37,36.76,10487,161.348303743348,162.647804839138,160.922216050039,162.647804839138,2370.16491173225,0.0,1.0
2017-05-22,36.18,36.21,36.0,36.0,3197,160.081544588684,160.214282187845,159.285118993715,159.285118993715,722.55337301497,0.0,1.0
2017-05-23,36.2512,36.2512,36.0,36.01,3747,160.39657515736,160.39657515736,159.285118993715,159.329364860102,846.858770311887,0.0,1.0
2017-05-24,36.12,36.44,36.12,36.44,3522,159.816069390361,161.231937114749,159.816069390361,161.231937114749,796.006562326784,0.0,1.0
2017-05-25,36.13,36.215,36.04,36.13,3635,159.860315256748,160.236405121039,159.462102459264,159.860315256748,821.545671225969,0.0,1.0
2017-05-26,36.41,36.56,36.41,36.52,4765,161.099199515588,161.762887511395,161.099199515588,161.585904045847,1076.93676021781,0.0,1.0
2017-05-30,36.62,36.66,36.5,36.5,1884,162.028362709718,162.205346175267,161.497412313072,161.497412313072,425.802488195248,0.0,1.0
2017-05-31,36.33,36.33,35.95,35.95,3205,160.745232584491,160.745232584491,159.063889661779,159.063889661779,724.361451521108,0.0,1.0
2017-06-01,35.87,36.29,35.86,36.29,2069,158.709922730682,160.568249118942,158.665676864295,160.568249118942,467.614303649665,0.0,1.0
2017-06-02,35.3953,35.77,35.3936,35.77,5475,156.609571453285,158.267464066811,156.602049655999,158.267464066811,1237.40372763746,0.0,1.0
2017-06-05,35.8,35.8988,35.61,35.61,2701,158.400201665972,158.837350825877,157.559530204617,157.559530204617,610.452505634483,0.0,1.0
2017-06-06,36.12,36.2,36.1,36.17,8039,159.816069390361,160.170036321458,159.727577657587,160.037298722297,1816.89288885435,0.0,1.0
2017-06-07,36.11,36.24,36.08,36.08,931,159.771823523974,160.347019787007,159.639085924812,159.639085924812,210.415136151685,0.0,1.0
2017-06-08,36.43,36.47,36.41,36.4682,1694,161.187691248362,161.364674713911,161.099199515588,161.356710457961,382.860623674496,0.0,1.0
2017-06-09,36.69,36.77,36.4681,36.6304,5021,162.338083774428,162.692050705525,161.356267999297,162.074378410761,1134.79527241419,0.0,1.0
2017-06-12,37.0429,37.0655,37.01,37.03,2025,163.89952039923,163.999516057265,163.753951498817,163.842443231591,457.669871865912,0.0,1.0
2017-06-13,36.37,36.84,36.37,36.84,2351,160.922216050039,163.001771770235,160.922216050039,163.001771770235,531.349070990992,0.0,1.0
2017-06-14,36.59,36.81,36.015,36.12,45593,161.895625110557,162.869034171074,159.351487793296,159.816069390361,10304.4654162876,0.0,1.0
2017-06-15,37.43,37.85,37.39,37.63,10782,165.612277887077,167.470604275337,165.435294421528,166.497195214819,2436.83780664605,0.0,1.0
2017-06-16,36.55,37.08,36.5,37.08,3239,161.718641645008,164.063672563527,161.497412313072,164.063672563527,732.045785172191,0.0,1.0
2017-06-19,36.24,36.29,35.9739,36.29,7400,160.347019787007,160.568249118942,159.169637282445,160.568249118942,1672.47261817666,0.0,1.0
2017-06-20,37.0884,37.1653,36.25,36.25,2892,164.100839091292,164.441089803809,160.391265653394,160.391265653394,653.6203799685,0.0,1.0
2017-06-21,37.15,37.18,36.98,36.98,2779,164.373393628237,164.506131227398,163.621213899655,163.621213899655,628.081271069315,0.0,1.0
2017-06-22,37.0696,37.0696,37.0,37.04,1486,164.017656862484,164.017656862484,163.709705632429,163.886689097978,335.850582514935,0.0,1.0
2017-06-23,36.8433,36.8433,36.8,36.8,987,163.016372906143,163.016372906143,162.824788304687,162.824788304687,223.071685694644,0.0,1.0
2017-06-26,36.63,36.63,36.136,36.36,2600,162.072608576105,162.072608576105,159.88686277658,160.877970183652,587.625514494504,0.0,1.0
2017-06-27,36.4,36.59,36.4,36.47,1662,161.054953649201,161.895625110557,161.054953649201,161.364674713911,375.628309649947,0.0,1.0
2017-06-28,35.89,36.132,34.9562,35.5043,5924,158.798414463457,159.869164430025,154.666735460225,157.091851396904,1338.88213379439,0.0,1.0
2017-06-29,36.65,36.8552,36.24,36.36,10030,162.161100308879,163.069025487144,160.347019787007,160.877970183652,2266.87842706918,0.0,1.0
2017-06-30,36.61,37.05,36.5147,36.84,3731,161.984116843331,163.930934964365,161.562453736661,163.001771770235,843.242613299611,0.0,1.0
2017-07-03,36.635,36.635,36.34,36.41,3212,162.094731509299,162.094731509299,160.789478450878,161.099199515588,725.943520213977,0.0,1.0
2017-07-05,36.71,36.89,36.71,36.8829,1043,162.426575507202,163.223001102171,162.426575507202,163.191586537036,235.728235237603,0.0,1.0
2017-07-06,36.9,37.2,36.7,36.85,2144,163.267246968558,164.594622960172,162.382329640815,163.046017636622,484.565039644698,0.0,1.0
2017-07-07,36.72,36.77,36.66,36.76,1377,162.470821373589,162.692050705525,162.205346175267,162.647804839138,311.21551286882,0.0,1.0
2017-07-10,36.54,36.75,36.496,36.67,19752,161.674395778621,162.603558972751,161.479713966517,162.249592041654,4464.14583165208,0.0,1.0
2017-07-11,36.46,36.935,36.45,36.8314,4720,161.320428847524,163.422107500913,161.276182981137,162.963720325142,1066.76631862079,0.0,1.0
2017-07-12,35.8,35.976,35.8,35.94,3216,158.400201665972,159.178928914386,158.400201665972,159.019643795392,726.847559467048,0.0,1.0
2017-07-13,35.56,35.72,35.5273,35.72,3665,157.338300872681,158.046234734875,157.193616889595,158.046234734875,828.325965623981,0.0,1.0
2017-07-14,34.98,35.4101,34.98,35.4,5489,154.772040622227,156.675055335538,154.772040622227,156.630367010487,1240.5678650232,0.0,1.0
2017-07-17,35.13,35.17,35.1,35.1,2846,155.435728618034,155.612712083582,155.302991018872,155.302991018872,643.223928558212,0.0,1.0
2017-07-18,35.15,35.2937,35.15,35.26,9006,155.524220350808,156.160033450791,155.524220350808,156.010924881067,2035.44437828365,0.0,1.0
2017-07-19,34.99,35.06,34.97,35.06,1982,154.816286488614,155.126007553324,154.727794755839,155.126007553324,447.951449895424,0.0,1.0
2017-07-20,34.6318,34.99,34.6,34.81,3334,153.231399554626,154.816286488614,153.090697699515,154.019860893645,753.516717432568,0.0,1.0
2017-07-21,34.97,35.3416,34.97,34.97,5170,154.727794755839,156.371971150786,154.727794755839,154.727794755839,1168.470734591,0.0,1.0
2017-07-24,35.34,35.56,35.31,35.34,2250,156.364891812164,157.338300872681,156.232154213002,156.364891812164,508.522079851011,0.0,1.0
2017-07-25,35.088,35.0977,34.66,34.66,2563,155.249895979208,155.292814469603,153.356172897838,153.356172897838,579.263151403619,0.0,1.0
2017-07-26,34.53,34.88,34.5,34.88,1185,152.780976634805,154.329581958355,152.648239035644,154.329581958355,267.821628721533,0.0,1.0
2017-07-27,34.84,34.93,34.43,34.43,1380,154.152598492807,154.550811290291,152.338517970934,152.338517970934,311.89354230862,0.0,1.0
2017-07-28,34.85,35.23,34.85,35.17,2747,154.196844359194,155.878187281905,154.196844359194,155.612712083582,620.848957044768,0.0,1.0
2017-07-31,34.6812,34.778,34.65,34.77,1978,153.449974134579,153.878274121206,153.311927031451,153.842877428097,447.047410642356,0.0,1.0
2017-08-01,34.12,34.1999,33.84,34.15,2777,150.966896112932,151.320420585366,149.728011854092,151.099633712094,627.629251442784,0.0,1.0
2017-08-02,34.12,34.12,34.12,34.12,325,150.966896112932,150.966896112932,150.966896112932,150.966896112932,73.453189311813,0.0,1.0
2017-08-03,34.07,34.07,33.944,34.0,925,150.745666780997,150.745666780997,150.188168864519,150.435945716287,209.059077272082,0.0,1.0
2017-08-04,33.91,34.15,33.91,33.91,3441,150.037732918802,151.099633712094,150.037732918802,150.037732918802,777.699767452149,0.0,1.0
2017-08-07,33.94,34.02,33.89,33.96,1841,150.170470517964,150.524437449061,149.949241186028,150.258962250738,416.084066224761,0.0,1.0
2017-08-08,34.43,34.43,34.04,34.04,1921,152.338517970934,152.338517970934,150.612929181835,150.612929181835,434.16485128613,0.0,1.0
2017-08-09,34.5,34.84,34.5,34.73,2868,152.648239035644,154.152598492807,152.648239035644,153.665893962548,648.196144450089,0.0,1.0
2017-08-10,35.3319,35.42,34.86,34.86,11034,156.32905266039,156.718858743261,154.241090225581,154.241090225581,2493.79227958937,0.0,1.0
2017-08-11,35.5,35.75,35.4031,35.54,9215,157.072825674358,158.178972334037,156.644083229067,157.249809139907,2082.68042925648,0.0,1.0
2017-08-14,35.01,35.1,34.8522,35.1,4671,154.904778221388,155.302991018872,154.206578449799,155.302991018872,1055.6918377707,0.0,1.0
2017-08-15,35.2472,35.2472,35.2472,35.2472,211,155.954290172091,155.954290172091,155.954290172091,155.954290172091,47.6880705993616,0.0,1.0
2017-08-16,34.63,34.97,34.35,34.97,6146,153.223435298677,154.727794755839,151.984551039837,154.727794755839,1389.05631233969,0.0,1.0
2017-08-17,35.46,35.53,34.92,34.92,5100,156.895842208809,157.205563273519,154.506565423904,154.506565423904,1152.6500476623,0.0,1.0
2017-08-18,35.39,35.6245,35.35,35.57,11578,156.586121144099,157.623686710878,156.409137678551,157.382546739068,2616.74161800668,0.0,1.0
2017-08-21,35.351,35.45,35.33,35.38,2396,156.41356226519,156.851596342422,156.320645945777,156.541875277712,541.51951258801,0.0,1.0
2017-08-22,35.0815,35.25,35.08,35.25,6399,155.221136166056,155.966679014679,155.214499286098,155.966679014679,1446.23679509628,0.0,1.0
2017-08-23,35.099,35.24,35.099,35.19,1681,155.298566432234,155.922433148292,155.298566432234,155.701203816357,379.922496102022,0.0,1.0
2017-08-24,35.07,35.07,34.89,34.89,570,155.170253419711,155.170253419711,154.373827824742,154.373827824742,128.825593562256,0.0,1.0
2017-08-25,34.6012,34.88,34.6012,34.88,2962,153.096007203482,154.329581958355,153.096007203482,154.329581958355,669.441066897197,0.0,1.0
2017-08-28,34.598,34.598,34.598,34.598,389,153.081848526238,153.081848526238,153.081848526238,153.081848526238,87.9178173609082,0.0,1.0
2017-08-29,34.9285,35.09,34.83,35.09,2849,154.544174410333,155.258745152485,154.108352626419,155.258745152485,643.901957998014,0.0,1.0
2017-08-30,35.0,35.094,35.0,35.08,742,154.860532355001,155.27644349904,154.860532355001,155.214499286098,167.6992814442,0.0,1.0
2017-08-31,34.5,34.82,34.48,34.81,856,152.648239035644,154.064106760032,152.559747302869,154.019860893645,193.464400156651,0.0,1.0
2017-09-01,34.32,34.33,34.2,34.24,1645,151.851813440675,151.896059307062,151.320863044029,151.497846509578,371.786142824407,0.0,1.0
2017-09-05,34.74,34.85,34.34,34.43,5648,153.710139828935,154.196844359194,151.940305173449,152.338517970934,1276.50342533268,0.0,1.0
2017-09-06,34.23,34.4,34.13,34.4,1555,151.453600643191,152.205780371772,151.011141979319,152.205780371772,351.445259630366,0.0,1.0
2017-09-07,33.71,33.74,33.52,33.65,3403,149.152815591059,149.285553190221,148.312144129704,148.887340392737,769.111394548,0.0,1.0
2017-09-08,33.6,33.6,33.45,33.48,1566,148.666111060801,148.666111060801,148.002423064994,148.135160664155,353.931367576304,0.0,1.0
2017-09-11,32.94,33.24,32.94,33.24,6856,145.745883879249,147.073259870864,145.745883879249,147.073259870864,1549.52327975935,0.0,1.0
2017-09-12,32.84,32.93,32.63,32.63,6038,145.303425215378,145.701638012862,144.374262021248,144.374262021248,1364.64725250685,0.0,1.0
2017-09-13,33.18,33.25,32.91,32.9736,4377,146.807784672541,147.117505737251,145.613146280088,145.89454999031,989.244952670168,0.0,1.0
2017-09-14,33.169,33.28,32.981,33.28,1445,146.759114219515,147.250243336412,145.927291931437,147.250243336412,326.584180170983,0.0,1.0
2017-09-15,32.98,33.0,32.83,32.96,2421,145.922867344798,146.011359077572,145.259179348991,145.834375612024,547.169757919689,0.0,1.0
2017-09-18,32.76,32.8631,32.72,32.72,1918,144.949458284281,145.405633166732,144.772474818732,144.772474818732,433.486821846329,0.0,1.0
2017-09-19,32.47,32.66,32.465,32.58,3892,143.666328159054,144.506999620409,143.64420522586,144.153032689312,879.630193235615,0.0,1.0
2017-09-20,32.83,32.9882,32.4541,32.52,5861,145.259179348991,145.959148955235,143.595977231498,143.887557490989,1324.64351555857,0.0,1.0
2017-09-21,32.65,32.8179,32.61,32.74,4123,144.462753754022,145.205641850662,144.285770288474,144.860966551506,931.838460100323,0.0,1.0
2017-09-22,32.48,32.52,32.48,32.52,1832,143.710574025441,143.887557490989,143.710574025441,143.887557490989,414.049977905357,0.0,1.0
2017-09-25,32.99,33.0,32.76,32.76,1878,145.967113211185,146.011359077572,144.949458284281,144.949458284281,424.446429315645,0.0,1.0
2017-09-26,33.18,33.34,33.13,33.13,2172,146.807784672541,147.515718534735,146.586555340605,146.586555340605,490.893314416176,0.0,1.0
2017-09-27,33.15,33.34,33.09,33.34,2921,146.675047073379,147.515718534735,146.409571875057,147.515718534735,660.174664553249,0.0,1.0
2017-09-28,32.909,33.01,32.7913,33.01,1855,145.608721693449,146.055604943959,145.087947846073,146.055604943959,419.248203610502,0.0,1.0
2017-09-29,32.3299,32.6506,32.3,32.6506,3868,143.04644357097,144.465408506005,142.914148430472,144.465408506005,874.205957717205,0.0,1.0
2017-10-02,32.46,32.61,32.435,32.59,4794,143.622082292667,144.285770288474,143.511467626699,144.197278555699,1083.49104480255,0.0,1.0
2017-10-03,32.28,32.32,32.23,32.3,9398,142.825656697698,143.002640163246,142.604427365762,142.914148430472,2124.04022508436,0.0,1.0
2017-10-04,32.37,32.41,32.34,32.36,2934,143.223869495182,143.400852960731,143.091131896021,143.179623628795,663.112792125721,0.0,1.0
2017-10-05,32.47,32.52,32.47,32.52,1294,143.666328159054,143.887557490989,143.666328159054,143.887557490989,292.456698367648,0.0,1.0
2017-10-06,32.6139,32.7916,32.6139,32.74,2241,144.303026176365,145.089275222064,144.303026176365,144.860966551506,506.487991531607,0.0,1.0
2017-10-09,32.5625,32.59,32.46,32.535,925,144.075602423135,144.197278555699,143.622082292667,143.95392629057,209.059077272082,0.0,1.0
2017-10-10,31.93,32.24,31.93,32.24,2434,141.277051374148,142.648673232149,141.277051374148,142.648673232149,550.107885492161,0.0,1.0
2017-10-11,31.9342,31.9467,31.85,31.89,1009,141.29563463803,141.350941971014,140.923084443051,141.100067908599,228.043901586521,0.0,1.0
2017-10-12,31.81,31.93,31.81,31.93,2238,140.746100977502,141.277051374148,140.746100977502,141.277051374148,505.809962091807,0.0,1.0
2017-10-13,31.722,31.7375,31.61,31.66,1161,140.356737353295,140.425318446195,139.861183649759,140.082412981695,262.397393203123,0.0,1.0
2017-10-16,31.96,31.97,31.78,31.82,6314,141.409788973309,141.454034839696,140.613363378341,140.790346843889,1427.02596096858,0.0,1.0
2017-10-17,32.16,32.28,32.11,32.11,4689,142.294706301052,142.825656697698,142.073476969116,142.073476969116,1059.76001440951,0.0,1.0
2017-10-18,31.89,32.06,31.89,32.06,2077,141.100067908599,141.852247637181,141.100067908599,141.852247637181,469.422382155802,0.0,1.0
2017-10-19,32.145,32.17,32.075,32.17,1372,142.228337501471,142.338952167439,141.918616436761,142.338952167439,310.085463802485,0.0,1.0
2017-10-20,32.239,32.239,32.135,32.16,779,142.644248645511,142.644248645511,142.184091635084,142.294706301052,176.061644535083,0.0,1.0
2017-10-23,32.5,32.5,32.21,32.31,21420,143.799065758215,143.799065758215,142.515935632988,142.958394296859,4841.13020018164,0.0,1.0
2017-10-24,32.45,32.4764,32.43,32.47,1540,143.577836426279,143.694645513541,143.489344693505,143.666328159054,348.05511243136,0.0,1.0
2017-10-25,32.66,32.66,32.3,32.3,25949,144.506999620409,144.506999620409,142.914148430472,142.914148430472,5864.72864446842,0.0,1.0
2017-10-26,32.65,32.65,32.48,32.48,2397,144.462753754022,144.462753754022,143.710574025441,143.710574025441,541.745522401279,0.0,1.0
2017-10-27,32.74,32.912,32.65,32.81,9522,144.860966551506,145.621995453365,144.462753754022,145.170687616216,2152.06544192949,0.0,1.0
2017-10-30,32.35,32.6,32.315,32.6,8313,143.135377762408,144.241524422086,142.980517230053,144.241524422086,1878.81957768954,0.0,1.0
2017-10-31,32.05,32.26,31.98,32.26,1098,141.808001770794,142.737164964924,141.498280706084,142.737164964924,248.158774967293,0.0,1.0
2017-11-01,32.08,32.08,31.75,31.81,4141,141.940739369955,141.940739369955,140.480625779179,140.746100977502,935.90663673913,0.0,1.0
2017-11-02,31.98,32.22,31.98,32.22,2603,141.498280706084,142.560181499375,141.498280706084,142.560181499375,588.303543934303,0.0,1.0
2017-11-03,32.149,32.19,32.071,32.14,2257,142.246035848026,142.427443900214,141.900918090207,142.206214568278,510.104148543883,0.0,1.0
2017-11-06,31.995,32.16,31.98,32.15,11971,141.564649505664,142.294706301052,141.498280706084,142.250460434665,2705.56347462066,0.0,1.0
2017-11-07,32.5043,32.5324,32.23,32.25,9378,143.818091480762,143.942422365309,142.604427365762,142.692919098536,2119.52002881901,0.0,1.0
2017-11-08,32.4788,32.68,32.4557,32.59,2308,143.705264521474,144.595491353184,143.60305657012,144.197278555699,521.630649020506,0.0,1.0
2017-11-09,33.163,33.163,32.9357,33.02,2700,146.732566699683,146.732566699683,145.726858156703,146.099850810347,610.226495821213,0.0,1.0
2017-11-10,33.119,33.119,33.011,33.011,2020,146.537884887579,146.537884887579,146.060029530598,146.060029530598,456.539822799576,0.0,1.0
2017-11-13,33.53,33.88,33.45,33.88,4422,148.356389996091,149.904995319641,148.002423064994,149.904995319641,999.415394267188,0.0,1.0
2017-11-14,33.1891,33.48,33.124,33.25,11841,146.848048410953,148.135160664155,146.560007820773,147.117505737251,2676.18219889593,0.0,1.0
2017-11-15,33.458,33.685,33.3705,33.64,10651,148.037819758103,149.042200925092,147.650668427216,148.843094526349,2407.23052110806,0.0,1.0
2017-11-16,32.9918,33.1602,32.9918,33.15,2955,145.975077467135,146.720177857094,145.975077467135,146.675047073379,667.858998204328,0.0,1.0
2017-11-17,33.15,33.31,33.15,33.31,1976,146.675047073379,147.382980935574,146.675047073379,147.382980935574,446.595391015823,0.0,1.0
2017-11-20,33.1,33.12,32.9496,33.07,2844,146.453817741444,146.542309474218,145.788359910981,146.321080142282,642.771908931678,0.0,1.0
2017-11-21,32.655,32.88,32.56,32.64,6345,144.484876687216,145.480408680927,144.064540956538,144.418507887635,1434.03226517985,0.0,1.0
2017-11-22,32.4708,32.5306,32.25,32.25,1533,143.669867828365,143.93445810936,142.692919098536,142.692919098536,346.473043738489,0.0,1.0
2017-11-24,31.89,31.9592,31.75,31.93,6685,141.100067908599,141.406249303998,140.480625779179,141.277051374148,1510.87560169068,0.0,1.0
2017-11-27,32.24,32.32,31.85,31.85,1115,142.648673232149,143.002640163246,140.923084443051,140.923084443051,252.000941792836,0.0,1.0
2017-11-28,31.92,32.17,31.87,32.17,8870,141.232805507761,142.338952167439,141.011576175825,142.338952167439,2004.70704367932,0.0,1.0
2017-11-29,32.15,32.23,31.79,31.82,1375,142.250460434665,142.604427365762,140.657609244728,140.790346843889,310.763493242285,0.0,1.0
2017-11-30,32.0,32.0,31.81,31.81,869,141.586772438858,141.586772438858,140.746100977502,140.746100977502,196.402527729124,0.0,1.0
2017-12-01,32.23,32.35,32.2,32.35,3307,142.604427365762,143.135377762408,142.471689766601,143.135377762408,747.414452474355,0.0,1.0
2017-12-04,32.36,32.36,32.1505,32.1505,7767,143.179623628795,143.179623628795,142.252672727984,142.252672727984,1755.41821964569,0.0,1.0
2017-12-05,32.639,32.659,32.33,32.33,1440,144.414083300996,144.502575033771,143.046886029634,143.046886029634,325.454131104649,0.0,1.0
2017-12-06,32.72,32.7355,32.6304,32.7,6068,144.772474818732,144.841055911632,144.376031855903,144.683983085958,1371.42754690487,0.0,1.0
2017-12-07,32.66,32.66,32.65,32.6587,918,144.506999620409,144.506999620409,144.462753754022,144.501247657779,207.477008579213,0.0,1.0
2017-12-08,32.2,32.3,32.1,32.26,1536,142.471689766601,142.914148430472,142.029231102729,142.737164964924,347.15107317829,0.0,1.0
2017-12-11,32.13,32.26,32.08,32.24,1924,142.161968701891,142.737164964924,141.940739369955,142.648673232149,434.842880725932,0.0,1.0
2017-12-12,32.06,32.26,32.06,32.26,1255,141.852247637181,142.737164964924,141.852247637181,142.737164964924,283.642315650231,0.0,1.0
2017-12-13,31.96,32.15,31.95,32.07,1023,141.409788973309,142.250460434665,141.365543106922,141.896493503568,231.208038972261,0.0,1.0
2017-12-14,32.31,32.31,31.88,31.88,7227,142.958394296859,142.958394296859,141.055822042212,141.055822042212,1633.37292048146,0.0,1.0
2017-12-15,32.3,32.54,32.25,32.33,5937,142.914148430472,143.976049223764,142.692919098536,143.046886029634,1341.82026136687,0.0,1.0
2017-12-18,31.52,31.6,31.32,31.6,8441,139.462970852275,139.816937783372,138.578053524532,139.816937783372,1907.74883378773,0.0,1.0
2017-12-19,31.47,31.68,31.12,31.12,2323,139.241741520339,140.170904714469,137.693136196789,137.693136196789,525.020796219513,0.0,1.0
2017-12-20,31.75,31.75,31.56,31.56,5098,140.480625779179,140.480625779179,139.639954317824,139.639954317824,1152.19802803576,0.0,1.0
2017-12-21,31.43,31.73,31.34,31.73,2441,139.064758054791,140.392134046405,138.666545257306,140.392134046405,551.68995418503,0.0,1.0
2017-12-22,31.43,31.59,31.43,31.57,1018,139.064758054791,139.772691916985,139.064758054791,139.684200184211,230.077989905924,0.0,1.0
2017-12-26,31.5,31.85,31.32,31.85,2321,139.374479119501,140.923084443051,138.578053524532,140.923084443051,524.568776592977,0.0,1.0
2017-12-27,31.23,31.34,31.17,31.26,1744,138.179840727048,138.666545257306,137.914365528725,138.312578326209,394.161114337851,0.0,1.0
2017-12-28,30.99,31.04,30.9,30.96,2446,137.117939933756,137.339169265692,136.719727136272,136.985202334595,552.820003251369,0.0,1.0
2017-12-29,30.98,30.98,30.79,30.79,8280,137.073694067369,137.073694067369,136.233022606014,136.233022606014,1871.36125385173,0.0,1.0
2018-01-02,30.66,30.79,30.61,30.77,2476,135.657826342981,136.233022606014,135.436597011045,136.144530873239,559.60029764938,0.0,1.0
2018-01-03,30.34,30.59,30.34,30.59,2980,134.241958618592,135.348105278271,134.241958618592,135.348105278271,673.509243536008,0.0,1.0
2018-01-04,29.7,29.89,29.67,29.89,5777,131.410223169815,132.250894631171,131.277485570654,132.250894631171,1305.65869124413,0.0,1.0
2018-01-05,29.24,29.61,29.24,29.4,3520,129.374913316006,131.012010372331,129.374913316006,130.082847178201,795.554542700253,0.0,1.0
2018-01-08,29.47,29.51,29.43,29.43,5527,130.392568242911,130.569551708459,130.215584777362,130.215584777362,1249.15623792735,0.0,1.0
2018-01-09,29.33,29.52,29.33,29.47,2074,129.773126113491,130.613797574846,129.773126113491,130.392568242911,468.744352715999,0.0,1.0
2018-01-10,29.47,29.5,29.47,29.5,1661,130.392568242911,130.525305842072,130.392568242911,130.525305842072,375.40229983668,0.0,1.0
2018-01-11,29.15,29.41,29.15,29.41,1790,128.976700518522,130.127093044588,128.976700518522,130.127093044588,404.557565748139,0.0,1.0
2018-01-12,28.48,28.82,28.46,28.82,4253,126.012227470584,127.516586927746,125.923735737809,127.516586927746,961.219735825043,0.0,1.0
2018-01-16,28.32,28.38,28.16,28.25,9446,125.304293608389,125.569768806712,124.596359746195,124.994572543679,2134.88869612119,0.0,1.0
2018-01-17,28.14,28.41,27.92,28.35,10032,124.507868013421,125.702506405874,123.534458952904,125.437031207551,2267.33044669571,0.0,1.0
2018-01-18,28.11,28.28,28.04,28.28,5580,124.375130414259,125.127310142841,124.065409349549,125.127310142841,1261.13475803051,0.0,1.0
2018-01-19,27.81,28.07,27.73,27.73,5187,123.047754422645,124.198146948711,122.693787491548,122.693787491548,1172.31290141653,0.0,1.0
2018-01-22,27.43,27.71,27.4,27.7,5673,121.366411499934,122.605295758774,121.233673900772,122.561049892386,1282.15367066435,0.0,1.0
2018-01-23,27.42,27.52,27.3,27.44,9262,121.322165633546,121.764624297418,120.791215236901,121.410657366321,2093.30289048004,0.0,1.0
2018-01-24,27.18,27.3,26.94,27.01,5507,120.260264840255,120.791215236901,119.198364046964,119.508085111674,1244.63604166201,0.0,1.0
2018-01-25,27.42,27.42,26.83,26.83,3187,121.322165633546,121.322165633546,118.711659516705,118.711659516705,720.293274882303,0.0,1.0
2018-01-26,26.89,27.24,26.89,27.24,3676,118.977134715028,120.525740038578,118.977134715028,120.525740038578,830.812073569919,0.0,1.0
2018-01-29,27.46,27.53,27.28,27.28,36467,121.499149099095,121.808870163805,120.702723504126,120.702723504126,8241.89986041194,0.0,1.0
2018-01-30,27.83,27.83,27.59,27.72,7116,123.136246155419,123.136246155419,122.074345362128,122.649541625161,1608.2858312088,0.0,1.0
2018-01-31,27.79,27.88,27.49,27.61,3032,122.959262689871,123.357475487355,121.631886698256,122.162837094902,685.261753825896,0.0,1.0
2018-02-01,27.73,27.95,27.73,27.95,11205,122.693787491548,123.667196552065,122.693787491548,123.667196552065,2532.43995765804,0.0,1.0
2018-02-02,29.18,29.21,28.38,28.38,11413,129.109438117684,129.242175716845,125.569768806712,125.569768806712,2579.44999881759,0.0,1.0
2018-02-05,31.6,31.65,29.54,30.0,21312,139.816937783372,140.038167115308,130.702289307621,132.737599161429,4816.72114034879,0.0,1.0
2018-02-06,30.04,32.18,30.01,32.18,18957,132.914582626978,142.383198033826,132.781845027816,142.383198033826,4284.46803010472,0.0,1.0
2018-02-07,30.75,30.9,30.34,30.52,6286,136.056039140465,136.719727136272,134.241958618592,135.038384213561,1420.69768619709,0.0,1.0
2018-02-08,32.4,32.4,30.81,30.81,12219,143.356607094344,143.356607094344,136.321514338788,136.321514338788,2761.61390831089,0.0,1.0
2018-02-09,32.05,33.58,31.82,32.14,51634,141.808001770794,148.577619328027,140.790346843889,142.206214568278,11669.7906982343,0.0,1.0
2018-02-12,31.25,31.79,31.17,31.75,5240,138.268332459822,140.657609244728,137.914365528725,140.480625779179,1184.29142151969,0.0,1.0
2018-02-13,31.3,31.58,31.24,31.41,8074,138.489561791758,139.728446050598,138.224086593435,138.976266322016,1824.8032323187,0.0,1.0
2018-02-14,30.11,30.93,30.11,30.87,4817,133.224303691688,136.852464735434,133.224303691688,136.586989537111,1088.6892705077,0.0,1.0
2018-02-15,29.68,30.2,29.64,29.8,5641,131.321731437041,133.622516489172,131.144747971492,131.852681833686,1274.9213566398,0.0,1.0
2018-02-16,29.69,29.88,29.3,29.88,11626,131.365977303428,132.206648764784,129.640388514329,132.206648764784,2627.59008904349,0.0,1.0
2018-02-20,30.21,30.35,29.9,30.27,7115,133.666762355559,134.286204484979,132.295140497558,133.932237553882,1608.05982139554,0.0,1.0
2018-02-21,30.57,30.57,29.7,30.12,4284,135.259613545496,135.259613545496,131.410223169815,133.268549558075,968.226040036331,0.0,1.0
2018-02-22,30.3,30.35,29.95,30.34,3882,134.064975153044,134.286204484979,132.516369829494,134.241958618592,877.370095102944,0.0,1.0
2018-02-23,29.81,30.07,29.78,29.94,2950,131.896927700074,133.047320226139,131.764190100912,132.472123963106,666.728949137992,0.0,1.0
2018-02-26,29.5,29.86,29.5,29.8,3635,130.525305842072,132.118157032009,130.525305842072,131.852681833686,821.54567122597,0.0,1.0
2018-02-27,30.45,30.45,29.85,29.85,19304,134.728663148851,134.728663148851,132.073911165622,132.073911165622,4362.89343530841,0.0,1.0
2018-02-28,31.11,31.11,30.39,30.44,7381,137.648890330402,137.648890330402,134.463187950528,134.684417282464,1668.17843172459,0.0,1.0
2018-03-01,31.75,32.27,31.33,31.47,23867,140.480625779179,142.781410831311,138.622299390919,139.241741520339,5394.17621324628,0.0,1.0
2018-03-02,31.77,32.43,31.77,32.29,10318,140.569117511954,143.489344693505,140.569117511954,142.869902564085,2331.9692532901,0.0,1.0
2018-03-05,31.3,32.29,31.25,32.29,19338,138.489561791758,142.869902564085,138.268332459822,142.869902564085,4370.5777689595,0.0,1.0
2018-03-06,30.89,31.06,30.73,30.73,10697,136.675481269885,137.427660998466,135.967547407691,135.967547407691,2417.62697251835,0.0,1.0
2018-03-07,30.69,31.13,30.63,31.13,9740,135.790563942142,137.737382063176,135.525088743819,137.737382063176,2201.33558122172,0.0,1.0
2018-03-08,30.65,30.8,30.31,30.8,12166,135.613580476594,136.277268472401,134.109221019431,136.277268472401,2749.63538820773,0.0,1.0
2018-03-09,30.26,30.65,30.22,30.65,17050,133.887991687495,135.613580476594,133.711008221946,135.613580476594,3853.46731620434,0.0,1.0
2018-03-12,30.14,30.25,30.11,30.25,1907,133.357041290849,133.843745821108,133.224303691688,133.843745821108,431.000713900392,0.0,1.0
2018-03-13,30.66,30.76,30.0,30.0,4955,135.657826342981,136.100285006852,132.737599161429,132.737599161429,1119.87862473856,0.0,1.0
2018-03-14,30.62,30.75,30.23,30.23,7737,135.480842877432,136.056039140465,133.755254088334,133.755254088334,1748.63792524768,0.0,1.0
2018-03-15,30.54,30.64,30.35,30.58,9511,135.126875946335,135.569334610206,134.286204484979,135.303859411884,2149.57933398355,0.0,1.0
2018-03-16,30.61,30.63,30.45,30.47,3565,135.436597011045,135.525088743819,134.728663148851,134.817154881625,805.724984297271,0.0,1.0
2018-03-19,30.82,31.04,30.63,30.63,6527,136.365760205175,137.339169265692,135.525088743819,135.525088743819,1475.16605119447,0.0,1.0
2018-03-20,31.01,31.09,30.9,31.06,7664,137.206431666531,137.560398597628,136.719727136272,137.427660998466,1732.13920887918,0.0,1.0
2018-03-21,30.91,31.11,30.72,31.09,3515,136.763973002659,137.648890330402,135.923301541304,137.560398597628,794.424493633917,0.0,1.0
2018-03-22,32.17,32.26,31.67,31.68,62992,142.338952167439,142.737164964924,140.126658848082,140.170904714469,14236.8101573222,0.0,1.0
2018-03-23,32.55,32.6,31.8,32.12,36903,144.020295090151,144.241524422086,140.701855111115,142.117722835504,8340.44013899639,0.0,1.0
2018-03-26,31.3,32.04,31.3,31.5,23341,138.489561791758,141.763755904406,138.489561791758,139.374479119501,5275.29505146776,0.0,1.0
2018-03-27,32.21,32.21,31.2,31.29,7300,142.515935632988,142.515935632988,138.047103127886,138.445315925371,1649.87163684995,0.0,1.0
2018-03-28,31.6,31.94,31.17,31.8,6943,139.816937783372,141.321297240535,137.914365528725,140.701855111115,1569.18613351359,0.0,1.0
2018-03-29,31.23,31.42,31.04,31.33,10060,138.179840727048,139.020512188404,137.339169265692,138.622299390919,2273.65872146719,0.0,1.0
2018-04-02,32.43,32.43,31.13,31.13,10572,143.489344693505,143.489344693505,137.737382063176,137.737382063176,2389.37574585996,0.0,1.0
2018-04-03,31.61,32.0,31.56,31.77,3484,139.861183649759,141.586772438858,139.639954317824,140.569117511954,787.418189422636,0.0,1.0
2018-04-04,31.45,32.45,31.45,32.45,4656,139.153249787565,143.577836426279,139.153249787565,143.577836426279,1052.30169057169,0.0,1.0
2018-04-05,30.9,31.03,30.73,31.03,10131,136.719727136272,137.294923399305,135.967547407691,137.294923399305,2289.70541820916,0.0,1.0
2018-04-06,31.06,31.27,30.57,30.85,168461,137.427660998466,138.356824192596,135.259613545496,136.498497804336,38073.8391527919,0.0,1.0
2018-04-09,30.69,30.69,30.26,30.58,17238,135.790563942142,135.790563942142,133.887991687495,135.303859411884,3895.95716109856,0.0,1.0
2018-04-10,29.85,30.05,29.78,30.05,4938,132.073911165622,132.958828493365,131.764190100912,132.958828493365,1116.03645791302,0.0,1.0
2018-04-11,30.18,30.18,29.78,29.99,9166,133.534024756398,133.534024756398,131.764190100912,132.693353295042,2071.60594840639,0.0,1.0
2018-04-12,29.85,29.91,29.81,29.9,5283,132.073911165622,132.339386363945,131.896927700074,132.295140497558,1194.00984349018,0.0,1.0
2018-04-13,29.73,29.79,29.6,29.65,4527,131.542960768976,131.808435967299,130.967764505944,131.188993837879,1023.14642466024,0.0,1.0
2018-04-16,29.61,29.72,29.53,29.56,3923,131.012010372331,131.498714902589,130.658043441234,130.790781040395,886.636497446896,0.0,1.0
2018-04-17,29.28,29.41,29.17,29.41,10699,129.551896781555,130.127093044588,129.065192251296,130.127093044588,2418.07899214488,0.0,1.0
2018-04-18,28.96,29.16,28.96,29.13,1773,128.136029057166,129.020946384909,128.136029057166,128.888208785748,400.715398922599,0.0,1.0
2018-04-19,29.23,29.3,28.89,28.89,7260,129.330667449619,129.640388514329,127.826307992456,127.826307992456,1640.83124431927,0.0,1.0
2018-04-20,29.4,29.49,29.33,29.34,2909,130.082847178201,130.481059975685,129.773126113491,129.817371979878,657.46254679404,0.0,1.0
2018-04-23,29.57,29.6,29.4,29.48,4211,130.835026906782,130.967764505944,130.082847178201,130.436814109298,951.727323667829,0.0,1.0
2018-04-24,29.77,29.82,29.46,29.46,25946,131.719944234525,131.941173566461,130.348322376524,130.348322376524,5864.05061502861,0.0,1.0
2018-04-25,29.99,30.28,29.93,30.04,7241,132.693353295042,133.976483420269,132.427878096719,132.914582626978,1636.53705786719,0.0,1.0
2018-04-26,29.72,29.87,29.61,29.61,7021,131.498714902589,132.162402898396,131.012010372331,131.012010372331,1586.81489894843,0.0,1.0
2018-04-27,29.62,29.89,29.62,29.89,1242,131.056256238718,132.250894631171,131.056256238718,132.250894631171,280.704188077758,0.0,1.0
2018-04-30,29.89,29.89,29.73,29.79,1985,132.250894631171,132.250894631171,131.542960768976,131.808435967299,448.629479335225,0.0,1.0
2018-05-01,30.23,30.51,30.18,30.18,16460,133.755254088334,134.994138347174,133.534024756398,133.534024756398,3720.12152637673,0.0,1.0
2018-05-02,30.16,30.21,29.83,29.88,3307,133.445533023624,133.666762355559,131.985419432848,132.206648764784,747.414452474352,0.0,1.0
2018-05-03,30.04,30.44,30.0,30.12,2657,132.914582626978,134.684417282464,132.737599161429,133.268549558075,600.508073850728,0.0,1.0
2018-05-04,29.89,30.15,29.89,30.13,7363,132.250894631171,133.401287157236,132.250894631171,133.312795424462,1664.11025508578,0.0,1.0
2018-05-07,29.76,29.84,29.64,29.72,5009,131.675698368138,132.029665299235,131.144747971492,131.498714902589,1132.08315465499,0.0,1.0
2018-05-08,29.87,30.24,29.87,30.24,5358,132.162402898396,133.799499954721,132.162402898396,133.799499954721,1210.96057948521,0.0,1.0
2018-05-09,29.41,29.83,29.4,29.83,1089,130.127093044588,131.985419432848,130.082847178201,131.985419432848,246.12468664789,0.0,1.0
2018-05-10,29.2,29.56,29.19,29.28,9879,129.197929850458,130.790781040395,129.153683984071,129.551896781555,2232.75094526584,0.0,1.0
2018-05-11,29.0,29.0,28.96,28.96,1697,128.313012522715,128.313012522715,128.136029057166,128.136029057166,383.538653114297,0.0,1.0
2018-05-14,29.14,29.14,28.85,29.03,2298,128.932454652135,128.932454652135,127.649324526908,128.445750121876,519.370550887834,0.0,1.0
2018-05-15,29.41,29.69,29.37,29.51,1206,130.127093044588,131.365977303428,129.950109579039,130.569551708459,272.567834800142,0.0,1.0
2018-05-16,29.4,29.72,29.36,29.56,23450,130.082847178201,131.498714902589,129.905863712652,130.790781040395,5299.93012111387,0.0,1.0
2018-05-17,29.21,29.21,29.19,29.19,1607,129.242175716845,129.242175716845,129.153683984071,129.153683984071,363.197769920256,0.0,1.0
2018-05-18,29.47,29.56,29.34,29.56,2267,130.392568242911,130.790781040395,129.817371979878,130.790781040395,512.364246676552,0.0,1.0
2018-05-21,29.07,29.21,29.07,29.09,2338,128.622733587425,129.242175716845,128.622733587425,128.711225320199,528.410943418518,0.0,1.0
2018-05-22,29.03,29.03,28.88,28.88,1727,128.445750121876,128.445750121876,127.782062126069,127.782062126069,390.318947512312,0.0,1.0
2018-05-23,29.87,30.12,29.87,30.01,16837,132.162402898396,133.268549558075,132.162402898396,132.781845027816,3805.32722597845,0.0,1.0
2018-05-24,30.09,30.33,29.93,29.93,9577,133.135811958914,134.197712752205,132.427878096719,132.427878096719,2164.49598165917,0.0,1.0
2018-05-25,30.5,30.68,30.48,30.68,2379,134.949892480786,135.746318075755,134.861400748012,135.746318075755,537.677345762472,0.0,1.0
2018-05-29,32.21,32.54,31.6,31.82,44410,142.515935632988,143.976049223764,139.816937783372,140.790346843889,10037.0958071926,0.0,1.0
2018-05-30,31.1,31.72,30.94,31.58,36157,137.604644464015,140.347888180018,136.896710601821,139.728446050598,8171.83681829914,0.0,1.0
2018-05-31,31.34,31.78,31.19,31.21,26234,138.666545257306,140.613363378341,138.002857261499,138.091348994274,5929.14144124955,0.0,1.0
2018-06-01,30.88,31.07,30.67,30.71,16867,136.631235403498,137.471906864854,135.702072209368,135.879055674916,3812.10752037645,0.0,1.0
2018-06-04,30.64,30.72,30.28,30.37,8232,135.569334610206,135.923301541304,133.976483420269,134.374696217754,1860.51278281491,0.0,1.0
2018-06-05,30.71,30.97,30.54,30.54,15971,135.879055674916,137.029448200982,135.126875946335,135.126875946335,3609.60272768913,0.0,1.0
2018-06-06,30.08,30.57,30.06,30.48,6312,133.091566092526,135.259613545496,133.003074359752,134.861400748012,1426.57394134204,0.0,1.0
2018-06-07,30.53,30.65,30.08,30.08,4866,135.082630079948,135.613580476594,133.091566092526,133.091566092526,1099.76375135779,0.0,1.0
2018-06-08,30.48,30.7,30.4,30.62,3817,134.861400748012,135.834809808529,134.507433816915,135.480842877432,862.679457240585,0.0,1.0
2018-06-11,29.89,30.23,29.77,30.23,7970,132.250894631171,133.755254088334,131.719944234525,133.755254088334,1801.29821173891,0.0,1.0
2018-06-12,30.28,30.28,30.0,30.0,3664,133.976483420269,133.976483420269,132.737599161429,132.737599161429,828.099955810717,0.0,1.0
2018-06-13,30.11,30.2,30.01,30.15,3508,133.224303691688,133.622516489172,132.781845027816,133.401287157236,792.842424941044,0.0,1.0
2018-06-14,30.18,30.18,29.95,30.09,7320,133.534024756398,133.534024756398,132.516369829494,133.135811958914,1654.39183311529,0.0,1.0
2018-06-15,30.65,30.75,30.6,30.68,10586,135.613580476594,136.056039140465,135.392351144658,135.746318075755,2392.53988324569,0.0,1.0
2018-06-18,31.21,31.63,31.19,31.31,15775,138.091348994274,139.949675382534,138.002857261499,138.533807658145,3565.30480428875,0.0,1.0
2018-06-19,31.77,32.16,31.64,31.94,26886,140.569117511954,142.294706301052,139.993921248921,141.321297240535,6076.49983949968,0.0,1.0
2018-06-20,31.73,31.77,31.52,31.52,9100,140.392134046405,140.569117511954,139.462970852275,139.462970852275,2056.68930073076,0.0,1.0
2018-06-21,32.25,32.26,31.87,32.01,19421,142.692919098536,142.737164964924,141.011576175825,141.631018305245,4389.33658346068,0.0,1.0
2018-06-22,31.34,31.56,31.13,31.29,10749,138.666545257306,139.639954317824,137.737382063176,138.445315925371,2429.37948280824,0.0,1.0
2018-06-25,32.29,32.34,31.81,31.81,16304,142.869902564085,143.091131896021,140.746100977502,140.746100977502,3684.86399550707,0.0,1.0
2018-06-26,32.23,32.5,31.97,32.17,14554,142.604427365762,143.799065758215,141.454034839696,142.338952167439,3289.34682228962,0.0,1.0
2018-06-27,32.85,32.89,32.02,32.05,9543,145.347671081765,145.524654547314,141.675264171632,141.808001770794,2156.81164800809,0.0,1.0
2018-06-28,32.83,33.16,32.72,33.16,11717,145.259179348991,146.719292939766,144.772474818732,146.719292939766,2648.1569820508,0.0,1.0
2018-06-29,32.01,32.11,31.56,32.1,13762,141.631018305245,142.073476969116,139.639954317824,142.029231102729,3110.34705018206,0.0,1.0
2018-07-02,32.74,32.87,32.61,32.69,7298,144.860966551506,145.436162814539,144.285770288474,144.639737219571,1649.41961722342,0.0,1.0
2018-07-03,32.3,32.3,31.83,32.02,12267,142.914148430472,142.914148430472,140.834592710276,141.675264171632,2772.46237934772,0.0,1.0
2018-07-05,31.42,31.61,31.365,31.52,11647,139.020512188404,139.861183649759,138.777159923274,139.462970852275,2632.3362951221,0.0,1.0
2018-07-06,31.05,31.47,31.02,31.42,14467,137.383415132079,139.241741520339,137.250677532918,139.020512188404,3269.68396853538,0.0,1.0
2018-07-09,30.63,30.82,30.61,30.67,9468,135.525088743819,136.365760205175,135.436597011045,135.702072209368,2139.86091201306,0.0,1.0
2018-07-10,30.51,30.73,30.51,30.73,8767,134.994138347174,135.967547407691,134.994138347174,135.967547407691,1981.42803291281,0.0,1.0
2018-07-11,31.63,31.72,31.13,31.3,11630,139.949675382534,140.347888180018,137.737382063176,138.489561791758,2628.49412829656,0.0,1.0
2018-07-12,31.05,31.3,31.02,31.22,7321,137.383415132079,138.489561791758,137.250677532918,138.135594860661,1654.61784292856,0.0,1.0
2018-07-13,30.99,31.09,30.99,31.09,6265,137.117939933756,137.560398597628,137.117939933756,137.560398597628,1415.95148011849,0.0,1.0
2018-07-16,30.98,31.01,30.79,30.79,2862,137.073694067369,137.206431666531,136.233022606014,136.233022606014,646.840085570489,0.0,1.0
2018-07-17,30.96,31.22,30.82,31.22,14307,136.985202334595,138.135594860661,136.365760205175,138.135594860661,3233.52239841264,0.0,1.0
2018-07-18,30.84,30.93,30.75,30.88,6817,136.454251937949,136.852464735434,136.056039140465,136.631235403498,1540.70889704194,0.0,1.0
2018-07-19,31.1,31.35,30.97,31.35,9285,137.604644464015,138.710791123694,137.029448200982,138.710791123694,2098.50111618518,0.0,1.0
2018-07-20,30.7,30.96,30.7,30.96,1256,135.834809808529,136.985202334595,135.834809808529,136.985202334595,283.868325463499,0.0,1.0
2018-07-23,30.78,30.96,30.74,30.95,3207,136.188776739626,136.985202334595,136.011793274078,136.940956468208,724.813471147645,0.0,1.0
2018-07-24,30.49,30.57,30.17,30.5,6333,134.905646614399,135.259613545496,133.489778890011,134.949892480786,1431.32014742065,0.0,1.0
2018-07-25,29.99,30.72,29.91,30.49,6228,132.693353295042,135.923301541304,132.339386363945,134.905646614399,1407.5891170276,0.0,1.0
2018-07-26,30.39,30.46,30.22,30.46,6918,134.463187950528,134.772909015238,133.711008221946,134.772909015238,1563.53588818191,0.0,1.0
2018-07-27,30.26,30.36,30.04,30.07,4932,133.887991687495,134.330450351366,132.914582626978,133.047320226139,1114.68039903342,0.0,1.0
2018-07-30,30.0,30.09,29.87,30.09,4772,132.737599161429,133.135811958914,132.162402898396,133.135811958914,1078.51882891068,0.0,1.0
2018-07-31,29.91,29.99,29.58,29.66,11555,132.339386363945,132.693353295042,130.879272773169,131.233239704266,2611.54339230153,0.0,1.0
2018-08-01,30.31,30.42,30.05,30.05,4110,134.109221019431,134.595925549689,132.958828493365,132.958828493365,928.900332527847,0.0,1.0
2018-08-02,30.81,31.15,30.74,30.96,7450,136.321514338788,137.825873795951,136.011793274078,136.985202334595,1683.77310884002,0.0,1.0
2018-08-03,30.82,31.16,30.75,30.96,11229,136.365760205175,137.870119662338,136.056039140465,136.985202334595,2537.86419317645,0.0,1.0
2018-08-06,31.04,31.29,31.01,31.29,2563,137.339169265692,138.445315925371,137.206431666531,138.445315925371,579.26315140362,0.0,1.0
2018-08-07,30.63,30.68,30.43,30.43,10768,135.525088743819,135.746318075755,134.640171416076,134.640171416076,2433.67366926032,0.0,1.0
2018-08-08,30.7,30.76,30.65,30.76,1120,135.834809808529,136.100285006852,135.613580476594,136.100285006852,253.130990859171,0.0,1.0
2018-08-09,30.95,30.95,30.63,30.63,2222,136.940956468208,136.940956468208,135.525088743819,135.525088743819,502.193805079533,0.0,1.0
2018-08-10,32.2,32.4,32.0,32.14,56924,142.471689766601,143.356607094344,141.586772438858,142.206214568278,12865.3826104173,0.0,1.0
2018-08-13,32.49,32.6,32.2,32.45,12227,143.754819891828,144.241524422086,142.471689766601,143.577836426279,2763.42198681703,0.0,1.0
2018-08-14,32.64,32.67,32.46,32.49,10804,144.418507887635,144.551245486796,143.622082292667,143.754819891828,2441.81002253793,0.0,1.0
2018-08-15,33.76,34.19,33.34,33.58,33172,149.374044922995,151.276617177642,147.515718534735,148.577619328027,7497.19752569679,0.0,1.0
2018-08-16,33.28,33.36,32.99,33.27,10723,147.250243336412,147.604210267509,145.967113211185,147.205997470025,2423.50322766329,0.0,1.0
2018-08-17,32.85,33.4,32.72,33.28,11986,145.347671081765,147.781193733058,144.772474818732,147.250243336412,2708.95362181966,0.0,1.0
2018-08-20,32.41,32.58,32.33,32.58,18950,143.400852960731,144.153032689312,143.046886029634,144.153032689312,4282.88596141185,0.0,1.0
2018-08-21,31.64,31.87,31.57,31.82,10213,139.993921248921,141.011576175825,139.684200184211,140.790346843889,2308.23822289706,0.0,1.0
2018-08-22,31.45,31.52,31.28,31.48,9155,139.153249787565,139.462970852275,138.401070058984,139.285987386726,2069.11984046045,0.0,1.0
2018-08-23,31.84,32.0,31.57,31.67,13266,140.878838576664,141.586772438858,139.684200184211,140.126658848082,2998.24618280156,0.0,1.0
2018-08-24,31.4,31.5,31.28,31.43,5286,138.932020455629,139.374479119501,138.401070058984,139.064758054791,1194.68787292998,0.0,1.0
2018-08-27,30.56,31.23,30.53,31.23,19990,135.215367679109,138.179840727048,135.082630079948,138.179840727048,4517.93616720967,0.0,1.0
2018-08-28,30.69,30.69,30.31,30.42,12952,135.790563942142,135.790563942142,134.109221019431,134.595925549689,2927.2791014357,0.0,1.0
2018-08-29,30.41,30.8,30.41,30.8,6651,134.551679683302,136.277268472401,134.551679683302,136.277268472401,1503.19126803959,0.0,1.0
2018-08-30,30.97,31.02,30.81,30.87,11735,137.029448200982,137.250677532918,136.321514338788,136.586989537111,2652.22515868962,0.0,1.0
2018-08-31,31.56,31.86,31.23,31.46,14187,139.639954317824,140.967330309438,138.179840727048,139.197495653952,3206.40122082057,0.0,1.0
2018-09-04,32.11,32.53,32.11,32.36,24273,142.073476969116,143.931803357376,142.073476969116,143.179623628795,5485.93619743274,0.0,1.0
2018-09-05,32.59,32.71,32.31,32.35,9503,144.197278555699,144.728228952345,142.958394296859,143.135377762408,2147.77125547741,0.0,1.0
2018-09-06,32.76,33.06,32.62,32.71,23987,144.949458284281,146.276834275895,144.330016154861,144.728228952345,5421.29739083832,0.0,1.0
2018-09-07,33.4,33.48,33.23,33.46,14888,147.781193733058,148.135160664155,147.029014004476,148.046668931381,3364.83409992083,0.0,1.0
2018-09-10,32.78,32.83,32.27,32.66,12339,145.037950017055,145.259179348991,142.781410831311,144.506999620409,2788.73508590295,0.0,1.0
2018-09-11,32.71,33.2,32.7065,33.15,11223,144.728228952345,146.896276405315,144.71274289911,146.675047073379,2536.50813429685,0.0,1.0
2018-09-12,32.39,32.56,32.2,32.56,13643,143.312361227957,144.064540956538,142.471689766601,144.064540956538,3083.45188240326,0.0,1.0
2018-09-13,31.95,32.19,31.82,32.12,13317,141.365543106922,142.427443900214,140.790346843889,142.117722835504,3009.7726832782,0.0,1.0
2018-09-14,32.07,32.21,31.88,32.01,17671,141.896493503568,142.515935632988,141.055822042212,141.631018305245,3993.81941024321,0.0,1.0
2018-09-17,31.9,31.9,31.58,31.81,9532,141.144313774986,141.144313774986,139.728446050598,140.746100977502,2154.32554006216,0.0,1.0
2018-09-18,31.67,31.79,31.5,31.79,10115,140.126658848082,140.657609244728,139.374479119501,140.657609244728,2286.08926119689,0.0,1.0
2018-09-19,31.44,31.67,31.42,31.6,5550,139.109003921178,140.126658848082,139.020512188404,139.816937783372,1254.3544636325,0.0,1.0
2018-09-20,30.54,30.78,30.37,30.77,26746,135.126875946335,136.188776739626,134.374696217754,136.144530873239,6044.8584656423,0.0,1.0
2018-09-21,30.48,30.61,30.43,30.61,16491,134.861400748012,135.436597011045,134.640171416076,135.436597011045,3727.12783058802,0.0,1.0
2018-09-24,30.72,30.77,30.33,30.43,9810,135.923301541304,136.144530873239,134.197712752205,134.640171416076,2217.15626815041,0.0,1.0
2018-09-25,30.52,30.53,30.26,30.39,6890,135.038384213561,135.082630079948,133.887991687495,134.463187950528,1557.20761341043,0.0,1.0
2018-09-26,30.51,30.58,30.25,30.58,11999,134.994138347174,135.303859411884,133.843745821108,135.303859411884,2711.89174939212,0.0,1.0
2018-09-27,30.63,30.63,30.43,30.62,3138,135.525088743819,135.525088743819,134.640171416076,135.480842877432,709.218794032213,0.0,1.0
2018-09-28,31.53,31.59,31.33,31.56,9299,139.507216718662,139.772691916985,138.622299390919,139.639954317824,2101.66525357092,0.0,1.0
2018-10-01,31.43,31.53,30.92,30.92,3350,139.064758054791,139.507216718662,136.808218869046,136.808218869046,757.132874444839,0.0,1.0
2018-10-02,31.85,32.05,31.85,31.97,13781,140.923084443051,141.808001770794,140.923084443051,141.454034839696,3114.64123663413,0.0,1.0
2018-10-03,31.57,31.72,31.46,31.46,6720,139.684200184211,140.347888180018,139.197495653952,139.197495653952,1518.78594515502,0.0,1.0
2018-10-04,32.5,32.74,32.16,32.16,14765,143.799065758215,144.860966551506,142.294706301052,142.294706301052,3337.03489288898,0.0,1.0
2018-10-05,33.09,33.3,32.87,32.88,20152,146.409571875057,147.338735069186,145.436162814539,145.480408680927,4554.54975695892,0.0,1.0
2018-10-08,33.72,34.19,33.63,34.0,22237,149.197061457447,151.276617177642,148.798848659962,150.435945716287,5025.78021762085,0.0,1.0
2018-10-09,33.82,34.4,33.63,34.21,34129,149.639520121318,152.205780371772,148.798848659962,151.365108910417,7713.48891699342,0.0,1.0
2018-10-10,35.11,35.33,33.97,34.12,27051,155.347236885259,156.320645945777,150.303208117125,150.966896112932,6113.79145868879,0.0,1.0
2018-10-11,35.98,36.31,34.99,35.16,37614,159.196627260941,160.656740851717,154.816286488614,155.568466217195,8501.13311622931,0.0,1.0
2018-10-12,35.73,36.35,35.24,35.24,12833,158.090480601262,160.833724317265,155.922433148292,155.922433148292,2900.38393365691,0.0,1.0
2018-10-15,35.85,35.93,35.65,35.93,9818,158.621430997908,158.975397929005,157.736513670165,158.975397929005,2218.96434665655,0.0,1.0
2018-10-16,34.37,34.85,34.37,34.85,26640,152.073042772611,154.196844359194,152.073042772611,154.196844359194,6020.90142543598,0.0,1.0
2018-10-17,35.14,35.42,34.74,34.74,22403,155.479974484421,156.718858743261,153.710139828935,153.710139828935,5063.29784662321,0.0,1.0
2018-10-18,36.36,36.5,35.35,35.5,23614,160.877970183652,161.497412313072,156.409137678551,157.072825674358,5336.9957304897,0.0,1.0
2018-10-19,35.78,36.17,35.51,36.17,19208,158.311709933198,160.037298722297,157.117071540745,160.037298722297,4341.19649323478,0.0,1.0
2018-10-22,36.18,36.47,35.95,35.97,9646,160.081544588684,161.364674713911,159.063889661779,159.152381394554,2180.0906587746,0.0,1.0
2018-10-23,36.95,37.81,36.76,37.47,44677,163.488476300494,167.293620809788,162.647804839138,165.789261352625,10097.440427335,0.0,1.0
2018-10-24,38.93,38.96,37.26,37.48,32875,172.249157845148,172.381895444309,164.860098158495,165.833507219012,7430.07261115646,0.0,1.0
2018-10-25,37.94,38.45,37.6,38.37,17196,167.868817072821,170.125356258565,166.364457615658,169.771389327468,3886.46474894133,0.0,1.0
2018-10-26,38.24,39.35,37.89,38.87,23016,169.196193064435,174.107484233408,167.647587740885,171.983682646825,5201.84186215596,0.0,1.0
2018-10-29,38.3,38.51,37.0,37.34,19988,169.461668262758,170.390831456888,163.709705632429,165.214065089592,4517.48414758313,0.0,1.0
2018-10-30,37.68,38.3,37.68,38.21,9211,166.718424546755,169.461668262758,166.718424546755,169.063455465274,2081.77639000341,0.0,1.0
2018-10-31,37.0,37.03,36.64,36.97,19888,163.709705632429,163.842443231591,162.116854442492,163.576968033268,4494.88316625643,0.0,1.0
2018-11-01,35.84,36.22,35.71,36.07,25907,158.577185131521,160.258528054232,158.001988868488,159.594840058425,5855.23623231118,0.0,1.0
2018-11-02,35.63,36.13,35.09,35.31,10737,157.648021937391,159.860315256748,155.258745152485,156.232154213002,2426.66736504903,0.0,1.0
2018-11-05,35.65,35.87,35.65,35.76,9003,157.736513670165,158.709922730682,157.736513670165,158.223218200424,2034.76634884385,0.0,1.0
2018-11-06,35.64,36.01,35.64,35.85,3596,157.692267803778,159.329364860102,157.692267803778,158.621430997908,812.731288508551,0.0,1.0
2018-11-07,34.63,35.06,34.63,34.91,10952,153.223435298677,155.126007553324,153.223435298677,154.462319557517,2475.25947490145,0.0,1.0
2018-11-08,35.4,35.51,34.7,35.06,8647,156.630367010487,157.117071540745,153.533156363387,155.126007553324,1954.30685532075,0.0,1.0
2018-11-09,35.93,36.09,35.63,35.89,8885,158.975397929005,159.683331791199,157.648021937391,158.798414463457,2008.09719087833,0.0,1.0
2018-11-12,37.08,37.26,36.8,36.8,21497,164.063672563527,164.860098158495,162.824788304687,162.824788304687,4858.53295580319,0.0,1.0
2018-11-13,36.89,37.14,36.21,37.14,12715,163.223001102171,164.329147761849,160.214282187845,164.329147761849,2873.71477569139,0.0,1.0
2018-11-14,36.23,36.92,36.11,36.39,13284,160.302773920619,163.355738701332,159.771823523974,161.010707782814,3002.31435944038,0.0,1.0
2018-11-15,36.69,37.73,36.69,37.24,12982,162.338083774428,166.939653878691,162.338083774428,164.771606425721,2934.05939583371,0.0,1.0
2018-11-16,36.75,37.52,36.69,37.44,4175,162.603558972751,166.010490684561,162.338083774428,165.656523753464,943.590970390211,0.0,1.0
2018-11-19,37.44,37.58,36.8,36.8,11486,165.656523753464,166.275965882884,162.824788304687,162.824788304687,2595.9487151861,0.0,1.0
2018-11-20,38.75,38.96,38.11,38.55,22057,171.45273225018,172.381895444309,168.620996801402,170.567814922437,4985.09845123278,0.0,1.0
2018-11-21,37.74,38.21,37.3,38.21,8278,166.983899745078,169.063455465274,165.037081624044,169.063455465274,1870.90923422519,0.0,1.0
2018-11-23,38.3,38.55,38.11,38.55,10811,169.461668262758,170.567814922437,168.620996801402,170.567814922437,2443.3920912308,0.0,1.0
2018-11-26,37.29,37.51,37.15,37.21,9845,164.992835757657,165.966244818174,164.373393628237,164.638868826559,2225.06661161476,0.0,1.0
2018-11-27,37.58,37.95,37.5,37.53,12903,166.275965882884,167.913062939208,165.921998951787,166.054736550948,2916.2046205856,0.0,1.0
2018-11-28,36.52,37.79,36.39,37.34,36167,161.585904045847,167.205129077014,161.010707782814,165.214065089592,8174.09691643178,0.0,1.0
2018-11-29,36.82,37.0,36.56,36.67,9203,162.913280037461,163.709705632429,161.762887511395,162.249592041654,2079.96831149727,0.0,1.0
2018-11-30,37.25,37.57,37.24,37.39,9584,164.815852292108,166.231720016497,164.771606425721,165.435294421528,2166.07805035205,0.0,1.0
2018-12-03,36.39,36.65,36.24,36.24,9726,161.010707782814,162.161100308879,160.347019787007,160.347019787007,2198.17144383597,0.0,1.0
2018-12-04,38.22,38.22,36.81,36.81,11961,169.107701331661,169.107701331661,162.869034171074,162.869034171074,2703.30337648798,0.0,1.0
2018-12-06,39.11,40.4599,39.02,39.51,73286,173.045583440117,179.018332943717,172.647370642632,174.815418095602,16563.3551750939,0.0,1.0
2018-12-07,39.84,40.05,38.77,39.34,23036,176.275531686378,177.204694880508,171.541223982954,174.063238367021,5206.3620584213,0.0,1.0
2018-12-10,40.59,41.3,40.1,40.12,34346,179.593971665414,182.735428178901,177.425924212444,177.514415945218,7762.53304647238,0.0,1.0
2018-12-11,40.27,40.64,39.23,39.82,14345,178.178103941025,179.81520099735,173.576533836762,176.187039953604,3242.11077131679,0.0,1.0
2018-12-12,38.82,39.33,38.52,39.33,14647,171.762453314889,174.018992500634,170.435077323275,174.018992500634,3310.36573492347,0.0,1.0
2018-12-13,39.1,39.24,38.77,38.9,6341,173.00133757373,173.62077970315,171.541223982954,172.116420245987,1433.12822592678,0.0,1.0
2018-12-14,40.09,40.19,39.72,40.19,17175,177.381678346057,177.824137009928,175.744581289732,177.824137009928,3881.71854286272,0.0,1.0
2018-12-17,41.13,41.3048,40.1,40.41,31600,181.98324845032,182.756666194767,177.425924212444,178.797546070445,7141.91009924087,0.0,1.0
2018-12-18,40.68,41.08,40.26,40.8,30872,179.992184462898,181.762019118384,178.133858074638,180.523134859544,6977.37495518243,0.0,1.0
2018-12-19,41.49,41.68,39.85,40.36,30143,183.576099640257,184.416771101612,176.319777552765,178.57631673851,6812.61380131068,0.0,1.0
2018-12-20,41.68,42.0,40.95,41.24,28094,184.416771101612,185.832638826001,181.186822855351,182.469952980578,6349.51969392639,0.0,1.0
2018-12-21,42.8,42.9,41.49,41.95,36571,189.372308136972,189.814766800844,183.576099640257,185.611409494065,8265.40488099174,0.0,1.0
2018-12-24,43.9,43.98,42.49,43.13,23822,194.239353439558,194.593320370655,188.000686278971,190.832421727748,5384.00577164926,0.0,1.0
2018-12-26,41.56,44.14,41.56,43.76,28995,184.227128893691,195.663750466013,184.227128893691,193.979286823578,6541.01384110138,0.077139,1.0
2018-12-27,42.32,43.6,42.32,42.49,34030,187.596056178561,193.270038974132,187.596056178561,188.349632018597,7676.86501164615,0.0,1.0
2018-12-28,41.31,41.4982,40.7901,41.42,29321,183.118929128931,183.953181911842,180.814316898136,183.606537025425,6614.55653853883,0.0,1.0
2018-12-31,40.89,41.15,39.88,40.3,9900,181.257153524134,182.409681279484,176.780026474504,178.6418020793,2233.35185469577,0.0,1.0
2019-01-02,41.6,42.31,41.33,42.31,13485,184.404440856052,187.55172818797,183.207585110111,187.55172818797,3042.09593541136,0.0,1.0
2019-01-03,42.02,42.2,41.61,41.93,17509,186.266216460849,187.064120291476,184.448768846643,185.867264545535,3949.87450746143,0.0,1.0
2019-01-04,39.5,40.97,39.31,40.97,36060,175.095562832069,181.611777448857,174.253331010851,181.611777448857,8134.814937407,0.0,1.0
2019-01-07,39.02,39.5,38.84,39.28,22869,172.96781928373,175.095562832069,172.169915453103,174.12034703908,5159.04278434721,0.0,1.0
2019-01-08,38.53,38.67,38.26,38.35,19940,170.7957477448,171.416339613066,169.598891998859,169.997843914173,4498.28646289229,0.0,1.0
2019-01-09,37.56,37.94,37.42,37.91,17950,166.495932657532,168.180396299967,165.875340789266,168.047412328196,4049.36018098878,0.0,1.0
2019-01-10,37.58,38.01,37.45,38.01,6493,166.584588638712,168.4906922341,166.008324761037,168.4906922341,1464.76298914542,0.0,1.0
2019-01-11,37.73,37.94,37.48,37.83,10738,167.249508497568,168.180396299967,166.141308732808,167.692788403472,2422.3971935074,0.0,1.0
2019-01-14,38.18,38.49,37.97,38.23,8354,169.244268074136,170.618435782439,168.313380271738,169.465908027088,1884.58801960894,0.0,1.0
2019-01-15,38.17,38.5,38.06,38.3,15916,169.199940083546,170.662763773029,168.712332187052,169.776203961221,3590.5078908422,0.0,1.0
2019-01-16,37.86,38.18,37.83,38.18,7309,167.825772375244,169.244268074136,167.692788403472,169.244268074136,1648.84532383549,0.0,1.0
2019-01-17,37.79,38.52,37.5,38.52,7739,167.515476441111,170.75141975421,166.229964713989,170.75141975421,1745.84949530207,0.0,1.0
2019-01-18,36.73,37.03,36.57,36.81,17315,162.816709438529,164.146549156241,162.107461589082,163.171333363252,3906.10983475325,0.0,1.0
2019-01-22,37.66,37.76,37.25,37.4,11255,166.939212563436,167.38249246934,165.121764949229,165.786684808085,2539.02779036372,0.0,1.0
2019-01-23,37.28,37.4,36.64,37.19,5446,165.254748921001,165.786684808085,162.417757523215,164.855797005687,1228.5691111791,0.0,1.0
2019-01-24,37.23,37.47,37.1,37.28,4844,165.033108968049,166.096980742218,164.456845090373,165.254748921001,1092.76327112589,0.0,1.0
2019-01-25,36.43,36.53,36.3,36.53,17830,161.486869720817,161.930149626721,160.910605843142,161.930149626721,4022.28924941672,0.0,1.0
2019-01-28,36.69,37.11,36.68,37.01,8716,162.639397476167,164.501173080964,162.595069485577,164.05789317506,1966.25199651801,0.0,1.0
2019-01-29,36.43,36.46,36.05,36.05,5794,161.486869720817,161.619853692588,159.802406078382,159.802406078382,1307.07481273811,0.0,1.0
2019-01-30,35.82,36.28,35.51,36.19,7742,158.782862294803,160.821949861961,157.4086945865,160.422997946647,1746.52626859137,0.0,1.0
2019-01-31,35.74,36.09,35.71,35.8,10353,158.428238370079,159.979718040743,158.295254398308,158.694206313622,2335.54462138034,0.0,1.0
2019-02-01,35.83,35.95,35.56,35.8,5762,158.827190285393,159.359126172478,157.630334539452,158.694206313622,1299.85589765222,0.0,1.0
2019-02-04,35.57,35.97,35.57,35.76,3438,157.674662530043,159.447782153658,157.674662530043,158.51689435126,775.582189539801,0.0,1.0
2019-02-05,35.04,35.4,34.92,35.4,14075,155.325279028752,156.921086690006,154.793343141667,156.921086690006,3175.19468230736,0.0,1.0
2019-02-06,35.25,35.26,34.95,34.95,4294,156.25616683115,156.30049482174,154.926327113438,154.926327113438,968.688168087235,0.0,1.0
2019-02-07,36.25,36.3,35.76,35.9,30076,160.68896589019,160.910605843142,158.51689435126,159.137486219526,6784.87781634644,0.0,1.0
2019-02-08,36.46,36.99,36.46,36.76,20633,161.619853692588,163.969237193879,161.619853692588,162.9496934103,4654.62109272099,0.0,1.0
2019-02-11,36.76,36.82,36.51,36.76,18688,162.9496934103,163.215661353842,161.84149364554,162.9496934103,4215.84641015702,0.0,1.0
2019-02-12,35.95,36.38,35.88,36.38,18092,159.359126172478,161.265229767865,159.048830238345,161.265229767865,4081.3941166824,0.0,1.0
2019-02-13,35.92,35.93,35.48,35.48,4445,159.226142200707,159.270470191297,157.275710614729,157.275710614729,1002.75242364875,0.0,1.0
2019-02-14,35.87,35.95,35.64,35.9,6240,159.004502247755,159.359126172478,157.984958464175,159.137486219526,1407.68844174763,0.0,1.0
2019-02-15,34.9,35.26,34.88,35.26,9814,154.704687160486,156.30049482174,154.616031179305,156.30049482174,2213.95102040245,0.0,1.0
2019-02-19,34.49,34.97,34.42,34.94,16780,152.88723954628,155.014983094619,152.576943612147,154.881999122848,3785.4185981611,0.0,1.0
2019-02-20,34.06,34.38,33.87,34.38,20112,150.981135950893,152.399631649785,150.138904129675,152.399631649785,4537.08813147891,0.0,1.0
2019-02-21,34.3657,34.509,34.11,34.11,8608,152.336242623241,152.971462728401,151.202775903845,151.202775903845,1941.88815810315,0.0,1.0
2019-02-22,34.23,34.25,34.0,34.0,11480,151.734711790929,151.82336777211,150.71516800735,150.71516800735,2589.78578706136,0.0,1.0
2019-02-25,34.13,34.13,33.66,33.94,9530,151.291431885025,151.291431885025,149.208016327277,150.449200063808,2149.88314901523,0.0,1.0
2019-02-26,33.51,33.93,33.42,33.93,19092,148.543096468421,150.404872073217,148.144144553107,150.404872073217,4306.98521311632,0.0,1.0
2019-02-27,33.75,33.81,33.65,33.81,4913,149.60696824259,149.872936186133,149.163688336686,149.872936186133,1108.32905677983,0.0,1.0
2019-02-28,33.76,33.8,33.59,33.8,40152,149.651296233181,149.828608195542,148.897720393144,149.828608195542,9057.93370401458,0.0,1.0
2019-03-01,33.29,33.41,33.1,33.17,17420,147.567880675432,148.099816562517,146.725648854215,147.035944788347,3929.79689987882,0.0,1.0
2019-03-04,33.47,33.71,33.19,33.19,15831,148.365784506059,149.429656280229,147.124600769528,147.124600769528,3571.33264764533,0.0,1.0
2019-03-05,33.43,33.56,33.33,33.56,2479,148.188472543698,148.764736421373,147.745192637794,148.764736421373,559.240328059676,0.0,1.0
2019-03-06,33.49,33.57,33.21,33.21,8282,148.45444048724,148.809064411963,147.213256750709,147.213256750709,1868.34546066569,0.0,1.0
2019-03-07,34.52,34.59,33.83,33.83,37557,153.020223518051,153.330519452184,149.961592167314,149.961592167314,8472.52480876858,0.0,1.0
2019-03-08,34.82,35.08,34.62,35.08,62182,154.350063235763,155.502590991113,153.463503423955,155.502590991113,14027.7055584537,0.0,1.0
2019-03-11,34.04,35.11,34.02,35.11,16847,150.892479969712,155.635574962884,150.803823988531,155.635574962884,3800.53320162218,0.0,1.0
2019-03-12,34.03,34.11,33.97,34.01,6313,150.848151979121,151.202775903845,150.582184035579,150.759495997941,1424.15659178732,0.0,1.0
2019-03-13,33.25,33.64,33.2,33.62,7419,147.39056871307,149.119360346096,147.168928760119,149.030704364915,1673.66034444323,0.0,1.0
2019-03-14,32.96,33.14,32.85,33.14,56699,146.105056985949,146.902960816576,145.617449089455,146.902960816576,12790.7895767066,0.0,1.0
2019-03-15,32.16,32.57,32.16,32.57,9472,142.558817738717,144.376265352923,142.558817738717,144.376265352923,2136.79886542205,0.0,1.0
2019-03-18,32.0,32.32,32.0,32.32,12928,141.849569889271,143.268065588164,141.849569889271,143.268065588164,2916.44169469766,0.0,1.0
2019-03-19,31.8316,31.9261,31.31,31.31,21275,141.103086527729,141.521986038808,138.790938538533,138.790938538533,4799.45057663155,0.0,1.0
2019-03-20,31.66,32.2,31.42,31.92,19045,140.627469352689,143.026042740258,139.561436735991,141.782338020778,4287.6736869081,0.064305,1.0
2019-03-21,31.92,32.24,31.92,32.03,11129,141.782338020778,143.203714843041,141.782338020778,142.270936303431,2505.51433245473,0.0,1.0
2019-03-22,33.44,33.49,32.89,32.96,17040,148.533877926529,148.755968055008,146.090886513264,146.401812693134,3836.28036885872,0.0,1.0
2019-03-25,33.5,33.68,33.41,33.64,13673,148.800386080704,149.599910543227,148.400623849442,149.422238440444,3078.25478188996,0.0,1.0
2019-03-26,33.24,33.41,33.05,33.13,8556,147.645517412615,148.400623849442,146.801574924396,147.156919129962,1926.24500211004,0.0,1.0
2019-03-27,33.08,33.55,32.99,33.03,12598,146.934829001483,149.022476209182,146.535066770221,146.712738873004,2836.23592059167,0.0,1.0
2019-03-28,33.39,33.67,33.27,33.27,21506,148.311787798051,149.555492517531,147.778771489702,147.778771489702,4841.72802891286,0.0,1.0
2019-03-29,33.06,33.36,33.06,33.36,6903,146.845992950091,148.178533720963,146.845992950091,148.178533720963,1554.09879027182,0.0,1.0
2019-04-01,32.3,32.5,32.2,32.38,10966,143.470222997216,144.35858351113,143.026042740258,143.825567202782,2468.81751906717,0.0,1.0
2019-04-02,32.0,32.29,31.99,32.2,4450,142.137682226344,143.42580497152,142.093264200648,143.026042740258,1001.84551886275,0.0,1.0
2019-04-03,31.41,31.75,31.41,31.75,3947,139.517018710296,141.02723158395,139.517018710296,141.02723158395,888.603205157586,0.0,1.0
2019-04-04,31.5471,31.7033,31.5112,31.56,6251,140.125989842584,140.819799403951,139.966529130336,140.183289095732,1407.31153672158,0.0,1.0
2019-04-05,31.38,31.59,31.38,31.59,4847,139.383764633208,140.316543172819,139.383764633208,140.316543172819,1091.22364717478,0.0,1.0
2019-04-08,31.33,31.44,31.33,31.38,17404,139.16167450473,139.650272787383,139.16167450473,139.383764633208,3918.22908096343,0.0,1.0
2019-04-09,31.69,31.77,31.56,31.69,5131,140.760723429776,141.116067635342,140.183289095732,140.760723429776,1155.16165332242,0.0,1.0
2019-04-10,31.51,31.68,31.41,31.46,3467,139.961198967253,140.71630540408,139.517018710296,139.739108838774,780.53896941509,0.0,1.0
2019-04-11,31.37,31.59,31.34,31.37,9549,139.339346607513,140.316543172819,139.206092530425,139.339346607513,2149.80288980233,0.0,1.0
2019-04-12,31.02,31.15,30.97,30.97,14891,137.784715708162,138.362150042207,137.562625579683,137.562625579683,3352.46778008656,0.0,1.0
2019-04-15,30.88,31.1,30.88,31.1,4138,137.162863348422,138.140059913728,137.162863348422,138.140059913728,931.603765630124,0.0,1.0
2019-04-16,30.8526,30.88,30.7437,30.7437,2162,137.041157958015,137.162863348422,136.557445658189,136.557445658189,486.739328490173,0.0,1.0
2019-04-17,30.66,30.8,30.64,30.64,3812,136.185666783116,136.807519142856,136.096830731724,136.096830731724,858.210138855009,0.0,1.0
2019-04-18,30.97,30.97,30.79,30.88,14247,137.562625579683,137.562625579683,136.76310111716,137.162863348422,3207.48159713205,0.0,1.0
2019-04-22,30.81,30.88,30.78,30.88,1907,136.851937168552,137.162863348422,136.718683091464,137.162863348422,429.330203251968,0.0,1.0
2019-04-23,30.85,31.14,30.82,31.0,7273,137.029609271335,138.317732016511,136.896355194247,137.695879656771,1637.39830532332,0.0,1.0
2019-04-24,31.18,31.35,31.07,31.19,5985,138.495404119294,139.250510556121,138.006805836641,138.539822144989,1347.42593941428,0.0,1.0
2019-04-25,31.36,31.65,31.36,31.5,10916,139.294928581817,140.583051326993,139.294928581817,139.916780941557,2457.56082784399,0.0,1.0
2019-04-26,31.22,31.32,31.22,31.23,3395,138.673076222077,139.117256479034,138.673076222077,138.717494247772,764.329334053714,0.0,1.0
2019-04-29,31.01,31.4,30.95,31.16,22010,137.740297682466,139.4726006846,137.473789528292,138.406568067902,4955.19547644251,0.0,1.0
2019-04-30,30.75,31.03,30.68,30.98,11461,136.585429014377,137.829133733858,136.274502834507,137.607043605379,2580.25876217663,0.0,1.0
2019-05-01,31.14,31.21,30.54,30.54,7194,138.317732016511,138.628658196381,135.652650474767,135.652650474767,1619.6127331907,0.0,1.0
2019-05-02,31.4,31.53,31.24,31.26,2569,139.4726006846,140.050035018644,138.761912273468,138.85074832486,578.368795046832,0.0,1.0
2019-05-03,30.75,31.19,30.75,30.94,5609,136.585429014377,138.539822144989,136.585429014377,137.429371502596,1262.77562141599,0.0,1.0
2019-05-06,31.36,32.12,31.34,31.85,7022,139.294928581817,142.670698534693,139.206092530425,141.471411840908,1580.88971538297,0.0,1.0
2019-05-07,32.76,32.76,31.82,31.82,25729,145.513452179219,145.513452179219,141.338157763821,141.338157763821,5792.46816962242,0.0,1.0
2019-05-08,32.2,32.58,32.15,32.41,12964,143.026042740258,144.713927716696,142.80395261178,143.958821279869,2918.63490034533,0.0,1.0
2019-05-09,32.61,33.15,32.59,33.03,10054,144.847181793783,147.245755181353,144.758345742392,146.712738873004,2263.49547115643,0.0,1.0
2019-05-10,32.09,32.83,32.09,32.56,13099,142.537444457605,145.82437835909,142.537444457605,144.625091665305,2949.02796664791,0.0,1.0
2019-05-13,33.65,33.7,33.3,33.39,20713,149.46665646614,149.688746594618,147.912025566789,148.311787798051,4663.19690611328,0.0,1.0
2019-05-14,32.99,33.38,32.85,33.3,14743,146.535066770221,148.267369772355,145.913214410481,147.912025566789,3319.14797406597,0.0,1.0
2019-05-15,32.79,33.46,32.7,33.4,16791,145.646706256307,148.622713977921,145.246944025045,148.356205823746,3780.22204656728,0.0,1.0
2019-05-16,32.16,32.85,32.03,32.48,27395,142.848370637475,145.913214410481,142.270936303431,144.269747459739,6167.54112117868,0.0,1.0
2019-05-17,32.62,32.79,32.36,32.79,6510,144.891599819479,145.646706256307,143.73673115139,145.646706256307,1465.62119725764,0.0,1.0
2019-05-20,33.07,33.13,32.88,33.05,9382,146.890410975787,147.156919129962,146.046468487568,146.801574924396,2112.20554111693,0.0,1.0
2019-05-21,32.78,32.88,32.53,32.6,39770,145.602288230611,146.046468487568,144.491837588218,144.802763768088,8953.57219891495,0.0,1.0
2019-05-22,32.85,32.96,32.85,32.94,4082,145.913214410481,146.401812693134,145.913214410481,146.312976641743,918.996271460167,0.0,1.0
2019-05-23,33.68,33.98,33.57,33.92,6769,149.599910543227,150.932451314099,149.111312260574,150.665943159924,1523.9308577937,0.0,1.0
2019-05-24,32.94,33.21,32.93,33.15,41387,146.312976641743,147.512263335527,146.268558616047,147.245755181353,9317.61359307247,0.0,1.0
2019-05-28,33.58,33.58,32.77,32.77,6460,149.15573028627,149.15573028627,145.557870204915,145.557870204915,1454.36450603446,0.0,1.0
2019-05-29,34.1,34.65,34.1,34.32,31683,151.465467622448,153.908459035713,151.465467622448,152.442664187754,7132.91496047829,0.0,1.0
2019-05-30,33.93,34.08,33.88,34.04,8795,150.71036118562,151.376631571056,150.488271057142,151.198959468273,1980.05198615683,0.0,1.0
2019-05-31,34.38,34.93,34.38,34.51,8086,152.709172341928,155.152163755193,152.709172341928,153.286606675973,1820.43210461218,0.0,1.0
2019-06-03,33.9,34.44,33.9,34.28,7165,150.577107108533,152.975680496102,150.577107108533,152.264992084971,1613.08385228126,0.0,1.0
2019-06-04,33.0797,33.57,33.03,33.12,30377,146.933496460712,149.111312260574,146.712738873004,147.112501104266,6838.89018572893,0.0,1.0
2019-06-05,33.12,33.21,32.71,32.71,11326,147.112501104266,147.512263335527,145.291362050741,145.291362050741,2549.86569587404,0.0,1.0
2019-06-06,32.74,32.98,32.61,32.71,66257,145.424616127828,146.490648744526,144.847181793783,145.291362050741,14916.6918074807,0.0,1.0
2019-06-07,31.9228,32.15,31.6804,32.15,12956,141.794775067973,142.80395261178,140.718082125108,142.80395261178,2916.83382974961,0.0,1.0
2019-06-10,31.76,31.85,31.7,31.75,16695,141.071649609646,141.471411840908,140.805141455472,141.02723158395,3758.60919941879,0.0,1.0
2019-06-11,31.49,31.6,31.27,31.56,16140,139.872362915861,140.360961198515,138.895166350555,140.183289095732,3633.65992684153,0.0,1.0
2019-06-12,31.85,31.85,31.62,31.62,3688,141.471411840908,141.471411840908,140.449797249906,140.449797249906,830.293544621532,0.0,1.0
2019-06-13,31.79,31.85,31.69,31.79,1383,141.204903686733,141.471411840908,140.760723429776,141.204903686733,311.360079233076,0.0,1.0
2019-06-14,32.3,32.36,32.21,32.21,9767,143.470222997216,143.73673115139,143.070460765954,143.070460765954,2198.88206353538,0.0,1.0
2019-06-17,32.42,32.42,32.2,32.38,3621,144.003239305565,144.003239305565,143.026042740258,143.825567202782,815.209578382473,0.0,1.0
2019-06-18,31.4,31.8,31.38,31.8,13520,139.4726006846,141.249321712429,139.383764633208,141.249321712429,3043.80930674705,0.0,1.0
2019-06-19,31.07,31.348,31.04,31.3308,6389,138.006805836641,139.241626950982,137.873551759553,139.165227946785,1438.38000449755,0.0,1.0
2019-06-20,30.5487,30.745,30.4137,30.57,15284,135.691294157122,136.563220001529,135.09165081023,135.785904551854,3440.94537310074,0.0,1.0
2019-06-21,30.6,30.92,30.53,30.92,2463,135.919158628941,137.340535451205,135.608232449071,137.340535451205,554.504609653698,0.0,1.0
2019-06-24,30.44,30.53,30.36,30.36,3874,135.20847021781,135.608232449071,134.853126012244,134.853126012244,872.168435971748,0.0,1.0
2019-06-25,30.88,30.88,30.24,30.24,2153,137.568315528775,137.568315528775,134.717158730251,134.717158730251,483.284539353784,0.091281,1.0
2019-06-26,30.77,30.77,30.6,30.75,2202,137.078272954029,137.078272954029,136.320934429421,136.989174304075,494.283583677208,0.0,1.0
2019-06-27,30.72,30.72,30.61,30.61,712,136.855526329144,136.855526329144,136.365483754398,136.365483754398,159.822848128144,0.0,1.0
2019-06-28,30.34,30.34,30.26,30.26,2783,135.16265198002,135.16265198002,134.806257380205,134.806257380205,624.700823512116,0.0,1.0
2019-07-01,30.14,30.22,29.78,29.78,3903,134.271665480482,134.628060080297,132.667889781312,132.667889781312,876.107550904698,0.0,1.0
2019-07-02,30.03,30.22,29.99,30.22,3313,133.781622905736,134.628060080297,133.603425605828,134.628060080297,743.67007843896,0.0,1.0
2019-07-03,29.57,29.72,29.57,29.72,557,131.732353956796,132.40059383145,131.732353956796,132.40059383145,125.029952819349,0.0,1.0
2019-07-05,30.18,30.36,29.99,29.99,4399,134.44986278039,135.251750629974,133.603425605828,133.603425605828,987.444815892841,0.0,1.0
2019-07-08,30.4,30.52,30.34,30.52,1831,135.429947929882,135.964539829605,135.16265198002,135.964539829605,411.005105228416,0.0,1.0
2019-07-09,30.63,30.86,30.63,30.74,10065,136.454582404352,137.479216878821,136.454582404352,136.944624979098,2259.29349214855,0.0,1.0
2019-07-10,30.51,30.53,30.24,30.24,4257,135.919990504628,136.009089154582,134.717158730251,134.717158730251,955.570034384145,0.0,1.0
2019-07-11,30.57,30.71,30.34,30.34,4650,136.18728645449,136.810977004167,135.16265198002,135.16265198002,1043.78685926386,0.0,1.0
2019-07-12,30.53,30.64,30.53,30.63,4552,136.009089154582,136.499131729329,136.009089154582,136.454582404352,1021.78877061701,0.0,1.0
2019-07-15,30.44,30.52,30.34,30.44,2505,135.60814522979,135.964539829605,135.16265198002,135.60814522979,562.298082248596,0.0,1.0
2019-07-16,30.61,30.61,30.44,30.44,2008,136.365483754398,136.365483754398,135.60814522979,135.60814522979,450.736346968136,0.0,1.0
2019-07-17,30.77,30.77,30.65,30.65,1656,137.078272954029,137.078272954029,136.543681054305,136.543681054305,371.722804073323,0.0,1.0
2019-07-18,30.51,31.06,30.51,31.06,3514,135.919990504628,138.37020337836,135.919990504628,138.37020337836,788.788607194241,0.0,1.0
2019-07-19,30.88,30.89,30.84,30.87,912,137.568315528775,137.612864853752,137.390118228867,137.523766203798,204.716906591106,0.0,1.0
2019-07-22,30.76,30.85,30.7,30.85,5441,137.033723629052,137.434667553844,136.76642767919,137.434667553844,1221.34286048487,0.0,1.0
2019-07-23,30.42,30.54,30.31,30.31,3728,135.519046579836,136.053638479559,135.02900400509,135.02900400509,836.825249749608,0.0,1.0
2019-07-24,30.42,30.59,30.42,30.5,2193,135.519046579836,136.276385104444,135.519046579836,135.875441179651,492.263351046376,0.0,1.0
2019-07-25,30.97,31.08,30.7,30.73,11936,137.969259453567,138.459302028314,136.76642767919,136.900075654121,2679.27740906957,0.0,1.0
2019-07-26,30.79,30.83,30.55,30.55,1349,137.167371603983,137.34556890389,136.098187804536,136.098187804536,302.810424332676,0.0,1.0
2019-07-29,30.69,30.74,30.37,30.37,2300,136.721878354213,136.944624979098,135.296299954951,135.296299954951,516.281672324062,0.0,1.0
2019-07-30,31.55,31.72,31.55,31.56,13593,140.55312030223,141.310458826837,140.55312030223,140.597669627207,3051.22468343519,0.0,1.0
2019-07-31,32.1,32.42,31.51,31.6,11789,143.003333175961,144.428911575223,140.374923002322,140.775866927114,2646.28027609928,0.0,1.0
2019-08-01,32.28,32.28,31.55,32.01,5568,143.805221025546,143.805221025546,140.55312030223,142.602389251169,1249.85058760886,0.0,1.0
2019-08-02,32.88,33.14,32.5,32.5,14531,146.478180524162,147.636462973562,144.785306175038,144.785306175038,3261.77781762649,0.0,1.0
2019-08-05,34.32,34.62,33.81,34.0,36540,152.893283320841,154.229763070149,150.621267747017,151.467704921579,8202.1444811831,0.0,1.0
2019-08-06,33.87,34.38,33.65,33.65,14938,150.888563696878,153.160579270702,149.908478547386,149.908478547386,3353.13722659863,0.0,1.0
2019-08-07,33.54,34.41,33.52,34.41,21530,149.41843597264,153.294227245633,149.329337322686,153.294227245633,4832.84539353783,0.0,1.0
2019-08-08,32.96,33.39,32.82,33.21,17423,146.834575123977,148.750196097986,146.2108845743,147.948308248401,3910.94590300093,0.0,1.0
2019-08-09,33.39,33.81,33.17,33.45,17854,148.750196097986,150.621267747017,147.770110948493,149.017492047847,4007.69259898859,0.0,1.0
2019-08-12,33.84,33.99,33.56,33.82,16261,150.754915721948,151.423155596602,149.507534622594,150.665817071994,3650.1114233311,0.0,1.0
2019-08-13,33.28,34.18,33.14,34.18,16033,148.260153523239,152.269592771163,147.636462973562,152.269592771163,3598.93219668334,0.0,1.0
2019-08-14,35.21,35.21,34.55,34.55,32039,156.858173243788,156.858173243788,153.91791779531,153.91791779531,7191.80369547416,0.0,1.0
2019-08-15,35.21,35.59,35.08,35.15,27179,156.858173243788,158.551047592911,156.279032019088,156.590877293926,6100.87807482419,0.0,1.0
2019-08-16,34.42,34.85,34.37,34.76,15929,153.33877657061,155.254397544618,153.116029945725,154.853453619826,3575.58728628259,0.0,1.0
2019-08-19,33.79,33.82,33.42,33.42,26875,150.532169097063,150.665817071994,148.883844072916,148.883844072916,6032.63910596049,0.0,1.0
2019-08-20,34.15,34.24,34.01,34.16,6727,152.135944796233,152.536888721025,151.512254246556,152.18049412121,1510.01165640172,0.0,1.0
2019-08-21,33.32,33.4,33.18,33.18,16599,148.438350823147,148.794745422963,147.81466027347,147.81466027347,3725.98238213352,0.0,1.0
2019-08-22,33.42,33.77,33.32,33.32,9433,148.883844072916,150.443070447109,148.438350823147,148.438350823147,2117.4282674056,0.0,1.0
2019-08-23,34.22,34.28,33.18,33.84,17403,152.447790071071,152.715086020933,147.81466027347,150.754915721948,3906.45649715463,0.0,1.0
2019-08-26,34.1,34.15,33.79,34.15,53155,151.913198171348,152.135944796233,150.532169097063,152.135944796233,11931.7183879937,0.0,1.0
2019-08-27,33.73,33.88,33.53,33.7,9990,150.264873147201,150.933113021855,149.373886647663,150.131225172271,2242.45822022495,0.0,1.0
2019-08-28,33.82,34.34,33.75,33.99,9658,150.665817071994,152.982381970794,150.353971797155,151.423155596602,2167.93408317642,0.0,1.0
2019-08-29,33.26,33.49,33.23,33.49,10303,148.171054873285,149.195689347755,148.037406898355,149.195689347755,2312.71742171948,0.0,1.0
2019-08-30,32.96,33.26,32.7,32.7,12974,146.834575123977,148.171054873285,145.676292674577,145.676292674577,2912.27757249234,0.0,1.0
2019-09-03,33.32,33.74,33.3,33.74,9356,148.438350823147,150.309422472178,148.349252173193,150.309422472178,2100.14405489735,0.0,1.0
2019-09-04,32.26,32.51,32.23,32.33,6459,143.716122375592,144.829855500015,143.582474400661,144.02796765043,1449.85361806135,0.0,1.0
2019-09-05,31.78,31.84,31.5,31.65,38164,141.577754776699,141.845050726561,140.330373677345,140.998613551999,8566.68423590238,0.0,1.0
2019-09-06,31.68,31.68,31.47,31.47,4956,141.13226152693,141.13226152693,140.196725702414,140.196725702414,1112.47476871219,0.0,1.0
2019-09-09,31.65,31.72,31.46,31.46,3141,140.998613551999,141.310458826837,140.152176377437,140.152176377437,705.061188160815,0.0,1.0
2019-09-10,31.54,31.7,31.42,31.7,2606,140.508570977253,141.221360176884,139.973979077529,141.221360176884,584.969581772391,0.0,1.0
2019-09-11,31.23,31.37,31.23,31.36,2727,139.127541902968,139.751232452645,139.127541902968,139.706683127668,612.130487142483,0.0,1.0
2019-09-12,30.88,31.3,30.81,31.17,19299,137.568315528775,139.439387177806,137.256470253936,138.860245953106,4332.0521713835,0.0,1.0
2019-09-13,30.64,30.72,30.52,30.59,4206,136.499131729329,136.855526329144,135.964539829605,136.276385104444,944.122049476083,0.0,1.0
2019-09-16,31.24,31.3,30.96,30.96,14880,139.172091227945,139.439387177806,137.92471012859,137.92471012859,3340.11794964435,0.0,1.0
2019-09-17,30.99,31.24,30.93,31.24,6792,138.058358103521,139.172091227945,137.79106215366,139.172091227945,1524.60222540219,0.0,1.0
2019-09-18,31.0,31.27,30.93,31.07,8587,138.102907428498,139.305739202875,137.79106215366,138.414752703337,1927.52640010727,0.0,1.0
2019-09-19,30.85,30.89,30.38,30.89,3231,137.434667553844,137.612864853752,135.340849279928,137.612864853752,725.263514469149,0.0,1.0
2019-09-20,30.93,31.0,30.84,30.93,2510,137.79106215366,138.102907428498,137.390118228867,137.79106215366,563.420433710169,0.0,1.0
2019-09-23,31.35,31.55,31.29,31.55,7490,139.662133802691,140.55312030223,139.394837852829,140.55312030223,1681.28248943792,0.0,1.0
2019-09-24,31.51,31.64,31.23,31.39,12788,140.374923002322,140.954064227022,139.127541902968,139.840331102599,2870.52609812178,0.0,1.0
2019-09-25,31.84,32.26,31.79,32.26,1394,142.159127922581,144.0343425497,141.935888086019,144.0343425497,312.220260834547,0.070501,1.0
2019-09-26,31.62,31.7,31.45,31.7,6123,141.176872641709,141.534056380207,140.417857197398,141.534056380207,1371.39501943324,0.0,1.0
2019-09-27,31.58,31.74,31.19,31.19,10373,140.998280772459,141.712648249457,139.257010047277,139.257010047277,2323.28605856296,0.0,1.0
2019-09-30,31.4,31.4,31.27,31.27,4534,140.194617360836,140.194617360836,139.614193785776,139.614193785776,1015.4997579798,0.0,1.0
2019-10-01,32.04,32.16,31.45,31.45,15344,143.052087268828,143.587862876576,140.417857197398,140.417857197398,3436.66261280151,0.0,1.0
2019-10-02,33.68,33.8,33.02,33.02,11579,150.374353908056,150.910129515805,147.42758806544,147.42758806544,2593.39913931366,0.0,1.0
2019-10-03,33.16,33.95,33.16,33.79,12121,148.052659607813,151.57984902549,148.052659607813,150.865481548492,2714.79324359796,0.0,1.0
2019-10-04,32.53,33.14,32.53,33.14,2431,145.239837667134,147.963363673188,145.239837667134,147.963363673188,544.4816743822,0.0,1.0
2019-10-07,32.55,32.74,32.32,32.74,4165,145.329133601759,146.177444980694,144.302230353574,146.177444980694,932.853218347124,0.0,1.0
2019-10-08,33.38,33.38,33.09,33.27,14882,149.034914888685,149.034914888685,147.740123836627,148.543787248249,3333.18645748906,0.0,1.0
2019-10-09,32.71,32.92,32.71,32.78,4058,146.043501078757,146.981108392316,146.043501078757,146.356036849943,908.887961597269,0.0,1.0
2019-10-10,32.27,32.61,32.22,32.61,4540,144.078990517012,145.597021405633,143.855750680451,145.597021405633,1016.84360415269,0.0,1.0
2019-10-11,30.84,31.12,30.5,31.12,17659,137.694331191344,138.94447427609,136.176300302723,138.94447427609,3955.16326117452,0.0,1.0
2019-10-14,31.0,31.03,30.93,31.0,4136,138.408698668342,138.542642570279,138.096162897155,138.408698668342,926.357961844826,0.0,1.0
2019-10-15,30.17,30.92,30.03,30.92,5927,134.702917381415,138.051514929843,134.077845839042,138.051514929843,1327.4960444522,0.0,1.0
2019-10-16,30.14,30.35,30.07,30.35,7519,134.568973479478,135.506580793038,134.256437708291,135.506580793038,1684.06322899209,0.0,1.0
2019-10-17,29.88,30.19,29.67,29.86,6454,133.408126329356,134.79221331604,132.470519015797,133.318830394732,1445.53053330429,0.0,1.0
2019-10-18,29.78,30.04,29.72,29.88,10716,132.961646656233,134.122493806354,132.693758852359,133.408126329356,2400.10926477978,0.0,1.0
2019-10-21,29.52,29.58,29.38,29.58,3359,131.800799506111,132.068687309985,131.175727963738,132.068687309985,752.329882455702,0.0,1.0
2019-10-22,29.69,29.75,29.42,29.45,6094,132.559814950421,132.827702754296,131.354319832987,131.488263734925,1364.89976293095,0.0,1.0
2019-10-23,29.48,29.76,29.47,29.76,7737,131.622207636862,132.872350721608,131.577559669549,132.872350721608,1732.88963994038,0.0,1.0
2019-10-24,29.28,29.4,29.12,29.12,3141,130.729248290614,131.265023898363,130.014880813616,130.014880813616,703.503471507402,0.0,1.0
2019-10-25,29.36,29.53,29.3,29.34,4962,131.086432029113,131.845447473424,130.818544225239,130.997136094489,1111.36078497922,0.0,1.0
2019-10-28,29.08,29.17,29.02,29.13,10290,129.836288944367,130.238120650178,129.568401140493,130.059528780929,2304.69618650466,0.0,1.0
2019-10-29,29.15,29.35,29.08,29.19,10904,130.148824715554,131.041784061801,129.836288944367,130.327416584803,2442.21644486363,0.0,1.0
2019-10-30,28.89,29.39,28.88,29.36,9773,128.987977565432,131.22037593105,128.94332959812,131.086432029113,2188.90144127406,0.0,1.0
2019-10-31,29.02,29.2,29.02,29.15,4513,129.568401140493,130.372064552115,129.568401140493,130.148824715554,1010.79629637469,0.0,1.0
2019-11-01,28.62,28.71,28.61,28.71,3462,127.782482447998,128.184314153809,127.737834480686,128.184314153809,775.399241756962,0.0,1.0
2019-11-04,28.33,28.39,28.11,28.2,6122,126.487691395939,126.755579199814,125.505436115067,125.907267820879,1371.1710450711,0.0,1.0
2019-11-05,28.4,28.5,28.33,28.33,3183,126.800227167126,127.24670684025,126.487691395939,126.487691395939,712.910394717622,0.0,1.0
2019-11-06,28.35,28.46,28.29,28.29,6684,126.576987330564,127.068114971,126.30909952669,126.30909952669,1497.04463659836,0.0,1.0
2019-11-07,28.35,28.35,28.01,28.01,13514,126.576987330564,126.576987330564,125.058956441944,125.058956441944,3026.78953007036,0.0,1.0
2019-11-08,28.37,28.54,28.35,28.51,4269,126.666283265189,127.425298709499,126.576987330564,127.291354807562,956.146552010533,0.0,1.0
2019-11-11,28.38,28.73,28.38,28.73,1736,126.710931232501,128.273610088434,126.710931232501,128.273610088434,388.819492689222,0.0,1.0
2019-11-12,28.46,28.48,28.26,28.46,15473,127.068114971,127.157410905625,126.175155624753,127.068114971,3465.55530551863,0.0,1.0
2019-11-13,28.52,28.76,28.44,28.76,8122,127.336002774874,128.407553990371,126.978819036375,128.407553990371,1819.11976936744,0.0,1.0
2019-11-14,28.52,28.86,28.52,28.86,19538,127.336002774874,128.854033663495,127.336002774874,128.854033663495,4376.01108765094,0.0,1.0
2019-11-15,28.23,28.46,28.23,28.46,2179,126.041211722816,127.068114971,126.041211722816,127.068114971,488.04013512086,0.0,1.0
2019-11-18,28.08,28.18,28.07,28.18,1525,125.37149221313,125.817971886254,125.326844245818,125.817971886254,341.560902275959,0.0,1.0
2019-11-19,28.17,28.23,27.84,27.98,3433,125.773323918941,126.041211722816,124.299940997633,124.925012540006,768.903985254668,0.0,1.0
2019-11-20,28.51,28.72,28.42,28.57,6203,127.291354807562,128.228962121122,126.889523101751,127.559242611436,1389.31296840509,0.0,1.0
2019-11-21,28.66,28.78,28.57,28.78,1795,127.961074317248,128.496849924996,127.559242611436,128.496849924996,402.033980055962,0.0,1.0
2019-11-22,28.54,28.56,28.4,28.4,2840,127.425298709499,127.514594644124,126.800227167126,126.800227167126,636.087188500801,0.0,1.0
2019-11-25,28.08,28.26,28.08,28.22,3172,125.37149221313,126.175155624753,125.37149221313,125.996563755503,710.446676733994,0.0,1.0
2019-11-26,27.98,28.01,27.98,28.01,938,124.925012540006,125.058956441944,124.925012540006,125.058956441944,210.087951694984,0.0,1.0
2019-11-27,27.9,28.0,27.89,28.0,2439,124.567828801508,125.014308474631,124.523180834195,125.014308474631,546.273469279383,0.0,1.0
2019-11-29,28.2,28.2,28.11,28.11,592,125.907267820879,125.907267820879,125.505436115067,125.505436115067,132.592822391716,0.0,1.0
2019-12-02,28.62,28.76,28.62,28.65,2983,127.782482447998,128.407553990371,127.782482447998,127.916426349935,668.115522287989,0.0,1.0
2019-12-03,28.83,29.16,28.83,29.06,5741,128.720089761558,130.193472682866,128.720089761558,129.746993009742,1285.83681309264,0.0,1.0
2019-12-04,28.32,28.5,28.28,28.45,5360,126.443043428627,127.24670684025,126.264451559378,127.023467003688,1200.50258111419,0.0,1.0
2019-12-05,28.33,28.41,28.22,28.22,3165,126.487691395939,126.844875134438,125.996563755503,125.996563755503,708.878856198958,0.0,1.0
2019-12-06,27.91,27.97,27.91,27.97,2388,124.61247676882,124.880364572694,124.61247676882,124.880364572694,534.850776809828,0.0,1.0
2019-12-09,28.11,28.11,27.96,27.96,730,125.505436115067,125.505436115067,124.835716605382,124.835716605382,163.501284368164,0.0,1.0
2019-12-10,28.04,28.09,27.98,28.09,1324,125.192900343881,125.416140180443,124.925012540006,125.416140180443,296.542055484175,0.0,1.0
2019-12-11,27.79,28.04,27.77,28.04,3510,124.076701161071,125.192900343881,123.987405226447,125.192900343881,786.150011140077,0.0,1.0
2019-12-12,27.33,27.69,27.33,27.69,7008,122.022894664703,123.630221487948,122.022894664703,123.630221487948,1569.61232993436,0.0,1.0
2019-12-13,26.81,26.87,26.55,26.77,5733,119.701200364459,119.969088168334,118.540353214338,119.52260849521,1284.04501819546,0.0,1.0
2019-12-16,26.12,26.3,25.99,26.3,7942,116.620490619906,117.424154031529,116.040067044845,117.424154031529,1778.80438418076,0.0,1.0
2019-12-17,26.44,26.47,26.34,26.34,3910,118.049225573902,118.183169475839,117.602745900778,117.602745900778,875.73975599934,0.0,1.0
2019-12-18,26.56,26.61,26.52,26.54,3442,118.58500118165,118.808241018212,118.406409312401,118.495705247025,770.919754514,0.0,1.0
2019-12-19,26.54,26.67,26.5,26.58,3943,118.495705247025,119.076128822086,118.317113377776,118.674297116275,883.130909950235,0.0,1.0
2019-12-20,26.46,26.46,26.33,26.34,2014,118.138521508526,118.138521508526,117.558097933466,117.602745900778,451.084365366415,0.0,1.0
2019-12-23,26.28,26.29,26.27,26.27,2855,117.334858096904,117.379506064216,117.290210129591,117.290210129591,639.446803933023,0.0,1.0
2019-12-24,26.24,26.32,26.1,26.1,3094,117.412987574904,117.770954000437,116.786546330221,116.786546330221,691.461495673183,0.057499,1.0
2019-12-26,26.0,26.03,26.0,26.0,12446,116.339088298304,116.473325707879,116.339088298304,116.339088298304,2781.48990793421,0.0,1.0
2019-12-27,25.78,25.78,25.66,25.71,7754,115.354680628088,115.354680628088,114.817730989788,115.041460005746,1732.89994746278,0.0,1.0
2019-12-30,26.09,26.15,25.71,25.71,12427,116.741800527029,117.010275346179,115.041460005746,115.041460005746,2777.24369965438,0.0,1.0
2019-12-31,25.88,26.21,25.88,26.07,6047,115.802138660004,117.278750165329,115.802138660004,116.652308920646,1351.41165621711,0.0,1.0
2020-01-02,25.4,25.59,25.35,25.5,10825,113.654340106805,114.504510367446,113.430611090846,114.101798138721,2419.22129627091,0.0,1.0
2020-01-03,25.96,26.2,25.75,26.2,10194,116.160105085537,117.234004362137,115.220443218513,117.234004362137,2278.20248445135,0.0,1.0
2020-01-06,25.8,26.17,25.8,26.17,8919,115.444172234471,117.099766952562,115.444172234471,117.099766952562,1993.25956041019,0.0,1.0
2020-01-07,26.04,26.05,25.81,25.81,2672,116.518071511071,116.562817314262,115.488918037663,115.488918037663,597.150974931721,0.0,1.0
2020-01-08,25.92,26.1,25.8,26.0,5252,115.981121872771,116.786546330221,115.444172234471,116.339088298304,1173.74136240322,0.0,1.0
2020-01-09,25.9,25.96,25.9,25.95,621,115.891630266387,116.160105085537,115.891630266387,116.115359282346,138.783965356512,0.0,1.0
2020-01-10,26.15,26.15,25.87,25.87,2471,117.010275346179,117.010275346179,115.757392856813,115.757392856813,552.230561024058,0.0,1.0
2020-01-13,25.89,26.17,25.89,26.11,3512,115.846884463196,117.099766952562,115.846884463196,116.831292133412,784.878077829418,0.0,1.0
2020-01-14,25.85,25.99,25.8,25.99,870,115.667901250429,116.294342495112,115.444172234471,116.294342495112,194.431642286901,0.0,1.0
2020-01-15,25.85,25.85,25.76,25.79,3529,115.667901250429,115.667901250429,115.265189021704,115.399426431279,788.677316816636,0.0,1.0
2020-01-16,25.61,25.77,25.61,25.77,2995,114.594001973829,115.309934824896,114.594001973829,115.309934824896,669.336515688816,0.0,1.0
2020-01-17,25.39,25.47,25.39,25.47,2163,113.609594303613,113.967560729146,113.609594303613,113.967560729146,483.397289961571,0.0,1.0
2020-01-21,25.73,25.73,25.56,25.6,3729,115.130951612129,115.130951612129,114.370272957871,114.549256170638,833.374246077994,0.0,1.0
2020-01-22,25.72,25.75,25.59,25.59,10637,115.086205808938,115.220443218513,114.504510367446,114.504510367446,2377.20618276524,0.0,1.0
2020-01-23,25.9,26.24,25.87,25.96,7716,115.891630266387,117.412987574904,115.757392856813,116.160105085537,1724.40753090314,0.0,1.0
2020-01-24,26.06,26.16,25.68,25.73,7171,116.607563117454,117.055021149371,114.907222596171,115.130951612129,1602.60839866594,0.0,1.0
2020-01-27,27.16,27.16,26.94,27.05,6941,121.529601468536,121.529601468536,120.54519379832,121.037397633428,1551.20693001538,0.0,1.0
2020-01-28,26.62,27.0,26.61,26.99,4231,119.113328096187,120.81366861747,119.068582292995,120.768922814278,945.563538523994,0.0,1.0
2020-01-29,26.57,26.57,26.45,26.51,2502,118.889599080228,118.889599080228,118.352649441929,118.621124261078,559.158585059571,0.0,1.0
2020-01-30,26.5806,27.11,26.5806,27.11,6366,118.937029631612,121.305872452578,118.937029631612,121.305872452578,1422.70325838897,0.0,1.0
2020-01-31,27.39,27.58,27.05,27.05,17935,122.558754941944,123.408925202586,121.037397633428,121.037397633428,4008.19713151215,0.0,1.0
2020-02-03,27.41,27.41,27.2,27.38,6608,122.648246548327,122.648246548327,121.708584681303,122.514009138752,1476.78654279522,0.0,1.0
2020-02-04,26.51,26.56,26.43,26.48,11081,118.621124261078,118.844853277037,118.263157835545,118.486886851503,2476.43336572547,0.0,1.0
2020-02-05,25.9409,26.09,25.83,25.92,12648,116.074640601441,116.741800527029,115.578409644046,115.981121872771,2826.63380648819,0.0,1.0
2020-02-06,25.88,25.9,25.8,25.8,7803,115.802138660004,115.891630266387,115.444172234471,115.444172234471,1743.85069513183,0.0,1.0
2020-02-07,26.35,26.35,26.17,26.28,5815,117.905191410012,117.905191410012,117.099766952562,117.59197078767,1299.56321827394,0.0,1.0
2020-02-10,26.18,26.44,26.18,26.44,7187,117.144512755754,118.307903638737,117.144512755754,118.307903638737,1606.18415300684,0.0,1.0
2020-02-11,25.82,25.87,25.76,25.87,3329,115.533663840854,115.757392856813,115.265189021704,115.757392856813,743.98038755528,0.0,1.0
2020-02-12,25.53,25.69,25.53,25.69,8716,114.236035548296,114.951968399363,114.236035548296,114.951968399363,1947.89217720992,0.0,1.0
2020-02-13,25.87,26.06,25.73,26.0,5986,115.757392856813,116.607563117454,115.130951612129,116.339088298304,1337.77909279239,0.0,1.0
2020-02-14,25.86,25.94,25.81,25.81,7698,115.712647053621,116.070613479154,115.488918037663,115.488918037663,1720.38480726961,0.0,1.0
2020-02-18,26.07,26.12,26.0,26.02,6488,116.652308920646,116.876037936604,116.339088298304,116.428579904687,1449.9683852384,0.0,1.0
2020-02-19,25.77,25.87,25.77,25.81,3577,115.309934824896,115.757392856813,115.309934824896,115.488918037663,799.40457983936,0.0,1.0
2020-02-20,26.02,26.22,25.79,25.85,4539,116.428579904687,117.32349596852,115.399426431279,115.667901250429,1014.39680958649,0.0,1.0
2020-02-21,26.2,26.27,26.11,26.11,14346,117.234004362137,117.547224984479,116.831292133412,116.831292133412,3206.1107359171,0.0,1.0
2020-02-24,28.49,28.55,28.12,28.55,59137,127.480793293026,127.749268112176,125.825198574935,127.749268112176,13216.2115286442,0.0,1.0
2020-02-25,29.77,29.85,28.46,28.5,39637,133.208256101558,133.566222527091,127.346555883451,127.525539096218,8858.26092566194,0.0,1.0
2020-02-26,29.8,29.84,28.9,29.44,34358,133.342493511133,133.5214767239,129.315371223884,131.731644596234,7678.48547780843,0.0,1.0
2020-02-27,31.52,31.52,30.16,30.69,91083,141.038771660098,141.038771660098,134.953342426033,137.32486999519,20355.6520395606,0.0,1.0
2020-02-28,32.16,33.97,32.0,33.18,155591,143.902503064364,152.001493442053,143.186570213297,148.466574989913,34772.1996035185,0.0,1.0
2020-03-02,31.03,32.62,31.03,32.0,59016,138.846227303707,145.96081001118,138.846227303707,143.186570213297,13189.169886441,0.0,1.0
2020-03-03,31.58,31.9,29.63,30.25,85522,141.307246479248,142.739112181381,132.581814856875,135.356054654758,19112.8539214486,0.0,1.0
2020-03-04,29.25,30.7,29.25,30.28,40760,130.881474335592,137.369615798382,130.881474335592,135.490292064333,9109.23418346445,0.0,1.0
2020-03-05,31.21,31.47,30.49,30.8,49927,139.651651761157,140.81504264414,136.429953931357,137.817073830299,11157.9179361587,0.0,1.0
2020-03-06,32.15,32.7,31.82,32.45,39117,143.857757261172,146.318776436713,142.381145755847,145.200131356922,8742.04890958241,0.0,1.0
2020-03-09,37.66,37.85,35.45,37.36,116047,168.512694819774,169.362865080416,158.623872314418,167.170320724025,25934.7227499632,0.0,1.0
2020-03-10,35.21,37.81,34.68,35.02,122521,157.549973037819,169.183881867649,155.178445468661,156.699802777177,27381.5623501532,0.0,1.0
2020-03-11,39.14,39.79,36.86,37.17,119849,175.135073692139,178.043550899597,164.933030564442,166.320150463383,26784.4113752216,0.0,1.0
2020-03-12,48.01,49.69,45.12,45.37,282245,214.824601123138,222.341896059336,201.893064000749,203.011709080541,63077.4239968577,0.0,1.0
2020-03-13,43.67,49.5,41.64,41.94,189617,195.404922537959,221.491725798694,186.321524490053,187.663898585803,42376.4881787532,0.0,1.0
2020-03-16,54.0,54.0,49.2,54.0,193585,241.627337234939,241.627337234939,220.149351702945,241.627337234939,43263.2752552985,0.0,1.0
2020-03-17,48.6,53.99,48.1,52.56,147865,217.464603511445,241.582591431748,215.227313351862,235.183941575341,33045.5572261524,0.0,1.0
2020-03-18,54.29,56.19,51.64,54.1,143909,242.924965527497,251.426668133912,231.067327681708,242.074795266856,32161.4519653628,0.0,1.0
2020-03-19,52.13,56.6,49.7,55.44,136130,233.2598720381,253.26124606477,222.386641862527,248.070732894538,30422.9649017422,0.0,1.0
2020-03-20,53.55,53.55,47.71,49.05,104799,239.613776091315,239.613776091315,213.482227027388,219.47816465507,23420.9674483045,0.0,1.0
2020-03-23,53.75,54.11,50.87,52.17,140025,240.508692155148,242.119541070047,227.621900835951,233.438855250866,31293.4375991072,0.0,1.0
2020-03-24,44.21,47.24,44.1,45.74,70241,197.821195910309,211.37917427738,197.3289920752,204.667303798632,15697.7850412347,0.0,1.0
2020-03-25,40.75,44.23,39.24,43.0,97879,182.403326911514,197.980347221994,175.644332466449,192.474676250186,21866.7571339579,0.014343,1.0
2020-03-26,37.0,40.79,37.0,40.79,85414,165.617744680393,182.582373121979,165.617744680393,182.582373121979,19082.0011835008,0.0,1.0
2020-03-27,39.38,40.51,38.0,39.69,50694,176.270994203077,181.329049648722,170.093899942025,177.658602334183,11325.344416564,0.0,1.0
2020-03-30,37.9,40.77,37.9,40.46,85424,169.646284415862,182.492850016746,169.646284415862,181.10524188564,19084.2352436296,0.0,1.0
2020-03-31,38.0,38.91,37.46,38.08,54404,170.093899942025,174.16720123011,167.676776100743,170.451992362955,12154.1807243213,0.0,1.0
2020-04-01,41.37,41.42,39.5,40.31,82912,185.178543173726,185.402350936807,176.808132834473,180.433818596395,18523.0393392936,0.0,1.0
2020-04-02,39.53,41.38,39.02,41.26,73593,176.942417492322,185.223304726342,174.65957830889,184.686166094946,16441.1187053338,0.0,1.0
2020-04-03,41.47,41.98,40.32,40.52,67233,185.626158699889,187.908997883321,180.478580149012,181.373811201338,15020.256463464,0.0,1.0
2020-04-06,37.3,38.84,36.84,38.37,55518,166.960591258882,173.853870361796,164.901559838532,171.750077388829,12403.0550226614,0.0,1.0
2020-04-07,36.82,36.88,34.36,34.57,58296,164.812036733299,165.080606048997,153.800694789684,154.740687394626,13023.6769264215,0.0,1.0
2020-04-08,35.55,36.93,35.27,36.26,37815,159.127319551026,165.304413812078,157.873996077769,162.305389786785,8448.09837677764,0.0,1.0
2020-04-09,33.67,34.88,33.55,34.81,35133,150.712147659157,156.128295525732,150.175009027761,155.814964657418,7848.92345025333,0.0,1.0
2020-04-13,34.81,35.3,34.13,34.42,20111,155.814964657418,158.008280735618,152.771179079508,154.069264105382,4492.91832488101,0.0,1.0
2020-04-14,33.7,34.03,33.0,34.03,73982,150.846432317006,152.323563553345,147.713123633864,152.323563553345,16528.0236443413,0.0,1.0
2020-04-15,36.38,36.54,35.73,35.73,46834,162.842528418181,163.558713260042,159.93302749812,159.93302749812,10462.9972068757,0.0,1.0
2020-04-16,36.0,36.89,35.5,35.5,31358,161.14158941876,165.125367601613,158.903511787944,158.903511787944,7005.56575165924,0.0,1.0
2020-04-17,33.53,34.46,33.43,33.86,28102,150.085485922529,154.248310315847,149.637870396366,151.562617158867,6278.155773746,0.0,1.0
2020-04-20,34.64,35.0,33.47,34.54,63366,155.054018262941,156.665434157128,149.816916606831,154.606402736777,14156.3454116856,0.0,1.0
2020-04-21,35.97,36.41,35.31,35.94,39104,161.007304760911,162.97681307603,158.053042288234,160.873020103062,8736.06872737046,0.0,1.0
2020-04-22,34.98,35.37,34.73,35.19,14060,156.575911051896,158.321611603932,155.456872236487,157.515903656838,3141.08854098885,0.0,1.0
2020-04-23,35.33,35.72,33.79,34.52,21182,158.142565393467,159.888265945503,151.249286290553,154.516879631545,4732.18616466756,0.0,1.0
2020-04-24,34.4,35.82,34.22,35.55,18911,153.979741000149,160.335881471667,153.174033053055,159.127319551026,4224.83110943387,0.0,1.0
2020-04-27,33.51,34.05,33.4,33.79,16547,149.995962817296,152.413086658578,149.503585738517,151.249286290553,3696.69929500304,0.0,1.0
2020-04-28,33.09,33.17,32.11,32.31,29322,148.115977607411,148.474070028341,143.729345451011,144.624576503337,6550.71110945058,0.0,1.0
2020-04-29,31.02,31.73,30.68,31.25,46235,138.850336215832,142.028406451591,137.328443426877,139.879851926007,10329.177005165,0.0,1.0
2020-04-30,31.99,32.5,31.65,31.66,16277,143.192206819615,145.475046003048,141.67031403066,141.715075583277,3636.37967152743,0.0,1.0
2020-05-01,33.52,33.9,32.97,33.15,16814,150.040724369912,151.741663369333,147.578838976015,148.384546923109,3756.34870044003,0.0,1.0
2020-05-04,33.55,34.38,33.55,34.19,23354,150.175009027761,153.890217894916,150.175009027761,153.039748395206,5217.42402462689,0.0,1.0
2020-05-05,33.75,33.75,33.04,33.18,14040,151.070240080088,151.070240080088,147.892169844329,148.518831580958,3136.6204207314,0.0,1.0
2020-05-06,34.2,34.32,33.3,33.3,10073,153.084509947822,153.621648579218,149.055970212353,149.055970212353,2250.36876766578,0.0,1.0
2020-05-07,33.07,33.55,32.75,33.4,10638,148.026454502178,150.175009027761,146.594084818456,149.503585738517,2376.5931649388,0.0,1.0
2020-05-08,32.02,32.36,31.83,32.3,14462,143.326491477464,144.848384266419,142.476021977754,144.579814950721,3230.89775816365,0.0,1.0
2020-05-11,32.15,32.82,32.03,32.5,10013,143.908391661476,146.90741568677,143.37125303008,145.475046003048,2236.96440689342,0.0,1.0
2020-05-12,32.97,33.0,31.75,31.75,8179,147.578838976015,147.713123633864,142.117929556823,142.117929556823,1827.23777928505,0.0,1.0
2020-05-13,33.88,34.28,32.93,33.08,29063,151.6521402641,153.442602368753,147.399792765549,148.071216054794,6492.84895211659,0.0,1.0
2020-05-14,34.39,36.09,34.38,35.22,26177,153.934979447533,161.544443392307,153.890217894916,157.650188314687,5848.09919896622,0.0,1.0
2020-05-15,34.51,35.14,34.39,34.86,15683,154.472118078928,157.292095893757,153.934979447533,156.0387724205,3503.67649988111,0.0,1.0
2020-05-18,31.09,32.71,31.02,32.71,56801,139.163667084146,146.41503860799,138.850336215832,146.41503860799,12689.684937177,0.0,1.0
2020-05-19,32.2,32.23,31.33,31.52,15843,144.132199424558,144.266484082407,140.237944346938,141.088413846648,3539.42146194072,0.0,1.0
2020-05-20,30.7,31.06,30.34,31.0,16146,137.41796653211,139.029382426297,135.806550637922,138.760813110599,3607.11348384111,0.0,1.0
2020-05-21,31.04,31.34,30.4,30.4,29984,138.939859321065,140.282705899554,136.07511995362,136.07511995362,6698.60588997224,0.0,1.0
2020-05-22,31.3,31.89,31.29,31.72,18477,140.103659689089,142.744591293452,140.058898136473,141.983644898974,4127.87289984716,0.0,1.0
2020-05-26,29.66,29.7,29.3,29.66,22128,132.762765060012,132.941811270477,131.151349165824,132.762765060012,4943.52825284506,0.0,1.0
2020-05-27,28.65,29.45,28.65,29.09,14207,128.241848245763,131.822772455069,128.241848245763,130.211356560882,3173.92922488114,0.0,1.0
2020-05-28,28.17,28.33,27.52,28.33,14764,126.09329372018,126.809478562041,123.183792800119,126.809478562041,3298.36637405118,0.0,1.0
2020-05-29,28.01,28.6,28.01,28.15,11169,125.377108878319,128.018040482682,125.377108878319,126.003770614947,2495.22175777415,0.0,1.0
2020-06-01,26.96,27.44,26.96,27.44,6641,120.677145853605,122.825700379189,120.677145853605,122.825700379189,1483.63933148699,0.0,1.0
2020-06-02,26.39,26.67,26.39,26.49,22629,118.125737354475,119.379060827732,118.125737354475,118.573352880638,5055.45466529422,0.0,1.0
2020-06-03,24.73,25.63,24.6,25.63,28193,110.695319620165,114.723859355634,110.113419436153,114.723859355634,6298.48572091743,0.0,1.0
2020-06-04,24.98,25.08,24.76,25.03,7524,111.814358435573,112.261973961736,110.829604278014,112.038166198655,1680.9068408535,0.0,1.0
2020-06-05,24.04,24.2,23.59,23.68,37714,107.606772489639,108.3229573315,105.592502621904,105.995356595451,8425.53436947751,0.0,1.0
2020-06-08,23.48,23.86,23.48,23.61,10285,105.100125543125,106.801064542545,105.100125543125,105.682025727137,2297.73084239476,0.0,1.0
2020-06-09,24.21,24.37,24.04,24.27,8192,108.367718884116,109.083903725978,107.606772489639,108.636288199814,1830.14205745241,0.0,1.0
2020-06-10,24.41,24.47,24.1,24.23,8528,109.262949936443,109.531519252141,107.875341805337,108.457241989349,1905.20647777759,0.0,1.0
2020-06-11,27.39,27.54,25.74,25.88,41910,122.601892616107,123.273315905352,115.216236434414,115.842898171042,9362.94599949097,0.0,1.0
2020-06-12,26.21,27.0,25.44,25.77,25459,117.320029407381,120.85619206407,113.873389855924,115.350521092263,5687.6936817237,0.0,1.0
2020-06-15,25.81,27.27,25.66,27.27,12092,115.529567302728,122.064753984711,114.858144013483,122.064753984711,2701.42550765557,0.0,1.0
2020-06-16,25.3,25.72,24.55,24.99,14721,113.246728119296,115.126713329181,109.889611673071,111.85911998819,3288.75991549764,0.0,1.0
2020-06-17,25.04,25.05,24.79,25.04,2847,112.082927751271,112.127689303887,110.963888935863,112.082927751271,636.036918648314,0.0,1.0
2020-06-18,25.4,25.64,25.2,25.64,45777,113.694343645459,114.76862090825,112.799112593132,114.76862090825,10226.8570512693,0.0,1.0
2020-06-19,25.64,25.73,24.85,24.92,11651,114.76862090825,115.171474881797,111.232458251561,111.545789119875,2602.90345597876,0.0,1.0
2020-06-22,24.94,25.41,24.94,25.4,16297,111.635312225108,113.739105198075,111.635312225108,113.694343645459,3640.84779178488,0.0,1.0
2020-06-23,24.45,24.53,24.19,24.47,6916,109.441996146908,109.800088567839,108.278195778884,109.531519252141,1545.07598502695,0.0,1.0
2020-06-24,26.06,26.2,25.19,25.19,25483,116.648606118136,117.275267854765,112.754351040516,112.754351040516,5693.05542603265,0.0,1.0
2020-06-25,25.16,26.33,25.16,26.15,16671,112.620066382667,117.857168038777,112.620066382667,117.051460091683,3724.40164059924,0.0,1.0
2020-06-26,26.05,26.15,25.35,25.47,12342,116.60384456552,117.051460091683,113.470535882377,114.007674513773,2757.27701087371,0.0,1.0
2020-06-29,25.44,25.76,25.44,25.76,3922,113.873389855924,115.305759539646,113.873389855924,115.305759539646,876.198382486366,0.0,1.0
2020-06-30,25.36,25.73,25.36,25.72,3561,113.515297434993,115.171474881797,113.515297434993,115.126713329181,795.548811839358,0.0,1.0
2020-07-01,25.25,25.61,25.03,25.61,5100,113.022920356214,114.634336250402,112.038166198655,114.634336250402,1139.3706656503,0.0,1.0
2020-07-02,24.72,24.72,24.3,24.54,6432,110.650558067549,110.650558067549,108.770572857663,109.844850120455,1436.94747479661,0.0,1.0
2020-07-06,23.71,23.9,23.59,23.85,7599,106.1296412533,106.98011075301,105.592502621904,106.756302989929,1697.66229181895,0.0,1.0
2020-07-07,24.43,24.43,23.98,24.21,6859,109.352473041675,109.352473041675,107.338203173941,108.367718884116,1532.34184229322,0.0,1.0
2020-07-08,23.87,24.24,23.87,24.15,3715,106.845826095161,108.502003541965,106.845826095161,108.099149568418,829.95333782174,0.0,1.0
2020-07-09,24.57,24.78,23.94,23.94,5897,109.979134778304,110.919127383247,107.159156963476,107.159156963476,1317.42525790977,0.0,1.0
2020-07-10,24.05,24.31,24.05,24.3,5421,107.651534042255,108.81533441028,107.651534042255,108.770572857663,1211.08399578241,0.0,1.0
2020-07-13,24.33,24.35,23.5,23.8,12261,108.904857515512,108.994380620745,105.189648648357,106.532495226847,2739.18112383104,0.0,1.0
2020-07-14,23.43,24.36,23.36,24.36,4700,104.876317780043,109.039142173361,104.562986911729,109.039142173361,1050.00826050126,0.0,1.0
2020-07-15,23.01,23.02,22.58,22.62,10036,102.996332570158,103.041094122774,101.071585807656,101.250632018121,2242.10274518948,0.0,1.0
2020-07-16,23.08,23.26,22.9,23.26,5511,103.309663438472,104.115371385566,102.503955491378,104.115371385566,1231.19053694094,0.0,1.0
2020-07-17,22.81,22.98,22.81,22.92,30985,102.101101517831,102.862047912309,102.101101517831,102.593478596611,6922.23530885776,0.0,1.0
2020-07-20,22.2,22.76,22.2,22.61,14305,99.3706468082356,101.87729375475,99.3706468082356,101.205870465505,3195.82301414265,0.0,1.0
2020-07-21,22.28,22.29,21.98,22.2,33521,99.7287392291662,99.7735007817825,98.3858926506765,99.3706468082356,7488.79295750267,0.0,1.0
2020-07-22,22.0765,22.17,22.002,22.13,17695,98.817841633424,99.2363621503866,98.4843680664324,99.0573159399213,3953.16939778079,0.0,1.0
2020-07-23,22.47,22.5452,21.982,22.08,15542,100.579208728876,100.915815604551,98.3948449611998,98.8335081768397,3472.17625206607,0.0,1.0
2020-07-24,22.7417,22.88,22.63,22.88,6163,101.795380113462,102.414432386146,101.295393570737,102.414432386146,1376.85125733388,0.0,1.0
2020-07-27,22.2588,22.4423,22.25,22.35,5392,99.6338447376196,100.455219228129,99.5944545713172,100.04207009748,1204.6052214091,0.0,1.0
2020-07-28,22.455,22.547,22.101,22.34,28137,100.512066399952,100.923872684022,98.927507437334,99.9973085448641,6285.97498419654,0.0,1.0
2020-07-29,21.75,22.14,21.75,22.14,6125,97.3563769405011,99.1020774925377,97.3563769405011,99.1020774925377,1368.36182884472,0.0,1.0
2020-07-30,22.4938,23.35,22.42,22.87,12071,100.685741224103,104.518225359113,100.355400965795,102.369670833529,2696.73398138525,0.0,1.0
2020-07-31,23.55,23.7168,22.49,22.49,9224,105.413456411439,106.160079109079,100.668731834109,100.668731834109,2060.69706273693,0.0,1.0
2020-08-03,22.6091,23.08,22.461,23.08,34945,101.201841925769,103.309663438472,100.538923331522,103.309663438472,7806.92311983329,0.0,1.0
2020-08-04,22.4081,22.7,22.4081,22.695,2275,100.302134718181,101.608724439052,100.302134718181,101.586343662744,508.248679285183,0.0,1.0
2020-08-05,22.0708,22.08,21.8004,22.08,6232,98.7923275484327,98.8335081768397,97.5819751656874,98.8335081768397,1392.26627222209,0.0,1.0
2020-08-06,22.0446,22.3194,22.0,22.18,4878,98.6750522805779,99.9050997464745,98.4754157559091,99.2811237030029,1089.77453079258,0.0,1.0
2020-08-07,22.24,22.52,22.24,22.415,82040,99.5496930187009,100.803016491958,99.5496930187009,100.333020189487,18328.2292960687,0.0,1.0
2020-08-10,21.97,22.38,21.97,22.23,5913,98.3411310980602,100.176354755329,98.3411310980602,99.5049314660846,1320.99975411573,0.0,1.0
2020-08-11,22.0108,22.0108,21.44,21.64,25173,98.5237582327348,98.5237582327348,95.9687688093951,96.8639998617215,5623.79956204214,0.0,1.0
2020-08-12,20.95,21.17,20.83,21.17,13369,93.7754527311953,94.7602068887544,93.2383140997994,94.7602068887544,2986.71498609389,0.0,1.0
2020-08-13,21.2326,21.2326,21.0,21.0,5339,95.0404142081326,95.0404142081326,93.9992604942769,93.9992604942769,1192.76470272685,0.0,1.0
2020-08-14,21.75,21.9199,21.5781,21.9199,5002,97.3563769405011,98.1168757194524,96.5869258510265,98.1168757194524,1117.47687638878,0.0,1.0
2020-08-17,21.2961,21.355,21.2961,21.3336,1865,95.3246500672462,95.5882956121564,95.3246500672462,95.4925058895574,416.652214007413,0.0,1.0
2020-08-18,21.22,21.4299,21.0,21.0,8567,94.984014651836,95.9235596412526,93.9992604942769,93.9992604942769,1913.91931227963,0.0,1.0
2020-08-19,21.5289,21.5289,21.05,21.05,2027,96.3666990121542,96.3666990121542,94.2230682573585,94.2230682573585,452.843988092775,0.0,1.0
2020-08-20,21.6402,22.21,21.6338,22.07,8190,96.8648950927739,99.4154083608519,96.8362476990994,98.7887466242234,1829.69524542665,0.0,1.0
2020-08-21,21.95,22.23,21.95,22.23,3404,98.2516079928275,99.5049314660846,98.2516079928275,99.5049314660846,760.474067818356,0.0,1.0
2020-08-24,21.3491,21.5,21.2521,21.44,17577,95.5618862961127,96.237338125093,95.1276992357344,95.9687688093951,3926.80748826182,0.0,1.0
2020-08-25,21.265,21.452,21.1,21.1,6722,95.1854416386095,96.0224826725347,94.4468760204401,94.4468760204401,1501.73521852967,0.0,1.0
2020-08-26,20.84,21.17,20.84,21.17,3048,93.2830756524157,94.7602068887544,93.2830756524157,94.7602068887544,680.941527235708,0.0,1.0
2020-08-27,21.43,21.43,20.76,20.76,7451,95.9240072567788,95.9240072567788,92.9249832314852,92.9249832314852,1664.5982019138,0.0,1.0
2020-08-28,21.05,21.18,21.04,21.04,1610,94.2230682573585,94.8049684413707,94.1783067047422,94.1783067047422,359.683680724898,0.0,1.0
2020-08-31,21.3094,21.3094,21.0591,21.0591,3991,95.3841829322259,95.3841829322259,94.2638012702394,94.2638012702394,891.613397374576,0.0,1.0
2020-09-01,21.5136,21.545,21.26,21.26,7652,96.2982138366512,96.4387651118665,95.1630608623013,95.1630608623013,1709.50281050119,0.0,1.0
2020-09-02,20.79,21.17,20.79,21.11,4357,93.0592678893341,94.7602068887544,93.0592678893341,94.4916375730565,973.379998085951,0.0,1.0
2020-09-03,21.86,21.95,20.8,20.8,8009,97.8487540192806,98.2516079928275,93.1040294419505,93.1040294419505,1789.25875709671,0.0,1.0
2020-09-04,21.6629,22.46,21.52,21.67,14157,96.9665038172129,100.53444717626,96.3268612303257,96.9982845195705,3162.7589242375,0.0,1.0
2020-09-08,22.32,22.4499,21.894,22.23,5173,99.9077854396315,100.489238008117,98.0009432981761,99.5049314660846,1155.67930459,0.0,1.0
2020-09-09,21.216,21.49,21.12,21.49,8862,94.9661100307895,96.1925765724767,94.5363991256728,96.1925765724767,1979.82408607705,0.0,1.0
2020-09-10,21.81,21.81,21.03,21.03,5481,97.624946256199,97.624946256199,94.1335451521259,94.1335451521259,1224.48835655476,0.0,1.0
2020-09-11,21.4,21.52,21.37,21.4457,4292,95.7897225989298,96.3268612303257,95.6554379410808,95.9942828943864,958.858607249231,0.0,1.0
2020-09-14,21.2401,21.2401,21.105,21.105,4233,95.0739853725948,95.0739853725948,94.4692567967483,94.4692567967483,945.677652489747,0.0,1.0
2020-09-15,21.05,21.05,20.84,20.861,3847,94.2230682573585,94.2230682573585,93.2830756524157,93.37707491291,859.442931520921,0.0,1.0
2020-09-16,21.0566,21.0566,20.81,20.87,6696,94.2526108820853,94.2526108820853,93.1487909945668,93.4173603102647,1495.92666219498,0.0,1.0
2020-09-17,20.9263,21.33,20.9263,21.33,1869,93.6693678514946,95.4763917306155,93.6693678514946,95.4763917306155,417.545838058903,0.0,1.0
2020-09-18,21.2311,21.24,21.14,21.141,4038,95.0336999752401,95.0735377570686,94.6259222309054,94.630398386167,902.113479979589,0.0,1.0
2020-09-21,22.5998,23.11,22.47,22.47,42034,101.160213681836,103.443948096321,100.579208728876,100.579208728876,9390.64834508719,0.0,1.0
2020-09-22,22.6922,23.1488,22.625,22.72,3203,101.573810428011,103.617622920472,101.273012794429,101.698247544284,715.569459230961,0.0,1.0
2020-09-23,23.335,23.36,22.46,22.57,4521,104.451083030188,104.562986911729,100.53444717626,101.02682425504,1010.01858419706,0.0,1.0
2020-09-24,23.2889,23.595,23.2075,23.3599,11508,104.244732272627,105.614883398213,103.88037323433,104.562539296203,2570.95639613796,0.0,1.0
2020-09-25,23.25,23.77,23.2,23.75,3878,104.070609832949,106.398210568998,103.846802069868,106.308687463766,866.368517919975,0.0,1.0
2020-09-28,22.22,22.495,22.22,22.39,6909,99.4601699134682,100.691112610417,99.4601699134682,100.221116307946,1543.51214293684,0.0,1.0
2020-09-29,22.439,22.4678,22.21,22.28,3455,100.440447915766,100.569361187301,99.4154083608519,99.7287392291662,771.867774474856,0.0,1.0
2020-09-30,22.52,22.53,22.15,22.2083,8362,100.803016491958,100.847778044574,99.146839045154,99.4077988969071,1868.12107964074,0.0,1.0
2020-10-01,22.1782,22.415,22.14,22.1621,9138,99.273066623532,100.333020189487,99.1020774925377,99.2010005238197,2041.48414562989,0.0,1.0
2020-10-02,22.18,22.62,22.0916,22.62,5548,99.2811237030029,101.250632018121,98.8854315778747,101.250632018121,1239.45655941723,0.0,1.0
2020-10-05,21.4178,21.78,21.4178,21.78,7442,95.8693981625869,97.4906615983501,95.8693981625869,97.4906615983501,1662.58754779794,0.0,1.0
2020-10-06,21.9121,22.005,21.3801,21.48,5619,98.0819617084117,98.4977965322173,95.7006471092233,96.1478150198604,1255.31838633118,0.0,1.0
2020-10-07,21.58,21.6745,21.58,21.6,1257,96.5954305460236,97.0184272182479,96.5954305460236,96.6849536512563,280.821358180867,0.0,1.0
2020-10-08,21.2112,21.35,21.21,21.3282,2741,94.9446244855337,95.5659148358482,94.9392530992197,95.4683346511446,612.355881283817,0.0,1.0
2020-10-09,20.8079,20.9599,20.755,20.8835,3960,93.1393910685174,93.8197666682855,92.902602455177,93.4777884062968,884.687810975525,0.0,1.0
2020-10-12,20.5291,20.69,20.464,20.69,3706,91.8914389815743,92.6116523631709,91.600041274042,92.6116523631709,827.942683705883,0.0,1.0
2020-10-13,21.1231,21.21,20.96,20.96,4594,94.5502752069838,94.9392530992197,93.8202142838116,93.8202142838116,1026.32722313676,0.0,1.0
2020-10-14,21.29,21.31,20.91,20.96,32138,95.2973455201503,95.3868686253829,93.59640652073,93.8202142838116,7179.82244169985,0.0,1.0
2020-10-15,21.94,22.29,21.88,22.29,40671,98.2068464402112,99.7735007817825,97.9382771245133,99.7735007817825,9086.14594954182,0.0,1.0
2020-10-16,21.66,21.66,21.39,21.66,8551,96.9535229669542,96.9535229669542,95.7449610463135,96.9535229669542,1910.34481607367,0.0,1.0
2020-10-19,21.86,21.86,21.32,21.32,6337,97.8487540192806,97.8487540192806,95.4316301779992,95.4316301779992,1415.72390357371,0.0,1.0
2020-10-20,21.48,21.48,21.155,21.3165,6655,96.1478150198604,96.1478150198604,94.6930645598299,95.4159636345835,1486.7670156672,0.0,1.0
2020-10-21,21.93,21.93,21.4952,21.71,6268,98.1620848875949,98.1620848875949,96.2158525798372,97.1773307300358,1400.3088886855,0.0,1.0
2020-10-22,21.8982,22.05,21.83,22.0,4514,98.019743150275,98.6992235189908,97.7144693614317,98.4754157559091,1008.45474210695,0.0,1.0
2020-10-23,21.5183,21.72,21.5183,21.53,1563,96.3192517663809,97.2220922826521,96.3192517663809,96.371622782942,349.183598119885,0.0,1.0
2020-10-26,22.51,22.76,22.12,22.12,22800,100.758254939342,101.87729375475,99.012554387305,99.012554387305,5093.65709349543,0.0,1.0
2020-10-27,23.0451,23.0853,22.65,22.65,21576,103.153445619841,103.333387061359,101.38491667597,101.38491667597,4820.20813373938,0.0,1.0
2020-10-28,24.91,24.9256,24.43,24.64,123221,111.501027567259,111.57085558934,109.352473041675,110.292465646618,27528.3123121755,0.0,1.0
2020-10-29,24.69,25.15,24.54,25.01,74900,110.5162734097,112.575304830051,109.844850120455,111.948643093422,16733.1103641583,0.0,1.0
2020-10-30,24.88,25.2,24.74,24.83,81191,111.36674290941,112.799112593132,110.740081172781,111.142935146328,18138.5575911399,0.0,1.0
2020-11-02,24.16,24.5126,24.11,24.32,38101,108.143911121035,109.722203466286,107.920103357953,108.860095962896,8511.9924964592,0.0,1.0
2020-11-03,22.6672,23.15,22.55,23.13,37237,101.46190654647,103.622994306786,100.937301149807,103.533471201554,8318.9697013373,0.0,1.0
2020-11-04,22.06,22.47,21.6612,22.32,32029,98.7439850716071,100.579208728876,96.9588943532681,99.9077854396315,7155.47118629674,0.0,1.0
2020-11-05,21.0351,21.163,20.91,21.0,26053,94.1563735439602,94.728873801923,93.59640652073,93.9992604942769,5820.39685337004,0.0,1.0
2020-11-06,20.8321,20.885,20.73,20.73,14215,93.2477140258489,93.4845026391892,92.7906985736362,92.7906985736362,3175.71647298411,0.0,1.0
2020-11-09,19.64,19.64,18.83,18.83,104263,87.9116893384571,87.9116893384571,84.286003576535,84.286003576535,23292.9811201367,0.0,1.0
2020-11-10,19.39,19.39,18.8927,18.99,43279,86.792650523049,86.792650523049,84.5666585114393,85.0021884183961,9668.78883111358,0.0,1.0
2020-11-11,18.7516,18.8707,18.7324,18.85,10631,83.935073004023,84.4681830956834,83.8491308229997,84.3755266817676,2375.02932284869,0.0,1.0
2020-11-12,19.24,19.34,18.86,18.96,23290,86.1212272338042,86.5688427599674,84.4202882343839,84.8679037605472,5203.12603980302,0.0,1.0
2020-11-13,18.6355,18.88,18.6,18.88,22415,83.4153913781475,84.5098113396166,83.2564878663595,84.5098113396166,5007.64577853949,0.0,1.0
2020-11-16,18.26,18.43,18.19,18.2,31915,81.7345950774046,82.4955414718821,81.4212642090903,81.4660257617066,7130.00290082926,0.0,1.0
2020-11-17,18.26,18.46,18.18,18.3,9067,81.7345950774046,82.629826129731,81.376502656474,81.9136412878699,2025.62231871593,0.0,1.0
2020-11-18,18.45,18.45,18.089,18.15,8906,82.5850645771147,82.5850645771147,80.9691725276655,81.242217998625,1989.65395064344,0.0,1.0
2020-11-19,18.2064,18.5,18.2064,18.5,3427,81.4946731553811,82.8088723401963,81.4946731553811,82.8088723401963,765.612406114425,0.0,1.0
2020-11-20,18.2,18.2301,18.17,18.17,8685,81.4660257617066,81.6007580350818,81.3317411038577,81.3317411038577,1940.2812217986,0.0,1.0
2020-11-23,18.2659,18.355,18.03,18.03,9983,81.7610043934482,82.1598298272597,80.7050793672292,80.7050793672292,2230.26222650724,0.0,1.0
2020-11-24,17.682,17.9966,17.68,17.96,7213,79.1473773361812,80.5555757814907,79.1384250256579,80.3917484989149,1611.42757085012,0.0,1.0
2020-11-25,17.6506,17.8799,17.618,17.78,13241,79.0068260609659,80.0332084624582,78.8609033994367,79.5860405518211,2958.11901644619,0.0,1.0
2020-11-27,17.5222,17.57,17.51,17.57,3136,78.4320877253723,78.6460479468784,78.3774786311804,78.6460479468784,700.601256368497,0.0,1.0
2020-11-30,18.09,18.09,17.4101,17.46,11692,80.9736486829271,80.9736486829271,77.9303107205433,78.1536708680988,2612.06310250653,0.0,1.0
2020-12-01,17.205,17.5,17.205,17.49,10173,77.0122512763826,78.3327170785641,77.0122512763826,78.2879555259478,2272.70936895303,0.0,1.0
2020-12-02,17.1934,17.36,17.1379,17.344,11735,76.9603278753476,77.7060553419356,76.711901258327,77.6344368577495,2621.66956106005,0.0,1.0
2020-12-03,17.11,17.125,16.95,17.08,3609,76.5870165265275,76.654158855452,75.8708316846664,76.4527318686785,806.27230045724,0.0,1.0
2020-12-04,16.8517,16.855,16.761,16.78,9379,75.4308256224479,75.4455969348113,75.0248383402179,75.1098852901889,2095.32499473219,0.0,1.0
2020-12-07,16.995,16.995,16.95,16.98,4723,76.0722586714398,76.0722586714398,75.8708316846664,76.0051163425153,1055.14659879732,0.0,1.0
2020-12-08,16.8767,16.9283,16.85,16.9283,1971,75.5427295039887,75.7736991154889,75.4232161585032,75.7736991154889,440.333251371909,0.0,1.0
2020-12-09,16.86,17.12,16.75,16.77,15605,75.4679777111195,76.6317780791438,74.9756006323399,75.0651237375726,3486.25083087704,0.0,1.0
2020-12-10,16.97,17.06,16.8,17.06,7978,75.960354789899,76.3632087634459,75.1994083954215,76.3632087634459,1782.33317069766,0.0,1.0
2020-12-11,17.1571,17.331,17.1571,17.25,6038,76.7978434393504,77.5762468393482,76.7978434393504,77.213678263156,1348.9255057248,0.0,1.0
2020-12-14,17.14,17.14,16.84,16.84,8160,76.7213011843765,76.7213011843765,75.3784546058868,75.3784546058868,1822.99306504048,0.0,1.0
2020-12-15,16.677,16.99,16.677,16.9598,17191,74.6488412982408,76.0498778951316,74.6488412982408,75.9146980062304,3840.57276729299,0.0,1.0
2020-12-16,16.4405,16.66,16.434,16.49,10684,73.5902305788647,74.572746658793,73.5611355696641,73.8118002643155,2386.86984153094,0.0,1.0
2020-12-17,16.2256,16.2256,16.1172,16.19,22269,72.62830481314,72.62830481314,72.143089582779,72.4689536858259,4975.02850066009,0.0,1.0
2020-12-18,16.3193,16.37,16.2525,16.26,11028,73.0477205611549,73.2746616329197,72.7487133896779,72.7822845541401,2463.72150995911,0.0,1.0
2020-12-21,16.8285,17.44,16.77,17.33,39003,75.326978820378,78.0641477628662,75.0651237375726,77.5717706840866,8713.50472007031,0.0,1.0
2020-12-22,16.9,16.966,16.855,16.91,6740,75.6470239215847,75.9424501688525,75.4455969348113,75.6917854742011,1505.75652676137,0.0,1.0
2020-12-23,16.4054,16.531,16.4054,16.49,7772,73.4331175291814,73.9953226300425,73.4331175291814,73.8118002643155,1736.31153204591,0.0,1.0
2020-12-24,16.3545,16.45,16.31,16.34,13681,73.2052812263644,73.6327540538502,73.0060923172217,73.1403769750707,3056.41766211014,0.0,1.0
2020-12-28,16.1441,16.1441,15.95,15.99,14591,72.263498159317,72.263498159317,71.3946764230341,71.5737226334994,3259.71713382421,0.0,1.0
2020-12-29,15.9033,15.93,15.69,15.75,6503,71.1856399723159,71.3051533178015,70.2308760550097,70.4994453707077,1452.80930171057,0.0,1.0
2020-12-30,15.9291,15.93,15.71,15.75,6995,71.301124778066,71.3051533178015,70.3203991602424,70.4994453707077,1562.72506004389,0.0,1.0
2020-12-31,16.2179,16.31,15.99,15.99,7227,72.5938384176254,73.0060923172217,71.5737226334994,71.5737226334994,1614.55525503033,0.0,1.0
2021-01-04,15.8979,16.01,15.44,15.45,17923,71.1614687339031,71.6632457387321,69.1118372396017,69.156598792218,4004.10596871574,0.0,1.0
2021-01-05,15.61,15.91,15.545,15.91,15760,69.8727836340792,71.2156302125688,69.5818335420731,71.2156302125688,3520.87876287229,0.0,1.0
2021-01-06,15.1969,15.415,15.04,15.415,9467,68.0236838954989,68.9999333580609,67.3213751349488,68.9999333580609,2114.98472386497,0.0,1.0
2021-01-07,15.1,15.2275,15.09,15.15,2412,67.5899444506467,68.1606542465048,67.5451828980304,67.8137522137283,538.855303048729,0.0,1.0
2021-01-08,15.0007,15.22,15.0,15.04,7008,67.1454622331667,68.1270830820426,67.1423289244835,67.3213751349488,1565.62933821123,0.0,1.0
2021-01-11,15.4449,15.56,15.41,15.56,5769,69.1337704003837,69.6489758709976,68.9775525817527,69.6489758709976,1288.82928826207,0.0,1.0
2021-01-12,15.3034,15.5296,15.3034,15.5,4822,68.5003944308627,69.5129007510439,68.5003944308627,69.3804065552996,1077.26379407171,0.0,1.0
2021-01-13,15.4141,15.46,15.3798,15.4,1798,68.9959048183254,69.2013603448343,68.8423726928514,68.9327910291364,401.684011144948,0.0,1.0
2021-01-14,15.1994,15.37,15.175,15.37,3552,68.034874283653,68.7985063712874,67.9256560952691,68.7985063712874,793.538157723501,0.0,1.0
2021-01-15,15.73,15.8421,15.538,15.538,9139,70.409922265475,70.911699270304,69.5505004552416,69.5505004552416,2041.70755164276,0.0,1.0
2021-01-19,15.43,15.5495,15.2,15.38,40085,69.0670756869854,69.6019762407504,68.0375599768099,68.8432679239038,8955.23002599846,0.0,1.0
2021-01-20,15.2522,15.37,15.2522,15.36,4200,68.2712152814672,68.7985063712874,68.2712152814672,68.7537448186711,938.30525406495,0.0,1.0
2021-01-21,15.121,15.2861,15.12,15.12,4768,67.683943711141,68.4229569448365,67.6794675558794,67.6794675558794,1065.19986937659,0.0,1.0
2021-01-22,15.2877,15.3865,15.26,15.3699,7375,68.4301187932551,68.8723629331044,68.3061292925079,68.7980587557613,1647.61934493548,0.0,1.0
2021-01-25,15.5128,15.84,15.51,15.66,21479,69.4377013426485,70.9022993442546,69.425168107916,70.0965913971608,4798.53775049074,0.0,1.0
2021-01-26,15.4247,15.486,15.37,15.3829,3574,69.0433520640987,69.3177403816368,68.7985063712874,68.8562487741625,798.453090006699,0.0,1.0
2021-01-27,16.17,16.29,15.815,16.03,33590,72.3794305805932,72.9165692119891,70.7903954627138,71.7527688439647,7504.20797239088,0.0,1.0
2021-01-28,15.85,15.89,15.68,15.88,16685,70.9470608968709,71.1261071073362,70.1861145023934,71.0813455547199,3727.52932477945,0.0,1.0
2021-01-29,16.5,16.58,16.1101,16.18,23368,73.8565618169319,74.2146542378624,72.1113088804214,72.4241921332095,5220.55170880709,0.0,1.0
2021-02-01,16.08,16.1512,15.97,15.97,9847,71.9765766070463,72.2952788616745,71.4841995282668,71.4841995282668,2199.87900875657,0.0,1.0
2021-02-02,15.68,15.93,15.68,15.83,7275,70.1861145023934,71.3051533178015,70.1861145023934,70.8575377916383,1625.27874364822,0.0,1.0
2021-02-03,15.69,15.78,15.63,15.69,11889,70.2308760550097,70.6337300285566,69.9623067393118,70.2308760550097,2656.07408704243,0.0,1.0
2021-02-04,15.65,15.78,15.62,15.78,7893,70.0518298445445,70.6337300285566,69.9175451866955,70.6337300285566,1763.34365960349,0.0,1.0
2021-02-05,15.4326,15.5299,15.43,15.47,8379,69.0787136906656,69.5142435976224,69.0670756869854,69.2461218974507,1871.91898185958,0.0,1.0
2021-02-08,15.3767,15.41,15.23,15.27,8490,68.8284966115404,68.9775525817527,68.1718446346589,68.3508908451242,1896.71704928844,0.0,1.0
2021-02-09,15.1646,15.26,15.14,15.26,5810,67.8791040805482,68.3061292925079,67.768990661112,68.3061292925079,1297.98893478985,0.0,1.0
2021-02-10,15.2964,15.4,15.05,15.1,10001,68.4690613440313,68.9327910291364,67.3661366875651,67.5899444506467,2234.28353473895,0.0,1.0
2021-02-11,15.0676,15.16,15.06,15.06,7222,67.4449170201699,67.8585137663447,67.4108982401814,67.4108982401814,1613.43822496597,0.0,1.0
2021-02-12,14.8821,15.07,14.8821,15.07,3207,66.6145902191371,67.4556597927978,66.6145902191371,67.4556597927978,716.463083282451,0.0,1.0
2021-02-16,14.5921,14.7,14.5184,14.68,14439,65.3165051932637,65.7994823459938,64.9866125504814,65.7099592407612,3225.75941986758,0.0,1.0
2021-02-17,14.855,15.02,14.8535,14.86,4988,66.4932864115468,67.2318520297162,66.4865721786544,66.515667187855,1114.34919220857,0.0,1.0
2021-02-18,14.9783,15.175,14.9783,15.0091,6235,67.0451963553061,67.9256560952691,67.0451963553061,67.1830619373644,1392.93649026071,0.0,1.0
2021-02-19,14.9175,14.9197,14.79,14.81,3259,66.7730461153989,66.7828936569744,66.2023363195407,66.2918594247734,728.080195951827,0.0,1.0
2021-02-22,14.98,14.98,14.805,14.96,3925,67.0528058192509,67.0528058192509,66.2694786484652,66.9632827140182,876.868600524983,0.0,1.0
2021-02-23,14.97,15.3097,14.94,15.21,9211,67.0080442666345,68.528594209011,66.8737596087856,68.0823215294263,2057.79278456959,0.0,1.0
2021-02-24,14.7291,15.07,14.7291,15.0,5717,65.9297384641073,67.4556597927978,65.9297384641073,67.1423289244835,1277.2121755927,0.0,1.0
2021-02-25,15.24,15.24,14.585,14.6,20087,68.2166061872752,68.2166061872752,65.2847244909061,65.3518668198306,4487.55658057207,0.0,1.0
2021-02-26,15.6,15.61,15.4,15.4,23405,69.8280220814628,69.8727836340792,68.9327910291364,68.9327910291364,5228.81773128338,0.0,1.0
2021-03-01,15.053,15.25,15.02,15.25,10163,67.37956515335,68.2613677398916,67.2318520297162,68.2613677398916,2270.47530882431,0.0,1.0
2021-03-02,14.9321,14.99,14.8999,14.99,4085,66.8383979822187,67.0975673718672,66.6942657827941,67.0975673718672,912.613562584601,0.0,1.0
2021-03-03,15.1092,15.26,14.94,15.01,7784,67.6311250790537,68.3061292925079,66.8737596087856,67.1870904770998,1738.99240420038,0.0,1.0
2021-03-04,15.49,15.64,15.0201,15.0201,22025,69.3356450026833,70.0070682919281,67.2322996452423,67.2322996452423,4920.51743351918,0.0,1.0
2021-03-05,15.2785,15.69,15.24,15.24,40302,68.3889381648481,70.2308760550097,68.2166061872752,68.2166061872752,9003.70913079182,0.0,1.0
2021-03-08,15.32,15.32,15.08,15.31,20029,68.5746986082058,68.5746986082058,67.5004213454141,68.5299370555895,4474.59903182546,0.0,1.0
2021-03-09,14.83,14.89,14.76,14.84,26237,66.381382530006,66.649951845704,66.0680516616918,66.4261440826223,5861.5035597386,0.0,1.0
2021-03-10,14.6191,14.78,14.6191,14.66,3007,65.4373613853278,66.1575747669244,65.4373613853278,65.6204361355285,671.78188070793,0.0,1.0
2021-03-11,14.3731,14.5201,14.34,14.48,4575,64.3362271909663,64.9942220144262,64.1880664518062,64.8147281884347,1022.08250889218,0.0,1.0
2021-03-12,14.3701,14.51,14.37,14.51,1678,64.3227987251814,64.9490128462837,64.3223511096552,64.9490128462837,374.875289600235,0.0,1.0
2021-03-15,14.4271,14.5765,14.4271,14.49,2663,64.5779395750944,65.2466771711823,64.5779395750944,64.8594897410511,594.930212279753,0.0,1.0
2021-03-16,14.3692,14.41,14.35,14.35,12719,64.3187701854459,64.5013973201205,64.2328280044226,64.2328280044226,2841.50107772669,0.0,1.0
2021-03-17,14.2347,14.5099,14.2347,14.45,11460,63.7167273027564,64.9485652307576,63.7167273027564,64.6804435305858,2560.23290752008,0.0,1.0
2021-03-18,14.552,14.552,14.2438,14.3899,3529,65.1370113672723,65.1370113672723,63.7574603156372,64.4114265993617,788.399819427431,0.0,1.0
2021-03-19,14.551,14.77,14.54,14.665,11964,65.1325352120106,66.1128132143081,65.0832975041327,65.6428169118367,2672.82953800788,0.0,1.0
2021-03-22,14.529,14.62,14.4,14.61,31262,65.0340597962547,65.4413899250632,64.4566357675042,65.3966283724469,6984.11877442345,0.0,1.0
2021-03-23,14.84,14.955,14.615,14.63,34860,66.4261440826223,66.9409019377101,65.4190091487551,65.4861514776796,7787.9336087391,0.0,1.0
2021-03-24,14.9249,14.9275,14.7,14.83,25896,66.8061696643349,66.8178076680152,65.7994823459938,66.381382530006,5785.32210934904,0.0,1.0
2021-03-25,14.775,15.0534,14.7583,15.0,7570,66.1351939906163,67.3813556154547,66.060442197747,67.1423289244835,1691.18351744564,0.0,1.0
2021-03-26,14.5069,14.715,14.491,14.69,2094,64.9351367649727,65.8666246749183,64.8639658963127,65.7547207933775,467.812190955239,0.0,1.0
2021-03-29,14.5508,14.675,14.46,14.53,2347,65.1316399809583,65.687578464453,64.7252050832021,65.0385359515164,524.33391221201,0.0,1.0
2021-03-30,14.46,14.5581,14.45,14.5581,2867,64.7252050832021,65.1643159143682,64.6804435305858,65.1643159143682,640.505038905765,0.0,1.0
2021-03-31,14.47,14.51,14.4,14.4515,11716,64.7699666358184,64.9490128462837,64.4566357675042,64.6871577634782,2617.42484681547,0.0,1.0
2021-04-01,14.0373,14.27,14.0373,14.2601,7880,62.8331342541102,63.874735583492,62.8331342541102,63.8304216464018,1760.43938143614,0.0,1.0
2021-04-05,13.5373,13.76,13.5373,13.75,3970,60.595056623294,61.5918964000595,60.595056623294,61.5471348474432,886.921871104252,0.0,1.0
2021-04-06,13.83,13.855,13.78,13.82,4543,61.9052272683738,62.0171311499146,61.6814195052922,61.8604657157575,1014.93351648026,0.0,1.0
2021-04-07,13.7494,13.789,13.68,13.75,4941,61.5444491542862,61.7217049026469,61.233803979129,61.5471348474432,1103.84910960355,0.0,1.0
2021-04-08,13.5441,13.5471,13.5,13.5471,3303,60.6254944790731,60.638922944858,60.4280960320352,60.638922944858,737.910060518223,0.0,1.0
2021-04-09,13.52,13.52,13.51,13.51,1847,60.5176191372678,60.5176191372678,60.4728575846515,60.4728575846515,412.630905775706,0.0,1.0
2021-04-12,13.63,13.69,13.57,13.57,12082,61.0099962160473,61.2785655317453,60.7414269003494,60.7414269003494,2699.19144752684,0.0,1.0
2021-04-13,13.4719,13.57,13.4601,13.57,4858,60.3023160691833,60.7414269003494,60.249497437096,60.7414269003494,1085.30641053513,0.0,1.0
2021-04-14,13.4588,13.46,13.37,13.42,30155,60.2436784352559,60.2490498215699,59.846195848023,60.0700036111046,6736.80831817348,0.0,1.0
2021-04-15,13.231,13.28,13.2,13.2,13268,59.2240102666561,59.4433418744761,59.0852494535455,59.0852494535455,2964.15097879375,0.0,1.0
2021-04-16,12.915,13.08,12.9,13.08,17727,57.8095452039803,58.5481108221496,57.7424028750558,58.5481108221496,3960.31839019271,0.0,1.0
2021-04-19,12.87,12.92,12.87,12.8796,2328,57.6081182172068,57.8319259802885,57.6081182172068,57.6510893077185,520.08919796743,0.0,1.0
2021-04-20,13.35,13.375,13.1698,13.1698,4386,59.7566727427903,59.8685766243311,58.9500695646442,58.9500695646442,979.858772459256,0.0,1.0
2021-04-21,13.0852,13.44,13.0852,13.44,6617,58.5713868295101,60.1595267163372,58.5713868295101,60.1595267163372,1478.27758717804,0.0,1.0
2021-04-22,13.1693,13.23,13.02,13.02,8343,58.9478314870134,59.2195341113945,58.2795415064517,58.2795415064517,1863.87636539616,0.0,1.0
2021-04-23,12.9043,13.04,12.895,13.0365,3842,57.7616503426808,58.3690646116843,57.7200220987477,58.3533980682686,858.325901456558,0.0,1.0
2021-04-26,12.8479,12.87,12.81,12.84,6213,57.5091951859248,57.6081182172068,57.3395489015089,57.4738335593579,1388.02155797751,0.0,1.0
2021-04-27,12.85,12.93,12.85,12.93,3686,57.5185951119742,57.8766875329048,57.5185951119742,57.8766875329048,823.474563448431,0.0,1.0
2021-04-28,12.7676,12.88,12.7676,12.85,4243,57.1497599184157,57.6528797698232,57.1497599184157,57.5185951119742,947.911712618473,0.0,1.0
2021-04-29,12.77,12.845,12.63,12.69,12194,57.1605026910436,57.496214335666,56.5338409544151,56.802410270113,2724.21292096858,0.0,1.0
2021-04-30,13.14,13.14,12.93,12.93,4253,58.8166801378476,58.8166801378476,57.8766875329048,57.8766875329048,950.145772747198,0.0,1.0
2021-05-03,12.7894,12.95,12.7894,12.95,3856,57.2473401031193,57.9662106381374,57.2473401031193,57.9662106381374,861.453585636774,0.0,1.0
2021-05-04,13.25,13.34,13.09,13.09,5254,59.3090572166271,59.711911190174,58.5928723747659,58.5928723747659,1173.77519163268,0.0,1.0
2021-05-05,12.84,12.97,12.8,12.93,5400,57.4738335593579,58.0557337433701,57.2947873488926,57.8766875329048,1206.39246951208,0.0,1.0
2021-05-06,12.6518,12.84,12.6518,12.78,6345,56.6314211391187,57.4738335593579,56.6314211391187,57.2052642436599,1417.51115167669,0.0,1.0
2021-05-07,12.2594,12.59,12.23,12.59,11101,54.8749778144542,56.3547947439498,54.7433788497622,56.3547947439498,2480.03014889881,0.0,1.0
2021-05-10,12.4399,12.4399,12.22,12.22,4654,55.6829238391788,55.6829238391788,54.6986172971459,54.6986172971459,1039.73158390912,0.0,1.0
2021-05-11,12.7371,12.84,12.691,12.84,5414,57.0132371829359,57.4738335593579,56.8068864253747,57.4738335593579,1209.5201536923,0.0,1.0
2021-05-12,13.0085,13.04,12.76,12.87,6105,58.2280657209429,58.3690646116843,57.1157411384273,57.6081182172068,1363.89370858727,0.0,1.0
2021-05-13,12.7742,12.98,12.7742,12.98,19694,57.1793025431425,58.1004952959864,57.1793025431425,58.1004952959864,4399.75801751313,0.0,1.0
2021-05-14,12.3,12.52,12.3,12.51,20292,55.0567097180765,56.0414638756356,55.0567097180765,55.9967023230192,4533.35481321095,0.0,1.0
2021-05-17,12.35,12.45,12.3103,12.45,4198,55.2805174811581,55.7281330073213,55.1028141172713,55.7281330073213,937.858442039205,0.0,1.0
2021-05-18,12.2965,12.2965,12.17,12.17,3283,55.0410431746608,55.0410431746608,54.4748095340643,54.4748095340643,733.44194026077,0.0,1.0
2021-05-19,12.59,12.76,12.4404,12.69,31076,56.3547947439498,57.1157411384273,55.6851619168096,56.802410270113,6942.56525602915,0.0,1.0
2021-05-20,12.1969,12.39,12.18,12.38,7971,54.5952181106022,55.4595636916234,54.5195710866806,55.4148021390071,1780.76932860755,0.0,1.0
2021-05-21,12.1645,12.22,12.12,12.12,5695,54.4501906801253,54.6986172971459,54.2510017709827,54.2510017709827,1272.2972433095,0.0,1.0
2021-05-24,12.0089,12.05,12.0,12.05,5995,53.7537009214153,53.9376709026684,53.7138631395868,53.9376709026684,1339.31904717128,0.0,1.0
2021-05-25,12.03,12.03,11.93,11.93,13794,53.8481477974358,53.8481477974358,53.4005322712725,53.4005322712725,3081.66254156474,0.0,1.0
2021-05-26,12.0713,12.0713,12.03,12.0575,5845,54.0330130097412,54.0330130097412,53.8481477974358,53.9712420671307,1305.80814524039,0.0,1.0
2021-05-27,11.9783,12.06,11.9783,11.98,4668,53.6167305704094,53.9824324552847,53.6167305704094,53.6243400343542,1042.85926808933,0.0,1.0
2021-05-28,11.9069,11.93,11.84,11.93,12448,53.2971330847288,53.4005322712725,52.9976782977256,53.4005322712725,2780.95804823822,0.0,1.0
2021-06-01,11.7486,11.7486,11.666,11.67,5377,52.5885577068125,52.5885577068125,52.2188272822016,52.2367319032482,1201.25413121601,0.0,1.0
2021-06-02,11.7015,11.79,11.69,11.79,1569,52.3777307939896,52.773870534644,52.3262550084808,52.773870534644,350.524034197121,0.0,1.0
2021-06-03,11.8824,11.94,11.87,11.91,20963,53.1874672808189,53.4452938238889,53.1319629555746,53.3110091660399,4683.26024784846,0.0,1.0
2021-06-04,11.6971,11.7383,11.69,11.7,23448,52.3580357108384,52.5424533076177,52.3262550084808,52.3710165610971,5238.4241898369,0.0,1.0
2021-06-07,11.5786,11.615,11.5786,11.615,893,51.827611312335,51.9905433638584,51.827611312335,51.9905433638584,199.501569495238,0.0,1.0
2021-06-08,11.5657,11.5722,11.54,11.5624,11481,51.7698689094599,51.7989639186605,51.654831719236,51.7550975970965,2564.92443379041,0.0,1.0
2021-06-09,11.59,11.61,11.531,11.56,14215,51.8786394823176,51.9681625875502,51.6145463218813,51.7443548244686,3175.71647298411,0.0,1.0
2021-06-10,11.59,11.63,11.551,11.63,2046,51.8786394823176,52.0576856927829,51.7040694271139,52.0576856927829,457.088702337355,0.0,1.0
2021-06-11,11.5209,11.58,11.51,11.51,4888,51.5693371537388,51.8338779297013,51.520547061387,51.520547061387,1092.0085909213,0.0,1.0
2021-06-14,11.4602,11.53,11.4602,11.53,3790,51.2976345293577,51.6100701666196,51.2976345293577,51.6100701666196,846.708788787182,0.0,1.0
2021-06-15,11.4554,11.48,11.4421,11.46,3379,51.2761489841019,51.386262403538,51.2166161191222,51.2967392983054,754.88891749654,0.0,1.0
2021-06-16,11.648,11.648,11.44,11.47,14057,52.1382564874923,52.1382564874923,51.2072161930728,51.3415008509217,3140.41832295024,0.0,1.0
2021-06-17,11.8644,11.9528,11.78,11.8334,4227,53.1068964861095,53.5025886112378,52.7291089820277,52.9681356729989,944.337216412511,0.0,1.0
2021-06-18,12.3342,12.39,12.2035,12.25,10357,55.2097942280243,55.4595636916234,54.624760735329,54.8329019549949,2313.81607532159,0.0,1.0
2021-06-21,11.95,12.21,11.95,12.21,5286,53.4900553765052,54.6538557445296,53.4900553765052,54.6538557445296,1180.9241840446,0.0,1.0
2021-06-22,11.9534,12.02,11.9534,12.02,887,53.5052743043947,53.8033862448194,53.5052743043947,53.8033862448194,198.161133418003,0.0,1.0
2021-06-23,12.1195,12.1195,11.96,11.96,977,54.2487636933519,54.2487636933519,53.5348169291215,53.5348169291215,218.267674576537,0.0,1.0
2021-06-24,11.8853,11.93,11.86,11.93,3186,53.2004481310776,53.4005322712725,53.0872014029583,53.4005322712725,711.771557012127,0.0,1.0
2021-06-25,11.8263,11.8699,11.81,11.81,852,52.9363549706413,53.1315153400485,52.8633936398767,52.8633936398767,190.341922967461,0.0,1.0
2021-06-28,12.02,12.05,11.89,11.89,4568,53.8033862448194,53.9376709026684,53.2214860608073,53.2214860608073,1020.51866680207,0.0,1.0
2021-06-29,11.9889,12.01,11.92,11.92,1639,53.6641778161827,53.7586246922031,53.3557707186562,53.3557707186562,366.162455098203,0.0,1.0
2021-06-30,12.1916,12.26,12.1916,12.26,821,54.5714944877155,54.8776635076112,54.5714944877155,54.8776635076112,183.416336568411,0.0,1.0
2021-07-01,12.0724,12.12,12.0724,12.12,294,54.037936780529,54.2510017709827,54.037936780529,54.2510017709827,65.6813677845465,0.0,1.0
2021-07-02,11.9868,12.0001,11.9868,12.0001,3952,53.6547778901333,53.714310755113,53.6547778901333,53.714310755113,882.900562872544,0.0,1.0
2021-07-06,12.1183,12.205,11.99,11.99,5065,54.2433923070379,54.6314749682214,53.6691015869705,53.6691015869705,1131.55145519976,0.0,1.0
2021-07-07,11.9806,12.01,11.9806,12.01,1759,53.6270257275111,53.7586246922031,53.6270257275111,53.7586246922031,392.971176642917,0.0,1.0
2021-07-08,12.2946,12.405,12.24,12.345,15087,55.0325384796637,55.5267060205479,54.7881404023785,55.2581367048499,3370.52651620902,0.0,1.0
2021-07-09,11.9101,12.095,11.9101,12.095,5590,53.3114567815661,54.1390978894419,53.3114567815661,54.1390978894419,1248.83961195787,0.0,1.0
2021-07-12,11.76,11.85,11.76,11.85,4905,52.6395858767951,53.042439850342,52.6395858767951,53.042439850342,1095.80649314014,0.0,1.0
2021-07-13,11.9474,11.9474,11.8752,11.8752,2052,53.4784173728249,53.4784173728249,53.1552389629351,53.1552389629351,458.429138414591,0.0,1.0
2021-07-14,11.91,11.91,11.84,11.85,2446,53.3110091660399,53.3110091660399,52.9976782977256,53.042439850342,546.451107486398,0.0,1.0
2021-07-15,12.1338,12.22,12.06,12.06,9507,54.3127727135932,54.6986172971459,53.9824324552847,53.9824324552847,2123.92096437988,0.0,1.0
2021-07-16,12.33,12.35,12.21,12.24,72090,55.1909943759254,55.2805174811581,54.6538557445296,54.7881404023785,16105.3394679863,0.0,1.0
2021-07-19,12.84,12.9,12.77,12.8,50807,57.4738335593579,57.7424028750558,57.1605026910436,57.2947873488926,11350.5892960186,0.0,1.0
2021-07-20,12.64,12.9399,12.63,12.9,8232,56.5786025070314,57.9210014699949,56.5338409544151,57.7424028750558,1839.07829796731,0.0,1.0
2021-07-21,12.1842,12.37,12.17,12.37,19232,54.5383709387795,55.3700405863907,54.4748095340643,55.3700405863907,4296.54443956598,0.0,1.0
2021-07-22,12.11,12.16,12.03,12.04,12537,54.2062402183663,54.430047981448,53.8481477974358,53.8929093500521,2800.84118338388,0.0,1.0
2021-07-23,11.905,11.99,11.8901,11.99,7998,53.2886283897317,53.6691015869705,53.2219336763334,53.6691015869705,1786.80129095512,0.0,1.0
2021-07-26,11.825,11.869,11.825,11.86,2303,52.9305359688012,53.127486800313,52.9305359688012,53.0872014029583,514.504047645614,0.0,1.0
2021-07-27,11.85,11.98,11.85,11.89,11941,53.042439850342,53.6243400343542,53.042439850342,53.2214860608073,2667.6911997118,0.0,1.0
2021-07-28,11.7501,11.86,11.721,11.86,2898,52.5952719397049,53.0872014029583,52.4650158215914,53.0872014029583,647.430625304816,0.0,1.0
2021-07-29,11.56,11.56,11.51,11.53,4816,51.7443548244686,51.7443548244686,51.520547061387,51.6100701666196,1075.92335799448,0.0,1.0
2021-07-30,11.6817,11.72,11.58,11.58,4415,52.2891029198093,52.4605396663298,51.8338779297013,51.8338779297013,986.337546832561,0.0,1.0
2021-08-02,11.5803,11.5803,11.49,11.54,5768,51.8352207762798,51.8352207762798,51.4310239561544,51.654831719236,1288.6058822492,0.0,1.0
2021-08-03,11.4012,11.48,11.38,11.45,1964,51.0335413689214,51.386262403538,50.9386468773748,51.2519777456891,438.769409281801,0.0,1.0
2021-08-04,11.4128,11.4128,11.27,11.35,972,51.0854647699564,51.0854647699564,50.4462697985953,50.8043622195258,217.150644512174,0.0,1.0
2021-08-05,11.3059,11.321,11.3,11.3,3459,50.6069637724879,50.6745537169385,50.5805544564442,50.5805544564442,772.761398526348,0.0,1.0
2021-08-06,11.425,11.44,11.36,11.36,921,51.1400738641483,51.2072161930728,50.8491237721422,50.8491237721422,205.756937855671,0.0,1.0
2021-08-09,11.435,11.435,11.4,11.43,1364,51.1848354167646,51.1848354167646,51.0281699826075,51.1624546404564,304.725801558236,0.0,1.0
2021-08-10,11.3875,11.4065,11.38,11.38,1159,50.9722180418371,51.0572649918081,50.9386468773748,50.9386468773748,258.927568919352,0.0,1.0
2021-08-11,11.2291,11.3,11.21,11.3,1619,50.2631950483945,50.5805544564442,50.1777004828973,50.5805544564442,361.694334840751,0.0,1.0
2021-08-12,11.2159,11.239,11.209,11.21,2606,50.204109798941,50.3075089854847,50.1732243276357,50.1777004828973,582.196069546014,0.0,1.0
2021-08-13,11.0634,11.15,11.04,11.15,52663,49.5214961215421,49.9091311671994,49.4167540884199,49.9091311671994,11765.2308559101,0.0,1.0
2021-08-16,11.18,11.28,11.165,11.28,16508,50.0434158250484,50.4910313512116,49.9762734961239,50.4910313512116,3687.986460501,0.0,1.0
2021-08-17,11.33,11.42,11.295,11.32,6928,50.7148391142932,51.1176930878401,50.5581736801361,50.6700775616769,1547.75685718142,0.0,1.0
2021-08-18,11.3993,11.3993,11.26,11.31,2797,51.0250366739243,51.0250366739243,50.401508245979,50.6253160090606,624.866618004683,0.0,1.0
2021-08-19,11.68,11.75,11.59,11.75,23227,52.2814934558645,52.5948243241787,51.8786394823176,52.5948243241787,5189.05146099205,0.0,1.0
2021-08-20,11.5405,11.74,11.54,11.74,26250,51.6570697968668,52.5500627715624,51.654831719236,52.5500627715624,5864.40783790594,0.0,1.0
2021-08-23,11.3359,11.43,11.325,11.4,14812,50.7412484303368,51.1624546404564,50.692458337985,51.0281699826075,3309.08986266906,0.0,1.0
2021-08-24,11.3088,11.39,11.3088,11.39,12072,50.6199446227466,50.9834084299911,50.6199446227466,50.9834084299911,2696.95738739812,0.0,1.0
2021-08-25,11.2938,11.37,11.2938,11.37,9701,50.5528022938221,50.8938853247585,50.5528022938221,50.8938853247585,2167.26173087716,0.0,1.0
2021-08-26,11.42,11.42,11.33,11.33,3195,51.1176930878401,51.1176930878401,50.7148391142932,50.7148391142932,713.782211127981,0.0,1.0
2021-08-27,11.1648,11.36,11.15,11.36,10766,49.9753782650716,50.8491237721422,49.9091311671994,50.8491237721422,2405.18913458649,0.0,1.0
2021-08-30,11.1519,11.16,11.15,11.15,1464,49.9176358621965,49.9538927198157,49.9091311671994,49.9091311671994,327.066402845497,0.0,1.0
2021-08-31,11.2,11.232,11.17,11.22,6916,50.132938930281,50.2761758986532,49.998654272432,50.2224620355137,1545.07598502695,0.0,1.0
2021-09-01,11.0637,11.07,11.02,11.02,1516,49.5228389681205,49.5510387462688,49.3272309831872,49.3272309831872,338.683515514873,0.0,1.0
2021-09-02,10.9618,10.9618,10.95,10.96,3366,49.0667187469602,49.0667187469602,49.013900114873,49.0586616674893,751.984639329197,0.0,1.0
2021-09-03,11.04,11.08,10.9998,11.05,8365,49.4167540884199,49.5958002988852,49.2368126469022,49.4615156410362,1868.79129767936,0.0,1.0
2021-09-07,11.12,11.12,11.0,11.0,19014,49.7748465093504,49.7748465093504,49.2377078779546,49.2377078779546,4247.84192875976,0.0,1.0
2021-09-08,11.3262,11.365,11.25,11.25,10427,50.697829724299,50.8715045484503,50.3567466933626,50.3567466933626,2329.45449622268,0.0,1.0
2021-09-09,11.3952,11.3952,11.31,11.31,1935,51.0066844373516,51.0066844373516,50.6253160090606,50.6253160090606,432.290634908496,0.0,1.0
2021-09-10,11.48,11.485,11.25,11.29,12903,51.386262403538,51.4086431798462,50.3567466933626,50.5357929038279,2882.60778409526,0.0,1.0
2021-09-13,11.3459,11.35,11.3003,11.319,2606,50.7860099829532,50.8043622195258,50.5818973030227,50.6656014064153,582.196069546014,0.0,1.0
2021-09-14,11.3851,11.3851,11.22,11.22,6731,50.9614752692091,50.9614752692091,50.2224620355137,50.2224620355137,1503.74587264552,0.0,1.0
2021-09-15,11.3996,11.52,11.3996,11.41,4185,51.0263795205028,51.5653086140033,51.0263795205028,51.0729315352238,934.954163871862,0.0,1.0
2021-09-16,11.4045,11.5102,11.4045,11.49,17094,51.0483126812848,51.5214422924393,51.0483126812848,51.4310239561544,3818.90238404435,0.0,1.0
2021-09-17,11.76,11.7835,11.48,11.48,14225,52.6395858767951,52.7447755254434,51.386262403538,51.386262403538,3177.95053311284,0.0,1.0
2021-09-20,12.22,12.3898,12.14,12.31,57831,54.6986172971459,55.458668460571,54.3405248762153,55.1014712706928,12919.7931304358,0.0,1.0
2021-09-21,11.93,11.99,11.845,11.87,6353,53.4005322712725,53.6691015869705,53.0200590740338,53.1319629555746,1419.29839977968,0.0,1.0
2021-09-22,11.7199,11.74,11.557,11.73,12983,52.4600920508036,52.5500627715624,51.7309263586837,52.5053012189461,2900.48026512506,0.0,1.0
2021-09-23,11.423,11.47,11.39,11.47,20299,51.131121553625,51.3415008509217,50.9834084299911,51.3415008509217,4534.91865530106,0.0,1.0
2021-09-24,11.69,11.7,11.6406,11.66,8869,52.3262550084808,52.3710165610971,52.1051329385562,52.1919703506318,1981.38792816716,0.0,1.0
2021-09-27,11.7,11.78,11.69,11.78,2507,52.3710165610971,52.7291089820277,52.3262550084808,52.7291089820277,560.078874271627,0.0,1.0
2021-09-28,12.27,12.34,12.08,12.08,27478,54.9224250602275,55.2357559285418,54.0719555605174,54.0719555605174,6138.7504217135,0.0,1.0
2021-09-29,12.34,12.3793,12.18,12.18,12462,55.2357559285418,55.4116688303239,54.5195710866806,54.5195710866806,2784.08573241843,0.0,1.0
2021-09-30,12.4391,12.48,12.24,12.29,15662,55.6793429149695,55.8624176651703,54.7881404023785,55.0119481654601,3498.98497361078,0.0,1.0
2021-10-01,12.2833,12.49,12.2204,12.36,17507,54.9819579252072,55.9071792177866,54.7004077592505,55.3252790337744,3911.16906736074,0.0,1.0
2021-10-04,12.47,12.47,12.2722,12.32,25944,55.817656112554,55.817656112554,54.9322726018031,55.1462328233091,5796.04559796692,0.0,1.0
2021-10-05,12.27,12.3954,12.2,12.37,27112,54.9224250602275,55.4837349300362,54.6090941919133,55.3700405863907,6056.98382100213,0.0,1.0
2021-10-06,12.4349,12.72,12.4349,12.67,35701,55.6605430628707,56.936694927962,55.6605430628707,56.7128871648804,7975.81806556495,0.0,1.0
2021-10-07,12.2619,12.29,12.15,12.28,48266,54.8861682026083,55.0119481654601,54.3852864288316,54.9671866128438,10782.9146173093,0.0,1.0
2021-10-08,12.21,12.235,12.15,12.15,6207,54.6538557445296,54.7657596260704,54.3852864288316,54.3852864288316,1386.68112190027,0.0,1.0
2021-10-11,12.39,12.39,12.19,12.25,6387,55.4595636916234,55.4595636916234,54.5643326392969,54.8329019549949,1426.89420421734,0.0,1.0
2021-10-12,12.27,12.32,12.26,12.3,4696,54.9224250602275,55.1462328233091,54.8776635076112,55.0567097180765,1049.11463644976,0.0,1.0
2021-10-13,11.94,12.07,11.91,12.05,19793,53.4452938238889,54.0271940079011,53.3110091660399,53.9376709026684,4421.87521278752,0.0,1.0
2021-10-14,11.68,11.72,11.65,11.72,18215,52.2814934558645,52.4605396663298,52.1472087980155,52.4605396663298,4069.34052447454,0.0,1.0
2021-10-15,11.48,11.56,11.48,11.55,10469,51.386262403538,51.7443548244686,51.386262403538,51.6995932718523,2338.83754876333,0.0,1.0
2021-10-18,11.6,11.68,11.59,11.67,47950,51.9234010349339,52.2814934558645,51.8786394823176,52.2367319032482,10712.3183172415,0.0,1.0
2021-10-19,11.47,11.4801,11.44,11.48,43405,51.3415008509217,51.3867100190642,51.2072161930728,51.386262403538,9696.93798873553,0.0,1.0
2021-10-20,11.38,11.45,11.35,11.44,22758,50.9386468773748,51.2519777456891,50.8043622195258,51.2072161930728,5084.2740409548,0.0,1.0
2021-10-21,11.38,11.4299,11.3789,11.4299,26449,50.9386468773748,51.1620070249303,50.933723106587,51.1620070249303,5908.86563446759,0.0,1.0
2021-10-22,11.23,11.34,11.22,11.28,25564,50.26722358813,50.7596006669095,50.2224620355137,50.4910313512116,5711.15131307533,0.0,1.0
2021-10-25,11.35,11.365,11.3,11.3,23300,50.8043622195258,50.8715045484503,50.5805544564442,50.5805544564442,5205.36009993176,0.0,1.0
2021-10-26,11.23,11.29,11.2,11.21,20080,50.26722358813,50.5357929038279,50.132938930281,50.1777004828973,4485.99273848195,0.0,1.0
2021-10-27,11.31,11.33,11.215,11.25,36950,50.6253160090606,50.7148391142932,50.2000812592055,50.3567466933626,8254.85217564284,0.0,1.0
2021-10-28,11.09,11.205,11.08,11.205,5671,49.6405618515015,50.1553197065892,49.5958002988852,50.1553197065892,1266.93549900056,0.0,1.0
2021-10-29,11.26,11.305,11.25,11.28,17765,50.401508245979,50.6029352327524,50.3567466933626,50.4910313512116,3968.80781868187,0.0,1.0
2021-11-01,11.01,11.14,11.01,11.13,24041,49.2824694305709,49.8643696145831,49.2824694305709,49.8196080619668,5370.90395547035,0.0,1.0
2021-11-02,11.085,11.13,11.0535,11.13,1324,49.6181810751933,49.8196080619668,49.4771821844519,49.8196080619668,295.789561043332,0.0,1.0
2021-11-03,10.85,11.1,10.85,11.09,45539,48.5662845887097,49.6853234041178,48.5662845887097,49.6405618515015,10173.6864202057,0.0,1.0
2021-11-04,10.9399,11.01,10.89,10.89,5087,48.9686909467305,49.2824694305709,48.745330799175,48.745330799175,1136.46638748295,0.0,1.0
2021-11-05,10.9,10.9646,10.9,10.92,3152,48.7900923517914,49.0792519816928,48.7900923517914,48.879615457024,704.175752574458,0.0,1.0
2021-11-08,10.89,10.89,10.83,10.89,16969,48.745330799175,48.745330799175,48.4767614834771,48.745330799175,3790.97663243528,0.0,1.0
2021-11-09,10.8784,10.93,10.79,10.83,5277,48.6934073981401,48.9243770096403,48.2977152730118,48.4767614834771,1178.91352992875,0.0,1.0
2021-11-10,11.16,11.16,10.9102,10.99,8928,49.9538927198157,49.9538927198157,48.83574913546,49.1929463253382,1994.56888292664,0.0,1.0
2021-11-11,11.05,11.0996,11.0,11.07,6202,49.4615156410362,49.6835329420131,49.2377078779546,49.5510387462688,1385.56409183591,0.0,1.0
2021-11-12,10.98,11.03,10.98,11.03,2136,49.1481847727219,49.3719925358035,49.1481847727219,49.3719925358035,477.19524349589,0.0,1.0
2021-11-15,11.06,11.09,10.92,10.92,2720,49.5062771936525,49.6405618515015,48.879615457024,48.879615457024,607.664355013492,0.0,1.0
2021-11-16,11.14,11.14,11.055,11.08,937,49.8643696145831,49.8643696145831,49.4838964173443,49.5958002988852,209.331434061633,0.0,1.0
2021-11-17,11.1,11.12,11.08,11.105,2688,49.6853234041178,49.7748465093504,49.5958002988852,49.707704180426,600.515362601569,0.0,1.0
2021-11-18,11.08,11.1401,11.08,11.12,8147,49.5958002988852,49.8648172301092,49.5958002988852,49.7748465093504,1820.08878687313,0.0,1.0
2021-11-19,11.33,11.37,11.26,11.29,41354,50.7148391142932,50.8938853247585,50.401508245979,50.5357929038279,9238.73225633381,0.0,1.0
2021-11-22,11.51,11.51,11.36,11.44,21154,51.520547061387,51.520547061387,50.8491237721422,51.2072161930728,4725.93079630714,0.0,1.0
2021-11-23,11.64,11.71,11.5496,11.65,78100,52.1024472453992,52.4157781137135,51.6978028097476,52.1472087980155,17448.0096053506,0.0,1.0
2021-11-24,11.78,11.99,11.75,11.99,111840,52.7291089820277,53.6691015869705,52.5948243241787,53.6691015869705,24985.7284796724,0.0,1.0
2021-11-26,12.3632,12.41,12.119,12.17,54436,55.3396027306116,55.549086796856,54.246525615721,54.4748095340643,12161.3297167333,0.0,1.0
2021-11-29,12.14,12.26,12.07,12.07,91022,54.3405248762153,54.8776635076112,54.0271940079011,54.0271940079011,20334.8621036905,0.0,1.0
2021-11-30,12.35,12.5251,12.09,12.19,95032,55.2805174811581,56.0642922674699,54.1167171131337,54.5643326392969,21230.7202153096,0.0,1.0
2021-12-01,12.4435,12.4435,11.9,12.0,57453,55.6990379981207,55.6990379981207,53.2662476134236,53.7138631395868,12835.3456575699,0.0,1.0
2021-12-02,12.19,12.34,12.1305,12.34,58758,54.5643326392969,55.2357559285418,54.2980014012298,55.2357559285418,13126.8905043687,0.0,1.0
2021-12-03,12.42,12.52,12.12,12.12,19552,55.5938483494723,56.0414638756356,54.2510017709827,54.2510017709827,4368.03436368522,0.0,1.0
2021-12-06,12.08,12.18,12.05,12.15,22203,54.0719555605174,54.5195710866806,53.9376709026684,54.3852864288316,4960.2837038105,0.0,1.0
2021-12-07,11.5936,11.81,11.5901,11.81,34932,51.8947536412595,52.8633936398767,51.8790870978438,52.8633936398767,7804.01884166592,0.0,1.0
2021-12-08,11.4832,11.57,11.47,11.5,10367,51.4005861003753,51.7891163770849,51.3415008509217,51.4757855087707,2316.05013545032,0.0,1.0
2021-12-09,11.71,11.74,11.63,11.68,18166,52.4157781137135,52.5500627715624,52.0576856927829,52.2814934558645,4058.39362984378,0.0,1.0
2021-12-10,11.68,11.7395,11.66,11.67,13092,52.2814934558645,52.5478246939316,52.1919703506318,52.2367319032482,2924.83152052817,0.0,1.0
2021-12-13,11.92,11.92,11.7,11.7,8645,53.3557707186562,53.3557707186562,52.3710165610971,52.3710165610971,1931.34498128369,0.0,1.0
2021-12-14,12.09,12.17,11.9444,11.9949,18953,54.1167171131337,54.4748095340643,53.4649889070401,53.6910347477525,4234.21416197453,0.0,1.0
2021-12-15,11.7632,12.12,11.7632,12.12,6932,52.6539095736323,54.2510017709827,52.6539095736323,54.2510017709827,1548.65048123291,0.0,1.0
2021-12-16,11.7025,11.8086,11.57,11.57,9553,52.3822069492512,52.8571270225104,51.7891163770849,51.7891163770849,2134.19764097202,0.0,1.0
2021-12-17,12.048,12.05,11.87,11.91,16465,53.9287185921452,53.9376709026684,53.1319629555746,53.3110091660399,3678.38000194748,0.0,1.0
2021-12-20,12.0584,12.2,12.0454,12.18,71851,53.9752706068661,54.6090941919133,53.9170805884649,54.5195710866806,16051.9454309097,0.0,1.0
2021-12-21,11.72,11.91,11.72,11.89,34426,52.4605396663298,53.3110091660399,52.4605396663298,53.2214860608073,7690.97539915238,0.0,1.0
2021-12-22,11.4279,11.729,11.42,11.729,19018,51.153054714407,52.5008250636845,51.1176930878401,52.5008250636845,4248.73555281125,0.0,1.0
2021-12-23,11.275,11.4,11.25,11.4,49145,50.4714168388551,51.0309669146739,50.3595068236914,51.0309669146739,10978.6867440072,0.000618,1.0
2021-12-27,11.035,11.26,11.035,11.26,18598,49.397080693283,50.4042708297569,49.397080693283,50.4042708297569,4154.67730318539,0.0,1.0
2021-12-28,11.0007,11.01,10.9699,11.01,5883,49.2435401524784,49.2851706781193,49.1056670137966,49.2851706781193,1314.22553901708,0.0,1.0
2021-12-29,10.9633,11.049,10.96,11.02,3659,49.0761227697934,49.4597503017747,49.0613506477918,49.3299346841848,817.397798276982,0.0,1.0
2021-12-30,11.04,11.06,10.97,10.99,2271,49.4194626963158,49.5089907084468,49.1061146538573,49.1956426659883,507.32724785106,0.0,1.0
2021-12-31,11.09,11.09,10.98,11.06,2465,49.6432827266433,49.6432827266433,49.1508786599228,49.5089907084468,550.665638904827,0.0,1.0
2022-01-03,10.8737,10.955,10.86,10.9,11821,48.6750372754465,49.038968644759,48.6137105871367,48.7927666113987,2640.73773529167,0.0,1.0
2022-01-04,10.8286,10.865,10.76,10.76,5042,48.4731516080911,48.6360925901695,48.1660705264817,48.1660705264817,1126.35137986131,0.0,1.0
2022-01-05,11.019,11.019,10.71,10.76,7302,49.3254582835782,49.3254582835782,47.9422504961542,48.1660705264817,1631.22129626087,0.0,1.0
2022-01-06,11.08,11.12,11.0,11.07,14567,49.5985187205778,49.7775747448398,49.2404066720538,49.5537547145123,3254.17702309396,0.0,1.0
2022-01-07,10.98,11.095,10.96,11.095,3669,49.1508786599228,49.6656647296761,49.0613506477918,49.6656647296761,819.631735960166,0.0,1.0
2022-01-10,11.29,11.44,11.2585,11.35,59047,50.5385628479534,51.2100229389359,50.397556228847,50.8071468843464,13190.7318378959,0.0,1.0
2022-01-11,10.99,11.254,10.99,11.254,41278,49.1956426659883,50.3774124261176,49.1956426659883,50.3774124261176,9221.24796864642,0.0,1.0
2022-01-12,10.83,10.88,10.79,10.88,9083,48.4794185689402,48.7032385992677,48.3003625446782,48.7032385992677,2029.08559763592,0.0,1.0
2022-01-13,10.97,10.97,10.69,10.7,9638,49.1061146538573,49.1061146538573,47.8527224840232,47.8974864900887,2153.06913905262,0.0,1.0
2022-01-14,11.0025,11.13,10.97,11.01,70048,49.2515976735702,49.8223387509053,49.1061146538573,49.2851706781193,15648.2866831664,0.0,1.0
2022-01-18,11.3,11.36,11.2,11.27,61185,50.5833268540189,50.8519108904119,50.1356867933638,50.4490348358224,13668.3477145606,0.0,1.0
2022-01-19,11.2672,11.27,11.08,11.15,52063,50.436500914124,50.4490348358224,49.5985187205778,49.9118667630363,11630.5497599603,0.0,1.0
2022-01-20,11.44,11.44,11.11,11.18,29246,51.2100229389359,51.2100229389359,49.7328107387743,50.0461587812328,6533.37414823959,0.0,1.0
2022-01-21,11.75,11.75,11.53,11.57,46741,52.5977071269665,52.5977071269665,51.6128989935255,51.7919550177875,10441.6481249698,0.0,1.0
2022-01-24,12.195,12.75,12.1,12.33,136696,54.5897053968814,57.0741077335169,54.1644473392592,55.1940194787657,30537.0345540504,0.0,1.0
2022-01-25,12.2609,12.5999,12.13,12.45,65483,54.8847001968531,56.4022000024737,54.2987393574557,55.7311875515518,14628.494130793,0.0,1.0
2022-01-26,12.3262,12.5225,11.84,11.89,58997,55.1770091564608,56.0557265955267,53.0005831815561,53.2244032118836,13179.56214948,0.0,1.0
2022-01-27,12.25,12.389,11.99,12.11,64662,54.8359074302417,55.4581271145522,53.6720432725386,54.2092113453247,14445.0878470036,0.0,1.0
2022-01-28,12.18,12.53,12.18,12.47,81942,54.5225593877832,56.0892996000758,54.5225593877832,55.8207155636828,18305.3321635454,0.0,1.0
2022-01-31,11.7998,12.23,11.78,12.23,17820,52.8206318771727,54.7463794181107,52.731999145163,54.7463794181107,3980.87695143368,0.0,1.0
2022-02-01,11.51,11.72,11.51,11.63,7352,51.5233709813945,52.46341510877,51.5233709813945,52.0605390541805,1642.39098467679,0.0,1.0
2022-02-02,11.37,11.48,11.34,11.34,14010,50.8966748964774,51.3890789631979,50.7623828782809,50.7623828782809,3129.74669414062,0.0,1.0
2022-02-03,11.692,11.72,11.595,11.6,29366,52.3380758917866,52.46341510877,51.9038650329512,51.926247035984,6560.18140043779,0.0,1.0
2022-02-04,11.7541,11.929,11.63,11.88,8185,52.6160603694534,53.3989828355391,52.0605390541805,53.1796392058181,1828.47799368601,0.0,1.0
2022-02-07,11.8065,11.81,11.64,11.78,25015,52.8506237612366,52.8662911633596,52.105303060246,52.731999145163,5588.19511448449,0.0,1.0
2022-02-08,11.62,11.875,11.62,11.79,11596,52.015775048115,53.1572572027853,52.015775048115,52.7767631512286,2590.47413742003,0.0,1.0
2022-02-09,11.2809,11.349,11.2704,11.28,14493,50.4978276024338,50.8026704837399,50.450825396065,50.4937988418879,3237.6458842384,0.0,1.0
2022-02-10,11.5527,11.61,11.27,11.56,14587,51.7145132872942,51.9710110420495,50.4490348358224,51.747191011722,3258.64489846033,0.0,1.0
2022-02-11,11.968,12.05,11.485,11.61,280518,53.5735624591945,53.9406273089316,51.4114609662307,51.9710110420495,62665.9731011376,0.0,1.0
2022-02-14,12.18,12.379,12.12,12.21,64035,54.5225593877832,55.4133631084867,54.2539753513902,54.6568514059797,14305.019954268,0.0,1.0
2022-02-15,11.6599,11.86,11.65,11.86,40711,52.1943834323164,53.0901111936871,52.1500670663115,53.0901111936871,9094.5837020099,0.0,1.0
2022-02-16,11.5768,11.79,11.54,11.79,5451,51.822394541912,52.7767631512286,51.657662999591,52.7767631512286,1217.71943110353,0.0,1.0
2022-02-17,11.9584,12.0,11.785,11.82,164381,53.5305890133716,53.7168072786041,52.7543811481958,52.9110551694251,36721.691029945,0.0,1.0
2022-02-18,12.1293,12.16,11.93,11.96,24263,54.2956058770311,54.4330313756522,53.4034592361456,53.5377512543421,5420.20300070905,0.0,1.0
2022-02-22,12.49,12.67,12.27,12.49,95057,55.9102435758138,56.7159956849929,54.9254354423727,55.9102435758138,21235.141435041,0.0,1.0
2022-02-23,12.7005,12.72,12.14,12.14,107161,56.8525259034926,56.9398157153204,54.3435033635212,54.3435033635212,23939.0996067668,0.0,1.0
2022-02-24,13.29,13.91,13.11,13.91,531879,59.4913640610541,62.2667324371153,58.685611951875,62.2667324371153,118818.454099416,0.0,1.0
2022-02-25,12.4271,12.85,12.4,12.84,98145,55.6286779776618,57.5217477941719,55.5073675212243,57.4769837881064,21924.9813916082,0.0,1.0
2022-02-28,12.94,13.14,12.6156,13.02,152756,57.9246238487614,58.8199039700715,56.4724794919965,58.2827358972855,34124.7384732437,0.0,1.0
2022-03-01,13.77,13.81,13.0215,13.17,156306,61.6400363521982,61.8190923764602,58.2894504981953,58.954195988268,34917.786350774,0.0,1.0
2022-03-02,13.25,13.6,13.17,13.5,82942,59.3123080367921,60.8790482490847,58.954195988268,60.4314081884296,18528.7259318637,0.0,1.0
2022-03-03,14.01,14.07,13.435,13.45,218483,62.7143724977703,62.9829565341633,60.1404421490039,60.2075881581021,48807.7406835064,0.0,1.0
2022-03-04,15.2,15.46,14.9701,15.14,702316,68.0412892195652,69.2051533772683,67.0121647201193,67.7727051831722,156893.017790297,0.0,1.0
2022-03-07,16.26,16.58,15.16,16.0,794715,72.7862738625086,74.2187220566047,67.8622331953032,71.6224097048055,177534.378589148,0.0,1.0
2022-03-08,15.48,15.99,14.65,15.71,667348,69.2946813893993,71.57764569874,65.5792688859625,70.3242535289059,149081.38449974,0.0,1.0
2022-03-09,13.83,14.44,13.445,14.44,546538,61.9086203885913,64.639224758587,60.1852061550694,64.639224758587,122093.183349195,0.0,1.0
2022-03-10,14.38,14.4999,14.08,14.4,350564,64.3706407221939,64.9073611549193,63.0277205402288,64.460168734325,78313.8129967675,0.0,1.0
2022-03-11,14.59,14.59,13.86,13.86,213396,65.3106848495695,65.3106848495695,62.0429124067878,62.0429124067878,47671.3365840708,0.0,1.0
2022-03-14,14.06,14.11,13.66,14.02,299321,62.9381925280978,63.1620125584253,61.1476322854777,62.7591365038358,66866.4461268283,0.0,1.0
2022-03-15,13.839,14.1,13.761,13.97,234231,61.9489079940502,63.1172485523598,61.5997487467393,62.5353164735083,52325.7457469844,0.0,1.0
2022-03-16,12.75,13.42,12.75,13.1,358561,57.0741077335169,60.0732961399056,57.0741077335169,58.6408479458095,80100.2929620096,0.0,1.0
2022-03-17,12.56,12.92,12.49,12.86,183522,56.2235916182723,57.8350958366304,55.9102435758138,57.5665118002374,40997.6711493273,0.0,1.0
2022-03-18,12.39,12.96,12.33,12.96,140106,55.4626035151588,58.0141518608925,55.1940194787657,58.0141518608925,31298.8073040161,0.0,1.0
2022-03-21,12.61,12.71,12.43,12.43,226683,56.4474116485998,56.8950517092549,55.6416595394208,55.6416595394208,50639.5695837172,0.0,1.0
2022-03-22,12.275,12.4,12.24,12.39,104232,54.9478174454055,55.5073675212243,54.7911434241762,55.4626035151588,23284.7792593622,0.0,1.0
2022-03-23,12.7067,12.7396,12.58,12.65,139894,56.8802795872532,57.0275531672088,56.3131196304033,56.6264676728618,31251.4478251326,0.0,1.0
2022-03-24,12.53,12.76,12.53,12.71,93342,56.0892996000758,57.1188717395824,56.0892996000758,56.8950517092549,20852.021122375,0.0,1.0
2022-03-25,12.52,12.7217,12.48,12.53,114668,56.0445355940103,56.9474255963515,55.8654795697483,56.0892996000758,25616.1166255329,0.0,1.0
2022-03-28,12.48,12.73,12.48,12.62,104055,55.8654795697483,56.9845797213859,55.8654795697483,56.4921756546653,23245.2385623699,0.0,1.0
2022-03-29,11.86,12.091,11.75,11.89,416601,53.0901111936871,54.1241597338002,52.5977071269665,53.2244032118836,93066.0672752088,0.0,1.0
2022-03-30,11.96,12.0499,11.88,12.0499,152493,53.5377512543421,53.940179668871,53.1796392058181,53.940179668871,34065.985912176,0.0,1.0
2022-03-31,12.42,12.44,12.072,12.18,161966,55.5968955333553,55.6864235454863,54.0391081222757,54.5225593877832,36182.195079456,0.0,1.0
2022-04-01,12.1509,12.325,12.15,12.29,81246,54.3922961301326,55.171637475733,54.3882673695867,55.0149634545037,18149.8501007958,0.0,1.0
2022-04-04,12.11,12.2263,12.0702,12.19,231249,54.2092113453247,54.7298167358665,54.031050601184,54.5673233938487,51659.5855298589,0.0,1.0
2022-04-05,12.36,12.42,12.11,12.26,153966,55.3283114969622,55.5968955333553,54.2092113453247,54.8806714363072,34395.044932909,0.0,1.0
2022-04-06,12.61,12.81,12.51,12.78,304255,56.4474116485998,57.3426917699099,55.9997715879448,57.2083997517134,67968.6709797113,0.0,1.0
2022-04-07,12.52,12.78,12.46,12.6,276537,56.0445355940103,57.2083997517134,55.7759515576173,56.4026476425343,61776.6425094621,0.0,1.0
2022-04-08,12.5,12.6499,12.4081,12.6,78969,55.9550075818793,56.6260200328012,55.5436263661373,56.4026476425343,17641.1824903348,0.0,1.0
2022-04-11,12.72,12.78,12.4697,12.78,136495,56.9398157153204,57.2083997517134,55.8193726435008,57.2083997517134,30492.1324066184,0.0,1.0
2022-04-12,12.89,12.945,12.5913,12.66,216391,57.7008038184339,57.9470058517942,56.3637029572573,56.6712316789273,48340.4009201844,0.0,1.0
2022-04-13,12.59,12.91,12.585,12.91,152659,56.3578836364688,57.7903318305649,56.3355016334361,57.7903318305649,34103.0692777168,0.0,1.0
2022-04-14,12.7,12.73,12.53,12.55,87253,56.8502877031894,56.9845797213859,56.0892996000758,56.1788276122068,19491.7764670843,0.0,1.0
2022-04-18,12.78,12.89,12.6,12.89,89721,57.2083997517134,57.7008038184339,56.4026476425343,57.7008038184339,20043.1122872941,0.0,1.0
2022-04-19,12.68,12.97,12.68,12.97,124410,56.7607596910584,58.058915866958,56.7607596910584,58.058915866958,27792.4187164907,0.0,1.0
2022-04-20,12.463,12.53,12.39,12.49,243940,55.7893807594369,56.0892996000758,55.4626035151588,55.9102435758138,54494.6758435876,0.0,1.0
2022-04-21,12.69,12.75,12.13,12.18,106447,56.8055236971239,57.0741077335169,54.2987393574557,54.5225593877832,23779.5964561875,0.0,1.0
2022-04-22,13.07,13.1,12.7284,12.73,432524,58.506555927613,58.6408479458095,56.9774174804154,56.9845797213859,96623.1662481425,0.0,1.0
2022-04-25,13.31,13.65,13.26,13.39,621368,59.5808920731851,61.1028682794122,59.3570720428576,59.9390041217091,138809.73903246,0.0,1.0
2022-04-26,14.15,14.16,13.5399,13.55,510729,63.3410685826874,63.3858325887529,60.610016572631,60.6552282187572,114093.675899482,0.0,1.0
2022-04-27,14.02,14.25,13.85,14.06,507438,62.7591365038358,63.7887086433424,61.9981484007223,62.9381925280978,113358.487007946,0.0,1.0
2022-04-28,13.69,14.16,13.6132,13.93,294283,61.2819243036742,63.3858325887529,60.9381367370911,62.3562604492463,65740.9883220402,0.0,1.0
2022-04-29,14.03,14.03,13.4532,13.65,252350,62.8039005099013,62.8039005099013,60.2219126400431,61.1028682794122,56373.4174351453,0.0,1.0
2022-05-02,14.11,14.44,13.9301,14.2,453348,63.1620125584253,64.639224758587,62.3567080893069,63.5648886130149,101275.118079605,0.0,1.0
2022-05-03,13.88,13.98,13.8,13.92,335656,62.1324404189188,62.5800804795738,61.7743283703947,62.3114964431808,74983.4586986769,0.0,1.0
2022-05-04,13.42,14.19,13.4,13.92,345631,60.0732961399056,63.5201246069494,59.9837681277746,62.3114964431808,77211.8115376528,0.0,1.0
2022-05-05,14.31,14.5486,13.83,13.83,374757,64.0572926797354,65.1253618644583,61.9086203885913,61.9086203885913,83718.3784336942,0.0,1.0
2022-05-06,14.76,14.91,14.53,14.66,874154,66.0716729526831,66.7431330436656,65.0421008131765,65.624032892028,195280.556150592,0.0,1.0
2022-05-09,15.62,15.72,15.28,15.28,771839,69.9213774743164,70.3690175349714,68.3994012680892,68.3994012680892,172424.022745096,0.0,1.0
2022-05-10,15.35,15.56,14.97,15.01,454167,68.7127493105478,69.6527934379233,67.0117170800586,67.1907731043207,101458.077575857,0.0,1.0
2022-05-11,15.52,15.53,14.8,15.33,383148,69.4737374136613,69.5185014197268,66.2507289769451,68.6232212984168,85592.8755436538,0.0,1.0
2022-05-12,15.62,15.91,15.31,15.69,611145,69.9213774743164,71.219533650216,68.5336932862858,70.2347255167749,136525.984538941,0.0,1.0
2022-05-13,14.753,15.17,14.7,15.12,427601,66.0403381484372,67.9069972013687,65.8030889162901,67.6831771710412,95523.3987267112,0.0,1.0
2022-05-16,14.64,14.94,14.485,14.83,395300,65.534504879897,66.8774250618621,64.8406627858817,66.3850209951416,88307.5566162589,0.0,1.0
2022-05-17,13.95,14.2,13.9227,14.05,700992,62.4457884613773,63.5648886130149,62.3235827248185,62.8934285220323,156597.244441044,0.0,1.0
2022-05-18,14.76,14.7869,14.27,14.32,493370,66.0716729526831,66.1920881289993,63.8782366554734,64.1020566858009,110215.783475243,0.0,1.0
2022-05-19,14.47,14.93,14.2701,14.93,415708,64.7735167767835,66.8326610557966,63.8786842955341,66.8326610557966,92866.5766401005,0.0,1.0
2022-05-20,14.34,14.7,14.12,14.13,465694,64.1915846979319,65.8030889162901,63.2067765644909,63.2515405705564,104033.137543264,0.0,1.0
2022-05-23,13.74,13.98,13.6519,13.96,661685,61.5057443340017,62.5800804795738,61.1113734405646,62.4905524674428,147816.305589753,0.0,1.0
2022-05-24,13.7,13.9,13.64,13.79,427994,61.3266883097397,62.2219684310498,61.0581042733467,61.7295643643292,95611.1924776603,0.0,1.0
2022-05-25,13.74,13.96,13.6001,13.96,198611,61.5057443340017,62.4905524674428,60.8794958891453,62.4905524674428,44368.4597194834,0.0,1.0
2022-05-26,13.35,13.6117,13.31,13.61,261613,59.7599480974471,60.9314221361813,59.5808920731851,60.9238122551502,58442.7139110785,0.0,1.0
2022-05-27,13.06,13.22,13.05,13.21,257024,58.4617919215475,59.1780160185955,58.417027915482,59.13325201253,57417.5599082654,0.0,1.0
2022-05-31,13.09,13.19,12.95,13.06,457289,58.596083939744,59.043724000399,57.9693878548269,58.4617919215475,102155.512920547,0.0,1.0
2022-06-01,13.53,13.6471,13.07,13.1,319818,60.5657002066261,61.0898867176532,58.506555927613,58.6408479458095,71445.3481960503,0.0,1.0
2022-06-02,12.89,13.37,12.885,13.3,381279,57.7008038184339,59.8494761095781,57.6784218154012,59.5361280671196,85175.3525906668,0.0,1.0
2022-06-03,13.23,13.3,13.1198,13.13,267945,59.222780024661,59.5361280671196,58.7294806778192,58.775139964006,59857.2432520706,0.0,1.0
2022-06-06,13.1,13.16,12.86,12.88,351122,58.6408479458095,58.9094319822025,57.5665118002374,57.6560398123684,78438.4667194891,0.0,1.0
2022-06-07,13.04,13.38,13.01,13.38,374024,58.3722639094165,59.8942401156436,58.23797189122,59.8942401156436,83554.6308015168,0.0,1.0
2022-06-08,13.39,13.415,13.19,13.24,301763,59.9390041217091,60.0509141368729,59.043724000399,59.2675440307266,67411.9737090618,0.0,1.0
2022-06-09,14.06,14.065,13.55,13.64,767267,62.9381925280978,62.9605745311306,60.6552282187572,61.0581042733467,171402.666436345,0.0,1.0
2022-06-10,14.84,14.9284,14.65,14.74,937658,66.4297850012071,66.8254988148261,65.5792688859625,65.9821449405521,209466.954013883,0.0,1.0
2022-06-13,15.86,15.95,15.52,15.69,880344,70.9957136198884,71.398589674478,69.4737374136613,70.2347255167749,196663.363576483,0.0,1.0
2022-06-14,16.26,16.55,15.8401,15.9,1447456,72.7862738625086,74.0844300384082,70.9066332478181,71.1747696441505,323352.650315061,0.0,1.0
2022-06-15,15.51,16.17,15.31,15.81,1664737,69.4289734075958,72.3833978079191,68.5336932862858,70.7718935895609,371891.871689049,0.0,1.0
2022-06-16,16.3,16.46,16.0345,16.33,1005227,72.9653298867706,73.6815539838187,71.7768455257315,73.0996219049671,224561.447545388,0.0,1.0
2022-06-17,16.29,16.485,15.98,16.16,975908,72.9205658807051,73.7934639989824,71.5328816926745,72.3386338018536,218011.765652062,0.0,1.0
2022-06-21,15.76,15.79,15.5636,15.59,656701,70.5480735592334,70.6823655774299,69.6689084801069,69.7870854561199,146702.911048454,0.0,1.0
2022-06-22,15.95,16.21,15.65,16.12,376670,71.398589674478,72.5624538321811,70.0556694925129,72.1595777775916,84145.7307124873,0.0,1.0
2022-06-23,16.14,16.5,16.13,16.22,865532,72.2491057897225,73.8606100080807,72.204341783657,72.6072178382466,193354.455080151,0.0,1.0
2022-06-24,15.08,15.69,15.06,15.66,665845,67.5041211467792,70.2347255167749,67.4145931346482,70.1004334985784,148745.623665957,0.0,1.0
2022-06-27,15.15,15.22,14.93,15.09,1181416,67.8174691892377,68.1308172316962,66.8326610557966,67.5488851528447,263920.972191637,0.0,1.0
2022-06-28,15.46,15.46,14.8777,15.01,660390,69.2051533772683,69.2051533772683,66.5985453040741,67.1907731043207,147527.01065978,0.0,1.0
2022-06-29,15.66,15.66,15.3597,15.49,1027590,70.1004334985784,70.1004334985784,68.7561703964313,69.3394453954648,229557.202386293,0.0,1.0
2022-06-30,15.84,16.39,15.7883,16.28,896689,70.9061856077574,73.3682059413601,70.6747556963988,72.8758018746396,200314.734719647,0.0,1.0
2022-07-01,15.81,16.4205,15.79,16.3,1009022,70.7718935895609,73.5047361598599,70.6823655774299,72.9653298867706,225409.226896157,0.0,1.0
2022-07-05,16.71,17.2,16.6601,17.01,1330432,74.8006541354562,76.9940904326659,74.5772817451894,76.1435743174214,297210.21797137,0.0,1.0
2022-07-06,16.64,16.94,16.55,16.81,911080,74.4873060929977,75.8302262749628,74.0844300384082,75.2482941961113,203529.594439517,0.0,1.0
2022-07-07,16.14,16.37,16.12,16.37,808165,72.2491057897225,73.2786779292291,72.1595777775916,73.2786779292291,180539.02477303,0.0,1.0
2022-07-08,16.1,16.37,15.97,16.24,888937,72.0700497654605,73.2786779292291,71.488117686609,72.6967458503776,198582.986227643,0.0,1.0
2022-07-11,16.62,16.65,16.36,16.53,455910,74.3977780808667,74.5320700990632,73.2339139231636,73.9949020262772,101847.452914036,0.0,1.0
2022-07-12,16.63,16.73,16.32,16.73,571096,74.4425420869322,74.8901821475873,73.0548578989016,74.8901821475873,127579.287511558,0.0,1.0
2022-07-13,16.64,17.0892,16.48,17.0499,1018863,74.4873060929977,76.4981052454601,73.7710819959497,76.3221827016227,227607.644970178,0.0,1.0
2022-07-14,17.2,17.7199,17.15,17.49,910973,76.9940904326659,79.3213711080114,76.7702704023384,78.2922466085655,203505.691306307,0.0,1.0
2022-07-15,16.55,17.03,16.48,16.9,742406,74.0844300384082,76.2331023295524,73.7710819959497,75.6511702507008,165848.873962181,0.0,1.0
2022-07-18,16.34,16.39,15.845,16.0,1059666,73.1443859110326,73.3682059413601,70.9285676107902,71.6224097048055,236722.780898873,0.0,1.0
2022-07-19,15.29,15.61,15.2295,15.61,1215606,68.4441652741548,69.8766134682509,68.1733430374585,69.8766134682509,271558.805130442,0.0,1.0
2022-07-20,15.61,15.78,15.33,15.4,509125,69.8766134682509,70.6376015713644,68.6232212984168,68.9365693408753,113735.352295099,0.0,1.0
2022-07-21,15.22,15.73,15.21,15.73,508699,68.1308172316962,70.4137815410369,68.0860532256307,70.4137815410369,113640.186549796,0.0,1.0
2022-07-22,15.36,15.48,14.95,15.12,732971,68.7575133166133,69.2946813893993,66.9221890679276,67.6831771710412,163741.153758097,0.0,1.0
2022-07-25,15.07,15.23,14.99,15.1,426640,67.4593571407137,68.1755812377617,67.1012450921897,67.5936491589102,95308.7173153571,0.0,1.0
2022-07-26,15.56,15.56,15.33,15.39,524812,69.6527934379233,69.6527934379233,68.6232212984168,68.8918053348098,117239.73033871,0.0,1.0
2022-07-27,14.8,15.37,14.75,15.28,415098,66.2507289769451,68.8022773226788,66.0269089466176,68.3994012680892,92730.3064414263,0.0,1.0
2022-07-28,14.65,15.0856,14.5953,14.9,742471,65.5792688859625,67.5291889901759,65.3344097727842,66.6983690376001,165863.394557122,0.0,1.0
2022-07-29,14.17,14.5718,14.1396,14.47,606767,63.4305965948184,65.2292143585303,63.2945140163792,64.7735167767835,135547.966621243,0.0,1.0
2022-08-01,14.22,14.3459,14.08,14.27,283513,63.6544166251459,64.2179954615106,63.0277205402288,63.8782366554734,63335.0374372512,0.0,1.0
2022-08-02,14.68,14.68,14.36,14.42,307621,65.713560904159,65.713560904159,64.2811127100629,64.549696746456,68720.614403871,0.0,1.0
2022-08-03,14.37,14.6137,14.33,14.46,194714,64.3258767161284,65.4167755439448,64.1468206918664,64.728752770718,43497.8942043467,0.0,1.0
2022-08-04,14.15,14.33,14.12,14.23,332312,63.3410685826874,64.1468206918664,63.2067765644909,63.6991806312114,74236.4299374202,0.0,1.0
2022-08-05,14.45,14.67,14.38,14.67,729843,64.6839887646525,65.6687968980935,64.3706407221939,65.6687968980935,163042.378050797,0.0,1.0
2022-08-08,14.34,14.41,14.1,14.23,242107,64.1915846979319,64.5049327403905,63.1172485523598,63.6991806312114,54085.19506626,0.0,1.0
2022-08-09,14.49,14.5281,14.27,14.37,295995,64.8630447889145,65.033595652024,63.8782366554734,64.3258767161284,66123.4384534013,0.0,1.0
2022-08-10,13.82,13.9762,13.69,13.88,452616,61.8638563825258,62.5630701572689,61.2819243036742,62.1324404189188,101111.593841196,0.0,1.0
2022-08-11,13.88,13.92,13.655,13.71,311093,62.1324404189188,62.3114964431808,61.1252502824449,61.3714523158052,69496.2375674723,0.0,1.0
2022-08-12,13.72,13.98,13.71,13.89,185135,61.4162163218707,62.5800804795738,61.3714523158052,62.1772044249843,41358.0052976248,0.0,1.0
2022-08-15,13.96,14.08,13.95,13.99,185823,62.4905524674428,63.0277205402288,62.4457884613773,62.6248444856393,41511.7002102279,0.0,1.0
2022-08-16,13.95,14.13,13.89,14.13,179300,62.4457884613773,63.2515405705564,62.1772044249843,63.2515405705564,40054.502659487,0.0,1.0
2022-08-17,14.21,14.38,14.0701,14.23,405482,63.6096526190804,64.3706407221939,62.983404174224,63.6991806312114,90582.1519652767,0.0,1.0
2022-08-18,14.38,14.45,14.25,14.25,196423,64.3706407221939,64.6839887646525,63.7887086433424,63.7887086433424,43879.6741544028,0.0,1.0
2022-08-19,14.78,14.82,14.59,14.64,492486,66.1612009648141,66.3402569890761,65.3106848495695,65.534504879897,110018.30338405,0.0,1.0
2022-08-22,15.44,15.5,15.21,15.27,907675,69.1156253651373,69.3842094015303,68.0860532256307,68.3546372620237,202768.938658393,0.0,1.0
2022-08-23,15.44,15.54,15.1814,15.515,1000231,69.1156253651373,69.5632654257923,67.9580281682834,69.4513554106286,223445.37227887,0.0,1.0
2022-08-24,15.38,15.59,15.26,15.55,456010,68.8470413287443,69.7870854561199,68.3098732559582,69.6080294318578,101869.792290868,0.0,1.0
2022-08-25,15.08,15.408,15.07,15.32,434858,67.5041211467792,68.9723805457277,67.4593571407137,68.5784572923513,97144.5673033976,0.0,1.0
2022-08-26,15.96,16.0,15.041,15.11,852828,71.4433536805435,71.6224097048055,67.3295415231237,67.6384131649757,190516.460647434,0.0,1.0
2022-08-29,15.97,16.07,15.8,16.02,640980,71.488117686609,71.935757747264,70.7271295834954,71.7119377169365,143190.93761672,0.0,1.0
2022-08-30,16.17,16.26,15.7034,15.77,746395,72.3833978079191,72.7862738625086,70.2947092849027,70.5928375652989,166739.991704003,0.0,1.0
2022-08-31,16.45,16.45,16.1,16.27,512168,73.6367899777532,73.6367899777532,72.0700497654605,72.8310378685741,114415.139532092,0.0,1.0
2022-09-01,16.98,17.385,16.94,17.06,1565720,76.0092822992248,77.8222245448777,75.8302262749628,76.3673943477489,349772.090931467,0.0,1.0
2022-09-02,17.21,17.32,16.26,16.59,1132924,77.0388544387314,77.531258505452,72.7862738625086,74.2634860626702,253088.161578342,0.0,1.0
2022-09-06,17.1,17.18,16.6548,16.9,1571475,76.5464503720109,76.9045624205349,74.5535568219747,75.6511702507008,351057.722068139,0.0,1.0
2022-09-07,16.61,17.23,16.56,17.23,1056781,74.3530140748012,77.1283824508624,74.1291940444737,77.1283824508624,236078.289877275,0.0,1.0
2022-09-08,16.67,17.1799,16.63,17.11,958186,74.6215981111942,76.9041147804742,74.4425420869322,76.5912143780764,214052.781289923,0.0,1.0
2022-09-09,15.75,15.97,15.7,15.96,1242787,70.5033095531679,71.488117686609,70.2794895228404,71.4433536805435,277630.871147105,0.0,1.0
2022-09-12,15.14,15.22,14.975,15.2,1087274,67.7727051831722,68.1308172316962,67.0340990830914,68.0412892195652,242890.236054607,0.0,1.0
2022-09-13,16.22,16.24,15.52,15.72,1235725,72.6072178382466,72.6967458503776,69.4737374136613,70.3690175349714,276053.26435524,0.0,1.0
2022-09-14,16.18,16.39,16.051,16.23,601913,72.4281618139846,73.3682059413601,71.8507061357396,72.6519818443121,134463.613269826,0.0,1.0
2022-09-15,16.48,16.55,16.1625,16.42,497298,73.7710819959497,74.0844300384082,72.3498248033699,73.5024979595566,111093.274197198,0.0,1.0
2022-09-16,16.75,16.98,16.6338,16.91,972885,74.9797101597183,76.0092822992248,74.4595524092371,75.6959342567663,217336.446290435,0.0,1.0
2022-09-19,16.69,17.2292,16.67,17.2,1131957,74.7111261233252,77.1248013303772,74.6215981111942,76.9940904326659,252872.139804378,0.0,1.0
2022-09-20,17.39,17.645,17.21,17.26,1317757,77.8446065479105,78.9860887025808,77.0388544387314,77.2626744690589,294378.701957934,0.0,1.0
2022-09-21,17.87,17.87,17.08,17.4,1101138,79.9932788390546,79.9932788390546,76.4569223598799,77.889370553976,245987.367258574,0.0,1.0
2022-09-22,18.06,18.28,17.76,17.83,1387371,80.8437949542992,81.8286030877403,79.5008747723341,79.8142228147926,309930.035745651,0.0,1.0
2022-09-23,19.47,19.76,19.03,19.03,2012058,87.1555198095352,88.4536759854348,85.1859035426531,85.1859035426531,449481.218695159,0.0,1.0
2022-09-26,20.13,20.36,19.49,19.87,1974450,90.1099442098584,91.139516349365,87.2450478216662,88.9460800521553,441079.825856242,0.0,1.0
2022-09-27,20.3,20.65,19.61,19.82,2287258,90.870932312972,92.4376725252646,87.7822158944522,88.7222600218278,510959.18373638,0.0,1.0
2022-09-28,19.26,20.61,19.13,20.49,1449698,86.2154756821596,92.2586165010026,85.6335436033081,91.7214484282165,323853.499143631,0.0,1.0
2022-09-29,19.8,20.44,19.76,20.02,1600655,88.6327320096968,91.497628397889,88.4536759854348,89.6175401431379,357576.35222767,0.0,1.0
2022-09-30,19.72,19.909,19.21,19.89,1295025,88.2746199611728,89.1206596758108,85.9916556518321,89.0356080642863,289300.514816521,0.0,1.0
2022-10-03,18.88,19.47,18.7,19.28,1489119,84.5144434516705,87.1555198095352,83.7086913424914,86.3050036942906,332659.90488451,0.0,1.0
2022-10-04,17.13,17.669,17.05,17.61,2973913,76.6807423902074,79.093522317138,76.3226303416834,78.8294146813516,664353.631721043,0.0,1.0
2022-10-05,17.63,18.06,17.42,17.82,1337526,78.9189426934825,80.8437949542992,77.978898566107,79.7694588087271,298794.973363821,0.0,1.0
2022-10-06,18.37,18.42,17.96,18.12,1171053,82.2314791423298,82.4552991726573,80.3961548936442,81.1123789906922,261605.942570554,0.0,1.0
2022-10-07,19.07,19.24,18.605,18.68,1331791,85.3649595669151,86.1259476700286,83.2834332848691,83.6191633303604,297513.810102514,0.0,1.0
2022-10-10,19.27,19.5,18.96,19.07,1076755,86.2602396882251,87.2898118277317,84.8725555001945,85.3649595669151,240540.357005666,0.0,1.0
2022-10-11,19.73,19.87,19.03,19.53,2025799,88.3193839672383,88.9460800521553,85.1859035426531,87.4241038459282,452550.872465622,0.0,1.0
2022-10-12,19.81,19.92,19.56,19.83,917705,88.6774960157623,89.1699000824829,87.5583958641247,88.7670240278933,205009.578154626,0.0,1.0
2022-10-13,18.73,20.51,18.5,20.41,2762576,83.8429833606879,91.8109764403476,82.8134112211814,91.3633363796925,617142.26290594,0.0,1.0
2022-10-14,19.22,19.29,18.27,18.43,2094733,86.0364196578976,86.3497677003561,81.7838390816748,82.5000631787228,467950.298490882,0.0,1.0
2022-10-17,17.97,18.15,17.78,18.15,2062855,80.4409188997097,81.2466710088887,79.5904027844651,81.2466710088887,460828.951944429,0.0,1.0
2022-10-18,17.55,17.85,17.2537,17.3013,1478833,78.5608306449585,79.9037508269236,77.2344731452377,77.4475498141095,330362.076583587,0.0,1.0
2022-10-19,18.16,18.4,17.8712,18.03,1076163,81.2914350149542,82.3657711605263,79.9986505197825,80.7095029361027,240408.107894822,0.0,1.0
2022-10-20,18.22,18.325,17.682,18.17,1157917,81.5600190513473,82.030041115035,79.1517155250232,81.3361990210198,258671.442029923,0.0,1.0
2022-10-21,17.53,18.62,17.53,18.55,1320456,78.4713026328275,83.3505792939674,78.4713026328275,83.0372312515089,294981.641738626,0.0,1.0
2022-10-24,17.28,17.62,17.11,17.41,1751797,77.3522024811899,78.8741786874171,76.5912143780764,77.9341345600415,391340.533158848,0.0,1.0
2022-10-25,16.45,17.08,16.42,17.07,1023324,73.6367899777532,76.4569223598799,73.5024979595566,76.4121583538144,228604.204570646,0.0,1.0
2022-10-26,16.09,16.49,15.85,16.49,1588946,72.025285759395,73.8158460020152,70.9509496138229,73.8158460020152,354960.63459443,0.0,1.0
2022-10-27,16.39,16.4,15.9169,16.24,725413,73.3682059413601,73.4129699474256,71.2504208144012,72.6967458503776,162052.743657147,0.0,1.0
2022-10-28,16.01,16.5,16.01,16.41,781176,71.667173710871,73.8606100080807,71.667173710871,73.4577339534911,174509.850359885,0.0,1.0
2022-10-31,16.4,16.46,16.285,16.39,789518,73.4129699474256,73.6815539838187,72.8981838776724,73.3682059413601,176373.401175197,0.0,1.0
2022-11-01,16.13,16.3024,15.71,15.71,792500,72.204341783657,72.9760732482263,70.3242535289059,70.3242535289059,177039.561392323,0.0,1.0
2022-11-02,16.73,16.74,15.76,16.2,1250709,74.8901821475873,74.9349461536527,70.5480735592334,72.5176898261156,279400.596579723,0.0,1.0
2022-11-03,17.06,17.29,16.91,17.27,875548,76.3673943477489,77.3969664872554,75.6959342567663,77.3074384751244,195591.967063628,0.0,1.0
2022-11-04,15.55,16.16,15.4801,15.98,2282748,69.6080294318578,72.3386338018536,69.29512902946,71.5328816926745,509951.677841264,0.0,1.0
2022-11-07,15.35,15.5158,15.22,15.36,891615,68.7127493105478,69.4549365311138,68.1308172316962,68.7575133166133,199181.2347392,0.0,1.0
2022-11-08,15.04,15.29,14.84,15.25,1067247,67.3250651225172,68.4441652741548,66.4297850012071,68.2651092498927,238416.329056495,0.0,1.0
2022-11-09,15.41,15.41,15.0,15.2,738757,68.9813333469408,68.9813333469408,67.1460090982551,68.0412892195652,165033.710101588,0.0,1.0
2022-11-10,13.61,14.27,13.6,14.05,2225750,60.9238122551502,63.8782366554734,60.8790482490847,62.8934285220323,497218.679834652,0.0,1.0
2022-11-11,13.06,13.52,13.02,13.428,849495,58.4617919215475,60.5209362005606,58.2827358972855,60.109107344758,189771.889217629,0.0,1.0
2022-11-14,13.38,13.38,13.09,13.28,721912,59.8942401156436,59.8942401156436,58.596083939744,59.4466000549886,161270.642074264,0.0,1.0
2022-11-15,13.29,13.59,12.91,12.94,1414191,59.4913640610541,60.8342842430192,57.7903318305649,57.9246238487614,315921.45661195,0.0,1.0
2022-11-16,13.33,13.4,13.18,13.21,760967,59.6704200853161,59.9837681277746,58.9989599943335,59.13325201253,169995.285695939,0.0,1.0
2022-11-17,13.35,13.7,13.3401,13.69,948131,59.7599480974471,61.3266883097397,59.7156317314422,61.2819243036742,211806.556949482,0.0,1.0
2022-11-18,13.24,13.3485,13.18,13.18,411572,59.2675440307266,59.7532334965373,58.9989599943335,58.9989599943335,91942.6200143356,0.0,1.0
2022-11-21,13.43,13.56,13.3822,13.45,585008,60.1180601459711,60.6999922248227,59.904088196978,60.2075881581021,130687.141616404,0.0,1.0
2022-11-22,13.09,13.34,13.07,13.33,346215,58.596083939744,59.7151840913816,58.506555927613,59.6704200853161,77342.2734983508,0.0,1.0
2022-11-23,12.78,13.025,12.69,13.01,1243746,57.2083997517134,58.3051179003182,56.8055236971239,58.23797189122,277845.105770922,0.0,1.0
2022-11-25,12.62,12.755,12.56,12.75,285194,56.4921756546653,57.0964897365496,56.2235916182723,57.0741077335169,63710.5623617944,0.0,1.0
2022-11-28,13.03,13.05,12.675,12.79,497005,58.327499903351,58.417027915482,56.7383776880256,57.2531637577789,111027.81982308,0.0,1.0
2022-11-29,12.96,13.02,12.8,12.97,347898,58.0141518608925,58.2827358972855,57.2979277638444,58.058915866958,77718.2452104306,0.0,1.0
2022-11-30,12.44,12.99,12.3783,12.72,891723,55.6864235454863,58.148443879089,55.4102296280621,56.9398157153204,199205.361266178,0.0,1.0
2022-12-01,12.18,12.31,12.05,12.12,650154,54.5225593877832,55.1044914666347,53.9406273089316,54.2539753513902,145240.352047273,0.0,1.0
2022-12-02,12.1235,12.34,12.07,12.33,292605,54.2696427535131,55.2387834848312,54.0301553210627,55.1940194787657,65366.133578802,0.0,1.0
2022-12-05,12.4,12.47,12.1071,12.15,1007408,55.5073675212243,55.8207155636828,54.1962297835657,54.3882673695867,225048.669354091,0.0,1.0
2022-12-06,12.53,12.655,12.3565,12.41,641237,56.0892996000758,56.6488496758946,55.3126440948393,55.5521315272898,143248.349815178,0.0,1.0
2022-12-07,12.59,12.6799,12.45,12.53,642471,56.3578836364688,56.7603120509977,55.7311875515518,56.0892996000758,143524.017725283,0.0,1.0
2022-12-08,12.5,12.72,12.47,12.62,307959,55.9550075818793,56.9398157153204,55.8207155636828,56.4921756546653,68796.1214975625,0.0,1.0
2022-12-09,12.48,12.5,12.31,12.46,275002,55.8654795697483,55.9550075818793,55.1044914666347,55.7759515576173,61433.7330750934,0.0,1.0
2022-12-12,12.38,12.545,12.38,12.5,184010,55.4178395090933,56.1564456091741,55.4178395090933,55.9550075818793,41106.6873082666,0.0,1.0
2022-12-13,12.02,12.15,11.64,11.68,1025501,53.8063352907351,54.3882673695867,52.105303060246,52.284359084508,229090.532804276,0.0,1.0
2022-12-14,11.99,12.17,11.81,12.02,584571,53.6720432725386,54.4777953817177,52.8662911633596,53.8063352907351,130589.518539649,0.0,1.0
2022-12-15,12.67,12.73,12.2998,12.35,861915,56.7159956849929,56.9845797213859,55.0588321804479,55.2835474908967,192546.439820143,0.0,1.0
2022-12-16,12.97,13.078,12.82,12.96,844883,58.058915866958,58.5423671324654,57.3874557759754,58.0141518608925,188741.597158145,0.0,1.0
2022-12-19,13.0,13.08,12.85,12.97,805069,58.1932078851545,58.5513199336785,57.5217477941719,58.058915866958,179847.397666316,0.0,1.0
2022-12-20,12.98,13.08,12.87,13.08,337688,58.1036798730235,58.5513199336785,57.6112758063029,58.5513199336785,75437.3948358998,0.0,1.0
2022-12-21,12.64,12.7805,12.54,12.75,1298983,56.5817036667963,57.2106379520167,56.1340636061413,57.0741077335169,290184.707351525,0.0,1.0
2022-12-22,12.79,13.03,12.695,12.72,663330,57.4406980847897,58.518553248226,57.0140470825962,57.1263236621208,147699.992912283,0.041894,1.0
2022-12-23,12.72,12.9165,12.67,12.89,183060,57.1263236621208,58.0088175771842,56.9017705030716,57.8898044028882,40760.9496065645,0.0,1.0
2022-12-27,12.66,12.72,12.58,12.64,249596,56.8568598712618,57.1263236621208,56.497574816783,56.7670386076421,55576.1497760301,0.0,1.0
2022-12-28,12.89,12.895,12.51,12.6,336168,57.8898044028882,57.9122597187931,56.1832003941141,56.5873960804027,74852.6543610814,0.0,1.0
2022-12-29,12.49,12.62,12.41,12.61,319096,56.0933791304944,56.6772173440224,55.7340940760157,56.6323067122125,71051.3273006463,0.0,1.0
2022-12-30,12.77,12.81,12.55,12.62,713555,57.35087682117,57.5305193484094,56.3628429213535,56.6772173440224,158883.313648597,0.0,1.0
2023-01-03,12.47,12.61,12.24,12.37,400045,56.0035578668747,56.6323067122125,54.9706133352483,55.5544515487763,89075.7898249651,0.0,1.0
2023-01-04,12.03,12.2,11.93,12.01,928339,54.0274900672416,54.790970808009,53.5783837491432,53.9376688036219,206708.06946798,0.0,1.0
2023-01-05,12.21,12.24,12.1,12.19,545976,54.8358814398188,54.9706133352483,54.3418644899105,54.7460601761991,121569.432002587,0.0,1.0
2023-01-06,11.56,12.21,11.55,12.09,620941,51.916690372179,54.8358814398188,51.8717797403691,54.2969538581007,138261.470608815,0.0,1.0
2023-01-09,11.44,11.44,11.1944,11.34,668192,51.3777627904609,51.3777627904609,50.2747576732111,50.9286564723624,148782.587345731,0.0,1.0
2023-01-10,11.31,11.45,11.31,11.44,354193,50.7939245769329,51.4226734222707,50.7939245769329,51.3777627904609,78866.180618365,0.0,1.0
2023-01-11,11.16,11.3,11.15,11.2,336631,50.1202650997852,50.7490139451231,50.0753544679754,50.2999076270246,74955.7479897707,0.0,1.0
2023-01-12,10.87,11.24,10.84,11.01,749845,48.8178567772998,50.479550154264,48.6831248818702,49.4466056226376,166963.805625119,0.0,1.0
2023-01-13,10.78,10.985,10.765,10.97,585315,48.4136610910112,49.334329043113,48.3462951432964,49.2669630953982,130328.82781037,0.0,1.0
2023-01-17,10.73,10.7893,10.6,10.71,329606,48.189107931962,48.4554279785944,47.605269718434,48.0992866683423,73391.5304054479,0.0,1.0
2023-01-18,10.8,10.8,10.43,10.48,399571,48.5034823546309,48.5034823546309,46.8417889776667,47.0663421367159,88970.2468876029,0.0,1.0
2023-01-19,10.91,11.03,10.86,10.96,436449,48.9974993045392,49.5364268862573,48.7729461454899,49.2220524635884,97181.6655459164,0.0,1.0
2023-01-20,10.74,10.98,10.72,10.96,316772,48.2340185637718,49.3118737272081,48.1441973001521,49.2220524635884,70533.8551773771,0.0,1.0
2023-01-23,10.6,10.803,10.6,10.77,399712,47.605269718434,48.5169555441738,47.605269718434,48.3687504592013,89001.6425715018,0.0,1.0
2023-01-24,10.69,10.85,10.66,10.76,252511,48.0094654047226,48.7280355136801,47.8747335092931,48.3238398273915,56225.2165743647,0.0,1.0
2023-01-25,10.6,10.85,10.59,10.85,299039,47.605269718434,48.7280355136801,47.5603590866242,48.7280355136801,66585.3469321394,0.0,1.0
2023-01-26,10.58,10.753,10.57,10.57,758539,47.5154484548143,48.2924023851246,47.4705378230045,47.4705378230045,168899.650134458,0.0,1.0
2023-01-27,10.66,10.7501,10.595,10.72,247031,47.8747335092931,48.2793783018998,47.5828144025291,48.1441973001521,55005.0155263806,0.0,1.0
2023-01-30,10.76,10.78,10.62,10.71,608742,48.3238398273915,48.4136610910112,47.6950909820537,48.0992866683423,135545.187290502,0.0,1.0
2023-01-31,10.64,10.86,10.625,10.8,127566,47.7849122456734,48.7729461454899,47.7175462979586,48.5034823546309,28404.4100159019,0.0,1.0
2023-02-01,10.38,10.77,10.295,10.64,603883,46.6172358186175,48.3687504592013,46.2354954482338,47.7849122456734,134463.260850328,0.0,1.0
2023-02-02,10.36,10.49,10.24,10.24,430619,46.5274145549978,47.1112527685257,45.9884869732796,45.9884869732796,95883.5319492472,0.0,1.0
2023-02-03,10.56,10.6,10.37,10.55,261719,47.4256271911946,47.605269718434,46.5723251868076,47.3807165593848,58275.5105980578,0.0,1.0
2023-02-06,10.79,10.88,10.72,10.74,411698,48.458571722821,48.8627674091096,48.1441973001521,48.2340185637718,91670.4983673299,0.0,1.0
2023-02-07,10.65,10.95,10.615,10.88,473913,47.8298228774832,49.1771418317785,47.6726356661488,48.8627674091096,105523.565557172,0.0,1.0
2023-02-08,10.72,10.76,10.6,10.64,249641,48.1441973001521,48.3238398273915,47.605269718434,47.7849122456734,55586.1696751468,0.0,1.0
2023-02-09,10.67,10.73,10.4,10.4,328911,47.9196441411029,48.189107931962,46.7070570822371,46.7070570822371,73236.7786302018,0.0,1.0
2023-02-10,10.86,10.965,10.84,10.89,367605,48.7729461454899,49.2445077794933,48.6831248818702,48.9076780409195,81852.5558839788,0.0,1.0
2023-02-13,10.53,10.78,10.53,10.78,388584,47.2908952957651,48.4136610910112,47.2908952957651,48.4136610910112,86523.8328521647,0.0,1.0
2023-02-14,10.45,10.6695,10.38,10.6,591932,46.9316102412864,47.9173986095124,46.6172358186175,47.605269718434,131802.198309368,0.0,1.0
2023-02-15,10.49,10.68,10.485,10.65,176601,47.1112527685257,47.9645547729128,47.0887974526208,47.8298228774832,39322.7600866869,0.0,1.0
2023-02-16,10.62,10.7,10.48,10.67,305519,47.6950909820537,48.0543760365324,47.0663421367159,47.9196441411029,68028.2124049382,0.0,1.0
2023-02-17,10.5,10.71,10.4738,10.69,282070,47.1561634003356,48.0992866683423,47.0384975449938,48.0094654047226,62806.9543074601,0.0,1.0
2023-02-21,10.74,10.758,10.565,10.65,357232,48.2340185637718,48.3148577010295,47.4480825070996,47.8298228774832,79542.8578053767,0.0,1.0
2023-02-22,10.88,10.91,10.7379,10.82,453546,48.8627674091096,48.9974993045392,48.2245873310917,48.5933036182506,100988.559216972,0.0,1.0
2023-02-23,10.73,10.928,10.7,10.73,364234,48.189107931962,49.0783384417969,48.0543760365324,48.189107931962,81101.9541079286,0.0,1.0
2023-02-24,11.15,11.2,11.0499,11.08,771886,50.0753544679754,50.2999076270246,49.6257990435589,49.7609800453065,171871.552212458,0.0,1.0
2023-02-27,10.8,10.88,10.74,10.82,536844,48.5034823546309,48.8627674091096,48.2340185637718,48.5933036182506,119536.06047518,0.0,1.0
2023-02-28,11.0,11.0,10.8,10.8,242916,49.4016949908277,49.4016949908277,48.5034823546309,48.5034823546309,54088.7514182685,0.0,1.0
2023-03-01,10.85,10.95,10.755,10.81,491904,48.7280355136801,49.1771418317785,48.3013845114866,48.5483929864407,109529.521224011,0.0,1.0
2023-03-02,10.85,11.05,10.83,11.02,351125,48.7280355136801,49.626248149877,48.6382142500604,49.4915162544474,78183.0461630338,0.0,1.0
2023-03-03,10.56,10.82,10.56,10.75,420700,47.4256271911946,48.5933036182506,47.4256271911946,48.2789291955817,93674.9235195111,0.0,1.0
2023-03-06,10.62,10.64,10.52,10.64,148550,47.6950909820537,47.7849122456734,47.2459846639553,47.7849122456734,33076.8003062119,0.0,1.0
2023-03-07,11.03,11.07,10.68,10.71,323147,49.5364268862573,49.7160694134967,47.9645547729128,48.0992866683423,71953.3408855703,0.0,1.0
2023-03-08,10.99,11.08,10.915,11.07,343937,49.3567843590179,49.7609800453065,49.0199546204441,49.7160694134967,76582.5342774663,0.0,1.0
2023-03-09,11.2,11.2099,10.93,11.02,265867,50.2999076270246,50.3443691525164,49.0873205681588,49.4915162544474,59199.1226321888,0.0,1.0
2023-03-10,11.36,11.39,11.0631,11.14,682159,51.0184777359821,51.1532096314116,49.6850810775479,50.0304438361656,151892.541367117,0.0,1.0
2023-03-13,11.55,11.7112,11.37,11.65,860966,51.8717797403691,52.5957391251438,51.063388367792,52.3208860584676,191706.499174945,0.0,1.0
2023-03-14,11.14,11.29,11.08,11.17,587016,50.0304438361656,50.7041033133132,49.7609800453065,50.1651757315951,130707.579996979,0.0,1.0
2023-03-15,11.93,12.27,11.9103,12.11,1987009,53.5783837491432,55.1053452306779,53.4899098044778,54.3867751217204,442436.216086475,0.0,1.0
2023-03-16,11.61,12.2,11.5912,12.2,1490572,52.1412435312282,54.790970808009,52.0568115434257,54.790970808009,331897.357024779,0.0,1.0
2023-03-17,11.92,12.0799,11.84,11.87,882614,53.5334731173333,54.2515941199727,53.1741880628546,53.3089199582841,196526.738643332,0.0,1.0
2023-03-20,11.5,11.68,11.42,11.63,510093,51.6472265813199,52.4556179538971,51.2879415268412,52.2310647948479,113579.564446964,0.0,1.0
2023-03-21,10.95,11.17,10.95,11.07,888520,49.1771418317785,50.1651757315951,49.1771418317785,49.7160694134967,197841.794736287,0.0,1.0
2023-03-22,11.12,11.125,10.7132,10.98,485386,50.1257486879292,50.1482872439939,48.2920117665039,49.4946691181172,107679.036448981,0.041221,1.0
2023-03-23,11.13,11.24,10.78,10.93,483126,50.1708258000587,50.6666740334824,48.5931268755285,49.26928355747,107177.673363983,0.0,1.0
2023-03-24,11.34,11.53,11.28,11.42,1028807,51.1174451547767,51.973910285236,50.8469824820002,51.4780620518122,228232.677604972,0.0,1.0
2023-03-27,11.06,11.175,11.0192,11.13,338257,49.8552860151526,50.3736728046411,49.6713713976645,50.1708258000587,75039.6340894114,0.0,1.0
2023-03-28,11.06,11.135,11.01,11.1,195652,49.8552860151526,50.1933643561234,49.6299004545055,50.0355944636704,43403.845268129,0.0,1.0
2023-03-29,10.71,10.83,10.7,10.8,552051,48.2775870906225,48.8185124361757,48.232509978493,48.6832810997874,122468.138246048,0.0,1.0
2023-03-30,10.38,10.45,10.36,10.41,568292,46.7900423903512,47.1055821752572,46.6998881660923,46.9252737267395,126071.075353769,0.0,1.0
2023-03-31,10.33,10.375,10.26,10.35,267141,46.564656829704,46.7675038342865,46.249117044798,46.6548110539629,59263.1132253862,0.0,1.0
2023-04-03,10.2,10.34,10.185,10.3,235472,45.9786543720214,46.6097339418335,45.9110387038273,46.4294254933157,52237.596615301,0.0,1.0
2023-04-04,10.19,10.23,10.1,10.18,350193,45.933577259892,46.1138857084097,45.5278832507271,45.8885001477625,77687.5410728328,0.0,1.0
2023-04-05,10.3,10.37,10.22,10.29,214688,46.4294254933157,46.7449652782218,46.0688085962803,46.3843483811863,47626.8309699062,0.0,1.0
2023-04-06,10.14,10.275,10.08,10.26,219319,45.7081916992448,46.3167327129922,45.4377290264682,46.249117044798,48654.1816100054,0.0,1.0
2023-04-10,10.14,10.28,10.135,10.23,93676,45.7081916992448,46.3392712690569,45.6856531431801,46.1138857084097,20781.278031082,0.0,1.0
2023-04-11,10.06,10.12,10.02,10.1,221304,45.3475748022094,45.6180374749859,45.1672663536916,45.5278832507271,49094.5381249259,0.0,1.0
2023-04-12,9.9059,9.97,9.8001,9.87,279097,44.6529365042948,44.9418807930445,44.1760206579654,44.4911096717501,61915.4570502678,0.0,1.0
2023-04-13,9.65,9.76,9.63,9.73,423335,43.4994132049026,43.9952614383264,43.4092589806437,43.8600301019381,93913.513976772,0.0,1.0
2023-04-14,9.68,9.75,9.5709,9.62,153170,43.6346445412909,43.9501843261969,43.1428532479588,43.3641818685143,33979.5503226101,0.0,1.0
2023-04-17,9.75,9.845,9.74,9.77,173442,43.9501843261969,44.3784168914266,43.9051072140675,44.0403385504558,38476.732826625,0.0,1.0
2023-04-18,9.63,9.6901,9.63,9.64,89603,43.4092589806437,43.6801724245416,43.4092589806437,43.4543360927732,19877.7152677211,0.0,1.0
2023-04-19,9.675,9.74,9.66,9.74,247590,43.6121059852262,43.9051072140675,43.5444903170321,43.9051072140675,54925.8788560099,0.0,1.0
2023-04-20,9.695,9.77,9.655,9.77,182949,43.7022602094851,44.0403385504558,43.5219517609673,44.0403385504558,40585.7854147104,0.0,1.0
2023-04-21,9.56,9.74,9.55,9.68,498450,43.0937191957377,43.9051072140675,43.0486420836083,43.6346445412909,110577.181290756,0.0,1.0
2023-04-24,9.49,9.5496,9.49,9.53,189226,42.7781794108317,43.0468389991231,42.7781794108317,42.9584878593494,41978.2881069806,0.0,1.0
2023-04-25,9.81,9.81,9.59,9.59,389589,44.2206469989735,44.2206469989735,43.228950532126,43.228950532126,86427.2313810496,0.0,1.0
2023-04-26,9.88,9.88,9.65,9.65,487987,44.5361867838796,44.5361867838796,43.4994132049026,43.4994132049026,108256.047680874,0.0,1.0
2023-04-27,9.57,9.75,9.5601,9.73,259568,43.1387963078672,43.9501843261969,43.094169966859,43.8600301019381,57583.1032064977,0.0,1.0
2023-04-28,9.5401,9.7,9.52,9.7,303105,43.0040157426002,43.7247987655498,42.91341074722,43.7247987655498,67241.4415390398,0.0,1.0
2023-05-01,9.57,9.57,9.46,9.53,197783,43.1387963078672,43.1387963078672,42.6429480744434,42.9584878593494,43876.5907257086,0.0,1.0
2023-05-02,9.77,9.8799,9.74,9.74,272168,44.0403385504558,44.5357360127583,43.9051072140675,43.9051072140675,60378.3133263965,0.0,1.0
2023-05-03,9.7,9.71,9.5604,9.69,239936,43.7247987655498,43.7698758776792,43.0955222802229,43.6797216534203,53227.8996292079,0.0,1.0
2023-05-04,9.81,9.8773,9.73,9.83,259119,44.2206469989735,44.5240159636046,43.8600301019381,44.3108012232324,57483.4961157173,0.0,1.0
2023-05-05,9.52,9.72,9.49,9.7,235996,42.91341074722,43.8149529898086,42.7781794108317,43.7247987655498,52353.8418615571,0.0,1.0
2023-05-08,9.51,9.5306,9.4504,9.48,131777,42.8683336350906,42.9611924860772,42.5996740467991,42.7331022987023,29233.6828547535,0.0,1.0
2023-05-09,9.67,9.77,9.63,9.77,152913,43.5895674291615,44.0403385504558,43.4092589806437,44.0403385504558,33922.5369098471,0.0,1.0
2023-05-10,9.68,9.815,9.62,9.62,186204,43.6346445412909,44.2431855550383,43.3641818685143,43.3641818685143,41307.881362351,0.0,1.0
2023-05-11,9.78,9.9201,9.77,9.83,220424,44.0854156625852,44.7169460035186,44.0403385504558,44.3108012232324,48899.3171006791,0.0,1.0
2023-05-12,9.82,9.89,9.7514,9.78,295855,44.265724111103,44.581263896009,43.9564951218951,44.0854156625852,65633.0865097331,0.0,1.0
2023-05-15,9.7,9.7989,9.69,9.79,208295,43.7247987655498,44.1706114045099,43.6797216534203,44.1304927747147,46208.594597167,0.0,1.0
2023-05-16,9.88,9.89,9.78,9.78,104483,44.5361867838796,44.581263896009,44.0854156625852,44.0854156625852,23178.7253140776,0.0,1.0
2023-05-17,9.8,9.97,9.79,9.89,148041,44.1755698868441,44.9418807930445,44.1304927747147,44.581263896009,32841.7223301529,0.0,1.0
2023-05-18,9.84,9.95,9.84,9.89,195784,44.3558783353618,44.8517265687856,44.3558783353618,44.581263896009,43433.1284217661,0.0,1.0
2023-05-19,9.705,9.74,9.6606,9.72,81143,43.7473373216145,43.9051072140675,43.5471949437598,43.8149529898086,18000.9313300748,0.0,1.0
2023-05-22,9.74,9.77,9.7,9.74,66216,43.9051072140675,44.0403385504558,43.7247987655498,43.9051072140675,14689.4947062868,0.0,1.0
2023-05-23,10.01,10.025,9.84,9.84,147225,45.1221892415622,45.1898049097563,44.3558783353618,44.3558783353618,32660.6991985785,0.0,1.0
2023-05-24,10.31,10.345,10.24,10.25,186331,46.4745026054452,46.6322724978982,46.1589628205391,46.2040399326686,41336.0553056229,0.0,1.0
2023-05-25,10.38,10.47,10.34,10.34,507358,46.7900423903512,47.1957363995161,46.6097339418335,46.6097339418335,112553.350477109,0.0,1.0
2023-05-26,10.16,10.2801,10.15,10.27,197262,45.7983459235037,46.3397220401782,45.7532688113743,46.2941941569274,43761.0110056716,0.0,1.0
2023-05-30,10.37,10.44,10.2,10.22,295007,46.7449652782218,47.0605050631278,45.9786543720214,46.0688085962803,65444.9644318224,0.0,1.0
2023-05-31,10.61,10.75,10.54,10.55,240689,47.8268159693282,48.4578955391402,47.5112761844221,47.5563532965516,53394.9467101828,0.0,1.0
2023-06-01,10.35,10.58,10.32,10.58,346290,46.6548110539629,47.6915846329399,46.5195797175746,47.6915846329399,76821.6914618833,0.0,1.0
2023-06-02,10.12,10.17,10.0821,10.1,408532,45.6180374749859,45.8434230356331,45.4471952200154,45.5278832507271,90629.5857700371,0.0,1.0
2023-06-05,10.27,10.28,10.17,10.18,104200,46.2941941569274,46.3392712690569,45.8434230356331,45.8885001477625,23115.9440074165,0.0,1.0
2023-06-06,10.185,10.3,10.1701,10.2899,103248,45.9110387038273,46.4294254933157,45.8438738067544,46.383897610065,22904.750353913,0.0,1.0
2023-06-07,10.28,10.2852,10.1,10.1624,114870,46.3392712690569,46.3627113673642,45.5278832507271,45.8091644304147,25482.99892641,0.0,1.0
2023-06-08,10.05,10.16,10.0418,10.12,155430,45.3024976900799,45.7983459235037,45.2655344581338,45.6180374749859,34480.9134076079,0.0,1.0
2023-06-09,10.17,10.2,10.12,10.13,137056,45.8434230356331,45.9786543720214,45.6180374749859,45.6631145871154,30404.7871581619,0.0,1.0
2023-06-12,10.09,10.1602,10.07,10.07,60340,45.4828061385977,45.7992474657463,45.3926519143388,45.3926519143388,13385.9506852928,0.0,1.0
2023-06-13,9.92,9.991,9.9,9.96,347290,44.7164952323973,45.0365427285163,44.6263410081384,44.896803680915,77043.5335348911,0.0,1.0
2023-06-14,9.855,9.95,9.745,9.78,160874,44.423494003556,44.8517265687856,43.9276457701322,44.0854156625852,35688.6216530625,0.0,1.0
2023-06-15,9.6,9.84,9.5941,9.81,185886,43.2740276442554,44.3558783353618,43.2474321480991,44.2206469989735,41237.3355831345,0.0,1.0
2023-06-16,9.62,9.62,9.4883,9.49,169624,43.3641818685143,43.3641818685143,42.7705163017697,42.7781794108317,37629.7397918811,0.0,1.0
2023-06-20,9.9,9.94,9.83,9.83,125560,44.6263410081384,44.8066494566562,44.3108012232324,44.3108012232324,27854.4906868638,0.0,1.0
2023-06-21,9.86,9.96,9.8,9.94,132132,44.7299327195231,45.183583152784,44.4577424595666,45.0928530661318,29126.3912282024,0.062981,1.0
2023-06-22,9.95,10.0099,9.935,9.98,87155,45.1382181094579,45.4099547189812,45.0701705444688,45.2743132394362,19211.9291881904,0.0,1.0
2023-06-23,10.175,10.23,10.1291,10.19,213620,46.1589315842949,46.4084393225884,45.9507060354281,46.226979149284,47089.1206836239,0.0,1.0
2023-06-26,10.15,10.19,10.11,10.19,125129,46.0455189759797,46.226979149284,45.8640588026753,46.226979149284,27582.6916113714,0.0,1.0
2023-06-27,9.97,10.15,9.94,10.13,134717,45.2289481961101,46.0455189759797,45.0928530661318,45.9547888893275,29696.2132344151,0.0,1.0
2023-06-28,9.97,10.035,9.955,10.02,161886,45.2289481961101,45.5238209777296,45.1609006311209,45.4557734127405,35685.1858018403,0.0,1.0
2023-06-29,10.02,10.09,10.01,10.06,87284,45.4557734127405,45.7733287160231,45.4104083694144,45.6372335860449,19240.3651799898,0.0,1.0
2023-06-30,9.7,9.7799,9.6899,9.77,217689,44.0040920263057,44.3665587224811,43.9582733325463,44.3216473295883,47986.0668125522,0.0,1.0
2023-07-03,9.76,9.79,9.74,9.78,32175,44.2762822862622,44.4123774162405,44.18555219961,44.3670123729144,7092.46539647785,0.0,1.0
2023-07-05,10.03,10.03,9.9,9.9,323206,45.5011384560666,45.5011384560666,44.9113928928274,44.9113928928274,71245.6059342353,0.0,1.0
2023-07-06,10.38,10.49,10.3,10.3,348679,47.0889149724797,47.5879304490667,46.725994625871,46.725994625871,76860.7223614142,0.0,1.0
2023-07-07,10.23,10.3701,10.14,10.36,201623,46.4084393225884,47.0440035795869,46.0001539326536,46.9981848858275,44444.5734462798,0.0,1.0
2023-07-10,10.12,10.25,10.12,10.25,287138,45.9094238460014,46.4991694092405,45.9094238460014,46.4991694092405,63294.9908007415,0.0,1.0
2023-07-11,9.94,10.06,9.9117,9.99,192991,45.0928530661318,45.6372335860449,44.964469993519,45.3196782827622,42541.7867702147,0.0,1.0
2023-07-12,9.45,9.6047,9.43,9.55,333228,42.8699659431535,43.5717631634081,42.7792358565013,43.3236163764144,73454.79593279,0.0,1.0
2023-07-13,9.15,9.25,9.1301,9.25,243133,41.5090146433708,41.9626650766317,41.4187382071519,41.9626650766317,53594.7906524274,0.0,1.0
2023-07-14,9.2,9.24,9.11,9.12,414437,41.7358398600013,41.9173000333056,41.3275544700665,41.3729195133925,91356.0242896687,0.0,1.0
2023-07-17,9.26,9.35,9.235,9.3,104488,42.0080301199578,42.4163155098926,41.8946175116426,42.1894902932621,23032.7124894228,0.0,1.0
2023-07-18,9.16,9.2899,9.15,9.28,100472,41.5543796866969,42.1436715995028,41.5090146433708,42.09876020661,22147.4493648772,0.0,1.0
2023-07-19,9.15,9.2099,9.11,9.13,70470,41.5090146433708,41.7807512528941,41.3275544700665,41.4182845567186,15533.98714809,0.0,1.0
2023-07-20,9.23,9.26,9.1299,9.19,97197,41.8719349899795,42.0080301199578,41.4178309062854,41.6904748166752,21425.5278676444,0.0,1.0
2023-07-21,9.18,9.25,9.1501,9.21,71790,41.6451097733491,41.9626650766317,41.5094682938041,41.7812049033273,15824.9600874326,0.0,1.0
2023-07-24,9.265,9.284,9.22,9.24,104253,42.0307126416208,42.1169062239404,41.8265699466534,41.9173000333056,22980.910488858,0.0,1.0
2023-07-25,9.23,9.26,9.19,9.26,71172,41.8719349899795,42.0080301199578,41.6904748166752,42.0080301199578,15688.7318476495,0.0,1.0
2023-07-26,9.2,9.375,9.17,9.36,197373,41.7358398600013,42.5297281182078,41.599744730023,42.4616805532187,43507.7287552144,0.0,1.0
2023-07-27,9.31,9.3299,9.08,9.08,183256,42.2348553365882,42.3251317728071,41.1914593400882,41.1914593400882,40395.8613425624,0.0,1.0
2023-07-28,9.16,9.2147,9.11,9.21,92497,41.5543796866969,41.8025264736906,41.3275544700665,41.7812049033273,20389.4878563485,0.0,1.0
2023-07-31,9.16,9.181,9.07,9.12,85943,41.5543796866969,41.6496462776817,41.1460942967621,41.3729195133925,18944.7631257031,0.0,1.0
2023-08-01,9.36,9.43,9.295,9.37,302925,42.4616805532187,42.7792358565013,42.1668077715991,42.5070455965448,66774.9830684709,0.0,1.0
2023-08-02,9.72,9.738,9.58,9.63,233352,44.0948221129579,44.1764791909448,43.4597115063926,43.6865367230231,51438.725258707,0.0,1.0
2023-08-03,9.77,9.88,9.72,9.85,292964,44.3216473295883,44.8206628061753,44.0948221129579,44.684567676197,64579.2395466585,0.0,1.0
2023-08-04,9.73,9.75,9.52,9.7,232142,44.1401871562839,44.2309172429361,43.1875212464361,44.0040920263057,51172.0000643097,0.0,1.0
2023-08-07,9.55,9.7,9.55,9.63,324062,43.3236163764144,44.0040920263057,43.3236163764144,43.6865367230231,71434.2974767181,0.0,1.0
2023-08-08,9.65,9.8184,9.65,9.75,166785,43.7772668096752,44.5412141392866,43.7772668096752,44.2309172429361,36765.0921880827,0.0,1.0
2023-08-09,9.61,9.65,9.55,9.59,121428,43.5958066363709,43.7772668096752,43.3236163764144,43.5050765497187,26766.8652109872,0.0,1.0
2023-08-10,9.55,9.5701,9.3019,9.44,303524,43.3236163764144,43.4148001134998,42.1981096514941,42.8246008998274,66907.0230613999,0.0,1.0
2023-08-11,9.71,9.748,9.649,9.73,170979,44.0494570696318,44.2218442342709,43.7727303053426,44.1401871562839,37689.5925726305,0.0,1.0
2023-08-14,9.75,9.92,9.722,9.86,233740,44.2309172429361,45.0021229794796,44.1038951216231,44.7299327195231,51524.2536681502,0.0,1.0
2023-08-15,10.01,10.03,9.84,9.84,270983,45.4104083694144,45.5011384560666,44.6392026328709,44.6392026328709,59733.878804468,0.0,1.0
2023-08-16,10.13,10.13,9.94,10.04,146600,45.9547888893275,45.9547888893275,45.0928530661318,45.5465034993927,32315.6309906341,0.0,1.0
2023-08-17,10.31,10.329,10.07,10.07,316648,46.7713596691971,46.8575532515166,45.6825986293709,45.6825986293709,69799.99946741,0.0,1.0
2023-08-18,10.33,10.52,10.305,10.52,262008,46.8620897558492,47.7240255790449,46.748677147534,47.7240255790449,57755.4832509828,0.0,1.0
2023-08-21,10.23,10.351,10.21,10.28,348284,46.4084393225884,46.957356346834,46.3177092359362,46.6352645392188,76773.6509136563,0.0,1.0
2023-08-22,10.29,10.32,10.15,10.16,138514,46.6806295825449,46.8167247125232,46.0455189759797,46.0908840193057,30533.2013031152,0.0,1.0
2023-08-23,10.12,10.29,10.1,10.29,291548,45.9094238460014,46.6806295825449,45.8186937593492,46.6806295825449,64267.104939,0.0,1.0
2023-08-24,10.43,10.43,10.17,10.22,245953,47.3157401891101,47.3157401891101,46.1362490626318,46.3630742792623,54216.4146592049,0.0,1.0
2023-08-25,10.28,10.46,10.2,10.31,332583,46.6352645392188,47.4518353190884,46.2723441926101,46.7713596691971,73312.6159737931,0.0,1.0
2023-08-28,10.07,10.2,10.06,10.2,178032,45.6825986293709,46.2723441926101,45.6372335860449,46.2723441926101,39244.3138917093,0.0,1.0
2023-08-29,9.77,10.11,9.77,10.07,189087,44.3216473295883,45.8640588026753,44.3216473295883,45.6825986293709,41681.2122587042,0.0,1.0
2023-08-30,9.8,9.8213,9.6987,9.75,124676,44.4577424595666,44.5543700018511,43.9981945706733,44.2309172429361,27482.8349890061,0.0,1.0
2023-08-31,9.97,10.025,9.83,9.83,144994,45.2289481961101,45.4784559344035,44.5938375895448,44.5938375895448,31961.6139144338,0.0,1.0
2023-09-01,10.05,10.1,9.81,9.81,223650,45.5918685427188,45.8186937593492,44.5031075028926,44.5031075028926,49300.0741545383,0.0,1.0
2023-09-05,10.29,10.29,10.142,10.16,207621,46.6806295825449,46.6806295825449,46.0092269413188,46.0908840193057,45766.7368479294,0.0,1.0
2023-09-06,10.38,10.4472,10.2983,10.36,291526,47.0889149724797,47.393768063631,46.7182825685055,46.9981848858275,64262.2553900109,0.0,1.0
2023-09-07,10.47,10.52,10.41,10.48,145095,47.4972003624145,47.7240255790449,47.225010102458,47.5425654057406,31983.8777529745,0.0,1.0
2023-09-08,10.435,10.455,10.36,10.45,117014,47.3384227107732,47.4291527974253,46.9981848858275,47.4064702757623,25793.8693365488,0.0,1.0
2023-09-11,10.21,10.335,10.2,10.3,242509,46.3177092359362,46.8847722775123,46.2723441926101,46.725994625871,53457.2398083744,0.0,1.0
2023-09-12,10.35,10.39,10.2607,10.35,68732,46.9528198425014,47.1342800158058,46.5477100055994,46.9528198425014,15150.8727779554,0.0,1.0
2023-09-13,10.43,10.475,10.35,10.38,144757,47.3157401891101,47.5198828840775,46.9528198425014,47.0889149724797,31909.3710457792,0.0,1.0
2023-09-14,10.19,10.36,10.19,10.36,151866,46.226979149284,46.9981848858275,46.226979149284,46.9981848858275,33476.4366713755,0.0,1.0
2023-09-15,10.22,10.25,10.069,10.15,298164,46.3630742792623,46.4991694092405,45.6780621250383,46.0455189759797,65725.4965804327,0.0,1.0
2023-09-18,10.37,10.5,10.32,10.35,276752,47.0435499291536,47.6332954923927,46.8167247125232,46.9528198425014,61005.5628098225,0.0,1.0
2023-09-19,10.365,10.429,10.335,10.39,140660,47.0208674074905,47.3112036847775,46.8847722775123,47.1342800158058,31006.2527635921,0.0,1.0
2023-09-20,10.25,10.27,10.0095,10.12,210458,46.8090081186534,46.900342768641,45.7107089525523,46.2153328937339,46085.0290724353,0.068299,1.0
2023-09-21,10.57,10.57,10.37,10.5,271459,48.2703625184552,48.2703625184552,47.3570160185791,47.9506912434986,59442.7197206769,0.0,1.0
2023-09-22,10.61,10.64,10.42,10.53,370202,48.4530318184305,48.5900337934119,47.5853526435481,48.08769321848,81064.9627606158,0.0,1.0
2023-09-25,10.73,10.8887,10.73,10.81,251694,49.0010397183562,49.7257801660079,49.0010397183562,49.3663783183066,55114.6799235834,0.0,1.0
2023-09-26,11.01,11.0482,10.859,10.92,242514,50.2797248181828,50.4541739996591,49.5901482107763,49.8687188932385,53104.4899242251,0.0,1.0
2023-09-27,11.11,11.29,10.97,10.97,286285,50.7363980681209,51.5584099180094,50.0970555182076,50.0970555182076,62689.2422621242,0.0,1.0
2023-09-28,10.91,11.09,10.83,11.09,403811,49.8230515682447,50.6450634181333,49.4577129682943,50.6450634181333,88424.4917027111,0.0,1.0
2023-09-29,10.86,10.9281,10.59,10.63,214837,49.5947149432757,49.9057094264835,48.3616971684429,48.5443664684181,47043.9203586215,0.0,1.0
2023-10-02,11.28,11.315,11.031,11.06,316122,51.5127425930156,51.672578230494,50.3756262006698,50.5080614431518,69222.7977099297,0.0,1.0
2023-10-03,11.52,11.5717,11.3577,11.4,321268,52.608758392867,52.844858463085,51.8675777082175,52.0607504929413,70349.6427792868,0.0,1.0
2023-10-04,11.37,11.59,11.31,11.31,256900,51.9237485179599,52.9284296678237,51.6497445679971,51.6497445679971,56254.6634896683,0.0,1.0
2023-10-05,11.26,11.41,11.25,11.36,164731,51.421407943028,52.1064178179351,51.3757406180342,51.8780811929661,36071.9617412089,0.0,1.0
2023-10-06,10.97,11.451,10.92,11.33,684151,50.0970555182076,52.2936538504097,49.8687188932385,51.7410792179847,149811.927914052,0.0,1.0
2023-10-09,11.05,11.23,11.029,11.23,397590,50.462394118158,51.2844059680466,50.366492735671,51.2844059680466,87062.2485669804,0.0,1.0
2023-10-10,10.72,10.78,10.625,10.74,325179,48.9553723933624,49.2293763433252,48.5215328059212,49.04670704335,71206.0537909959,0.0,1.0
2023-10-11,10.56,10.7,10.52,10.52,278001,48.2246951934614,48.8640377433747,48.0420258934862,48.0420258934862,60875.2538139015,0.0,1.0
2023-10-12,10.79,10.88,10.57,10.57,204575,49.275043668319,49.6860495932633,48.2703625184552,48.2703625184552,44796.7994682713,0.0,1.0
2023-10-13,11.0027,11.061,10.8196,10.8391,235636,50.2463876709373,50.5126281756512,49.4102189503007,49.4992702340386,51598.3802493246,0.0,1.0
2023-10-16,10.81,10.96,10.8,10.91,138470,49.3663783183066,50.0513881932138,49.3207109933128,49.8230515682447,30321.4606983822,0.0,1.0
2023-10-17,10.84,11.03,10.75,11.0,460124,49.5033802932881,50.3710594681704,49.0923743683438,50.234057493189,100755.627806618,0.0,1.0
2023-10-18,11.24,11.26,11.04,11.08,288653,51.3300732930404,51.421407943028,50.4167267931642,50.5993960931395,63207.7749329826,0.0,1.0
2023-10-19,11.43,11.47,11.205,11.3,318432,52.1977524679227,52.380421767898,51.1702376555621,51.6040772430032,69728.6298339513,0.0,1.0
2023-10-20,11.63,11.65,11.48,11.55,312227,53.1110989677989,53.2024336177865,52.4260890928918,52.7457603678484,68369.8902973479,0.0,1.0
2023-10-23,11.61,11.82,11.4516,11.74,424567,53.0197643178113,53.9787781426813,52.2963938899094,53.6134395427308,92969.5356707591,0.0,1.0
2023-10-24,11.51,11.64,11.5,11.57,369542,52.5630910678732,53.1567662927927,52.5174237428794,52.8370950178361,80920.4392966097,0.0,1.0
2023-10-25,11.73,11.7699,11.529,11.61,246530,53.567772217737,53.7499848444623,52.6498589853614,53.0197643178113,53983.893305208,0.0,1.0
2023-10-26,11.8395,11.915,11.67,11.75,351210,54.0678294264192,54.4126177301224,53.2937682677741,53.6591068677246,76906.190596366,0.0,1.0
2023-10-27,11.985,12.05,11.73,11.75,474410,54.7322890050791,55.0291266175389,53.567772217737,53.6591068677246,103883.903877515,0.0,1.0
2023-10-30,11.61,11.7601,11.61,11.66,250278,53.0197643178113,53.7052308659684,53.0197643178113,53.2481009427803,54804.6114008066,0.0,1.0
2023-10-31,11.57,11.72,11.53,11.61,207706,52.8370950178361,53.5221048927432,52.6544257178608,53.0197643178113,45482.4100225187,0.0,1.0
2023-11-01,11.43,11.6685,11.42,11.59,383409,52.1977524679227,53.2869181690251,52.1520851429289,52.9284296678237,83956.9648653572,0.0,1.0
2023-11-02,10.92,11.07,10.91,10.98,489057,49.8687188932385,50.5537287681457,49.8230515682447,50.1427228432014,107091.229903724,0.0,1.0
2023-11-03,10.77,10.81,10.63,10.76,703936,49.1837090183314,49.3663783183066,48.5443664684181,49.1380416933376,154144.347210055,0.0,1.0
2023-11-06,10.82,10.871,10.72,10.72,127599,49.4120456433005,49.6449490007689,48.9553723933624,48.9553723933624,27940.9840662444,0.0,1.0
2023-11-07,10.93,10.981,10.8607,10.92,174828,49.9143862182323,50.1472895757008,49.5979116560252,49.8687188932385,38282.9517655576,0.0,1.0
2023-11-08,10.82,10.9,10.76,10.85,185204,49.4120456433005,49.7773842432509,49.1380416933376,49.5490476182819,40555.0357996906,0.0,1.0
2023-11-09,10.82,10.845,10.6,10.62,289441,49.4120456433005,49.526213955785,48.4073644934367,48.4986991434243,63380.3271900081,0.0,1.0
2023-11-10,10.71,11.031,10.71,10.85,299463,48.9097050683686,50.3756262006698,48.9097050683686,49.5490476182819,65574.894093447,0.0,1.0
2023-11-13,10.68,10.87,10.659,10.82,256978,48.7727030933871,49.6403822682695,48.6768017109001,49.4120456433005,56271.7435354146,0.0,1.0
2023-11-14,10.04,10.26,10.0214,10.26,285149,45.8499942937834,46.8546754436472,45.7650530692949,46.8546754436472,62440.4867240772,0.0,1.0
2023-11-15,10.05,10.07,9.97,10.0,206813,45.8956616187772,45.9869962687648,45.5303230188268,45.6673249938082,45286.8653962195,0.0,1.0
2023-11-16,10.1,10.17,10.0287,10.08,222994,46.1239982437463,46.4436695187029,45.7983902165404,46.0326635937586,48830.0989887703,0.0,1.0
2023-11-17,9.84,9.9684,9.83,9.9,177941,44.9366477939072,45.5230162468278,44.8909804689134,45.2106517438701,38964.6207707866,0.0,1.0
2023-11-20,9.73,9.84,9.715,9.84,154281,44.4343072189754,44.9366477939072,44.3658062314846,44.9366477939072,33783.6735611114,0.0,1.0
2023-11-21,9.83,9.86,9.7699,9.79,81132,44.8909804689134,45.0279824438949,44.6165198457007,44.7083111689382,17765.8752753748,0.0,1.0
2023-11-22,9.81,9.91,9.795,9.8014,84570,44.7996458189258,45.2563190688639,44.7311448314351,44.7603719194311,18518.7111378795,0.0,1.0
2023-11-24,9.6,9.7,9.59,9.69,79050,43.8406319940558,44.2973052439939,43.794964669062,44.2516379190001,17309.969438919,0.0,1.0
2023-11-27,9.67,9.7171,9.63,9.63,57428,44.1603032690125,44.3753963697333,43.9776339690373,43.9776339690373,12575.2931680992,0.0,1.0
2023-11-28,9.67,9.74,9.6129,9.74,138428,44.1603032690125,44.4799745439692,43.8995428432979,44.4799745439692,30312.2637506727,0.0,1.0
2023-11-29,9.57,9.631,9.51,9.57,94122,43.7036300190744,43.9822007015367,43.4296260691116,43.7036300190744,20610.3598169504,0.0,1.0
2023-11-30,9.62,9.69,9.575,9.6,55542,43.9319666440435,44.2516379190001,43.7264636815713,43.8406319940558,12162.3064209543,0.0,1.0
2023-12-01,9.43,9.635,9.41,9.63,121059,43.0642874691611,44.0004676315342,42.9729528191735,43.9776339690373,26508.8879229107,0.0,1.0
2023-12-04,9.54,9.63,9.52,9.58,71653,43.566628044093,43.9776339690373,43.4752933941054,43.7492973440682,15690.2117673227,0.0,1.0
2023-12-05,9.575,9.61,9.52,9.59,52697,43.7264636815713,43.8862993190497,43.4752933941054,43.794964669062,11539.3227011096,0.0,1.0
2023-12-06,9.57,9.5799,9.4093,9.45,92160,43.7036300190744,43.7488406708183,42.9697561064239,43.1556221191487,20180.7309739503,0.0,1.0
2023-12-07,9.51,9.6188,9.46,9.56,95540,43.4296260691116,43.9264865650442,43.2012894441425,43.6579626940806,20920.8662896182,0.0,1.0
2023-12-08,9.4,9.5111,9.38,9.5,152784,42.9272854941797,43.4346494748609,42.8359508441921,43.3839587441178,33455.868067752,0.0,1.0
2023-12-11,9.38,9.45,9.37,9.44,134815,42.8359508441921,43.1556221191487,42.7902835191983,43.1099547941549,29521.1072727117,0.0,1.0
2023-12-12,9.34,9.4601,9.34,9.41,50993,42.6532815442168,43.2017461173925,42.6532815442168,42.9729528191735,11166.1893940392,0.0,1.0
2023-12-13,9.095,9.4365,9.075,9.35,263953,41.5344320818685,43.0939712304071,41.4430974318809,42.6989488692106,57799.0937800251,0.0,1.0
2023-12-14,8.895,8.98,8.805,8.91,434665,40.6210855819924,41.0092578444397,40.2100796570481,40.6895865694831,95180.7446700532,0.0,1.0
2023-12-15,9.07,9.0815,8.97,9.0,225562,41.420263769384,41.4727811931269,40.9635905194459,41.1005924944274,49392.4266487216,0.0,1.0
2023-12-18,9.02,9.07,9.0,9.0,81018,41.191927144415,41.420263769384,41.1005924944274,41.1005924944274,17740.9121315919,0.0,1.0
2023-12-19,8.84,8.9296,8.835,8.91,131102,40.3699152945264,40.779094526471,40.3470816320295,40.6895865694831,28708.0533002044,0.0,1.0
2023-12-20,8.94,8.9599,8.7285,8.78,206718,41.2833165951926,41.3752112260924,40.3066475280916,40.5444652914755,44765.2725705474,0.100012,1.0
2023-12-21,8.69,8.8215,8.69,8.75,129896,40.1288614331346,40.7361048483771,40.1288614331346,40.4059306720285,28129.2864957277,0.0,1.0
2023-12-22,8.69,8.73,8.62,8.66,188124,40.1288614331346,40.3135742590639,39.8056139877584,39.9903268136877,40738.6978253547,0.0,1.0
2023-12-26,8.57,8.66,8.55,8.66,57095,39.5747229553468,39.9903268136877,39.4823665423822,39.9903268136877,12364.0574957933,0.0,1.0
2023-12-27,8.48,8.58,8.47,8.56,196107,39.1591190970059,39.6209011618291,39.1129408905236,39.5285447488645,42467.4353853673,0.0,1.0
2023-12-28,8.6,8.61,8.5095,8.54,130773,39.7132575747938,39.7594357812761,39.2953448061288,39.4361883358998,28319.2029231523,0.0,1.0
2023-12-29,8.59,8.63,8.52,8.5687,228491,39.6670793683114,39.8517921942407,39.3438319229352,39.5687197885041,49480.2672961085,0.0,1.0
2024-01-02,8.81,8.83,8.739,8.79,210454,40.6829999109224,40.7753563238871,40.355134644898,40.5906434979578,45574.3122203291,0.0,1.0
2024-01-03,8.97,9.06,8.9129,9.02,286670,41.4218512146395,41.8374550729804,41.1581736556255,41.6527422470511,62079.0675596651,0.0,1.0
2024-01-04,8.87,8.92,8.7985,8.92,97926,40.9600691498164,41.1909601822279,40.6298949734678,41.1909601822279,21206.1072656635,0.0,1.0
2024-01-05,8.9,8.96,8.7587,8.92,170172,41.0986037692633,41.3756730081572,40.4461057116682,41.1909601822279,36851.149700922,0.0,1.0
2024-01-08,8.7,8.86,8.7,8.86,146034,40.1750396396169,40.913890943334,40.1750396396169,40.913890943334,31624.0086231839,0.0,1.0
2024-01-09,8.87,8.9,8.8384,8.87,67389,40.9600691498164,41.0986037692633,40.8141460173322,40.9600691498164,14593.2475800686,0.0,1.0
2024-01-10,8.8,8.89,8.788,8.88,77093,40.6368217044401,41.052425562781,40.5814078566614,41.0062473562987,16694.6717667606,0.0,1.0
2024-01-11,8.88,9.035,8.805,8.8116,227970,41.0062473562987,41.7220095567746,40.6599108076813,40.6903884239596,49367.4435119713,0.0,1.0
2024-01-12,8.83,8.8799,8.75,8.8,71962,40.7753563238871,41.0057855742338,40.4059306720285,40.6368217044401,15583.5415625235,0.0,1.0
2024-01-16,9.18,9.22,9.0984,9.12,568304,42.3915935507682,42.5763063766975,42.0147793858725,42.1145243118743,123067.577390128,0.0,1.0
2024-01-17,9.33,9.49,9.33,9.43,498123,43.084266648003,43.8231179517201,43.084266648003,43.5460487128262,107869.715596411,0.0,1.0
2024-01-18,9.17,9.3016,9.17,9.28,314564,42.3454153442859,42.9531205415932,42.3454153442859,42.8533756155914,68119.5793345605,0.0,1.0
2024-01-19,9.16,9.3216,9.16,9.26,116561,42.2992371378036,43.0454769545578,42.2992371378036,42.7610192026268,25241.5606579765,0.0,1.0
2024-01-22,9.13,9.1516,9.0816,9.11,115579,42.1607025183566,42.2604474443584,41.9371999989822,42.068346105392,25028.9062318294,0.0,1.0
2024-01-23,9.185,9.2716,9.175,9.2,143895,42.4146826540094,42.8145859221463,42.3685044475271,42.4839499637329,31160.8031063522,0.0,1.0
2024-01-24,8.99,9.005,8.86,8.88,673145,41.5142076276042,41.5834749373277,40.913890943334,41.0062473562987,145771.144285941,0.0,1.0
2024-01-25,8.92,9.0316,8.92,8.95,193773,41.1909601822279,41.7063089665706,41.1909601822279,41.3294948016749,41962.0021566225,0.0,1.0
2024-01-26,8.76,8.7816,8.73,8.76,216921,40.4521088785109,40.5518538045127,40.3135742590639,40.4521088785109,46974.7563892632,0.0,1.0
2024-01-29,8.71,8.8486,8.695,8.81,132721,40.2212178460993,40.8612477879442,40.1519505363758,40.6829999109224,28741.0469375459,0.0,1.0
2024-01-30,8.71,8.77,8.69,8.7,105875,40.2212178460993,40.4982870849932,40.1288614331346,40.1750396396169,22927.4820451374,0.0,1.0
2024-01-31,8.83,8.85,8.605,8.63,185861,40.7753563238871,40.8677127368517,39.7363466780349,39.8517921942407,40248.6398147936,0.0,1.0
2024-02-01,8.67,8.84,8.66,8.79,125081,40.03650502017,40.8215345303694,39.9903268136877,40.5906434979578,27086.5868400267,0.0,1.0
2024-02-02,8.82,8.9001,8.8,8.8,156166,40.7291781174048,41.0990655513281,40.6368217044401,40.6368217044401,33818.1172237159,0.0,1.0
2024-02-05,8.93,9.04,8.9084,8.95,105018,41.2371383887103,41.7450986600158,41.1373934627085,41.3294948016749,22741.8966650884,0.0,1.0
2024-02-06,8.8,8.93,8.8,8.91,90966,40.6368217044401,41.2371383887103,40.6368217044401,41.1447819757456,19698.9027789182,0.0,1.0
2024-02-07,8.86,8.8956,8.82,8.85,95443,40.913890943334,41.0782853584111,40.7291781174048,40.8677127368517,20668.4077339698,0.0,1.0
2024-02-08,8.86,8.8974,8.845,8.87,50283,40.913890943334,41.0865974355779,40.8446236336106,40.9600691498164,10888.9027596283,0.0,1.0
2024-02-09,8.8,8.92,8.8,8.9,77344,40.6368217044401,41.1909601822279,40.6368217044401,41.0986037692633,16749.0264113257,0.0,1.0
2024-02-12,8.79,8.83,8.7599,8.82,49429,40.5906434979578,40.7753563238871,40.451647096446,40.7291781174048,10703.9670366857,0.0,1.0
2024-02-13,9.15,9.19,9.04,9.04,121242,42.2530589313213,42.4377717572505,41.7450986600158,41.7450986600158,26255.2422962602,0.0,1.0
2024-02-14,8.885,9.0,8.885,9.0,82363,41.0293364595398,41.5603858340865,41.0293364595398,41.5603858340865,17835.9027502588,0.0,1.0
2024-02-15,8.69,8.8,8.69,8.79,153718,40.1288614331346,40.6368217044401,40.1288614331346,40.5906434979578,33287.9970249297,0.0,1.0
2024-02-16,8.66,8.7199,8.6,8.68,77891,39.9903268136877,40.2669342705168,39.7132575747938,40.0826832266523,16867.4805570512,0.0,1.0
2024-02-20,8.58,8.635,8.55,8.55,98688,39.6209011618291,39.8748812974819,39.4823665423822,39.4823665423822,21371.1201706779,0.0,1.0
2024-02-21,8.56,8.6501,8.56,8.63,54376,39.5285447488645,39.9446103892702,39.5285447488645,39.8517921942407,11775.2516050663,0.0,1.0
2024-02-22,8.39,8.48,8.39,8.44,115096,38.7435152386651,39.1591190970059,38.7435152386651,38.9744062710767,24924.3114377061,0.0,1.0
2024-02-23,8.37,8.4103,8.36,8.37,83143,38.6511588257004,38.8372569978242,38.6049806192181,38.6511588257004,18004.8135979113,0.0,1.0
2024-02-26,8.405,8.43,8.36,8.36,119890,38.8127825483885,38.9282280645944,38.6049806192181,38.6049806192181,25962.4634936626,0.0,1.0
2024-02-27,8.37,8.42,8.3618,8.415,37014,38.6511588257004,38.882049858112,38.6132926963849,38.8589607548709,8015.46937821691,0.0,1.0
2024-02-28,8.45,8.4899,8.435,8.47,155655,39.020584477559,39.2048355214234,38.9513171678355,39.1129408905236,33707.4589632667,0.0,1.0
2024-02-29,8.46,8.53,8.38,8.38,175057,39.0667626840413,39.3900101294175,38.6973370321828,38.6973370321828,37909.0080224379,0.0,1.0
2024-03-01,8.315,8.505,8.315,8.4,75908,38.3971786900477,39.2745646132117,38.3971786900477,38.7896934451474,16438.0572097501,0.0,1.0
2024-03-04,8.34,8.3811,8.31,8.36,90721,38.5126242062535,38.7024166348958,38.3740895868065,38.6049806192181,19645.8474485658,0.0,1.0
2024-03-05,8.41,8.47,8.33,8.38,122011,38.8358716516297,39.1129408905236,38.4664459997712,38.6973370321828,26421.771067856,0.0,1.0
2024-03-06,8.23,8.2823,8.1991,8.27,221144,38.004663934948,38.2461759548505,37.8619732769176,38.1893767608773,47889.2570426433,0.0,1.0
2024-03-07,7.98,8.11,7.97,8.11,101288,36.85020877289,37.4505254571602,36.8040305664077,37.4505254571602,21934.1563295195,0.0,1.0
2024-03-08,8.05,8.0799,7.93,7.93,295736,37.1734562182663,37.3115290556484,36.6193177404784,36.6193177404784,64042.3313350719,0.0,1.0
2024-03-11,8.06,8.15,8.05,8.1,51564,37.2196344247486,37.6352382830894,37.1734562182663,37.4043472506778,11166.3063440422,0.0,1.0
2024-03-12,7.9,8.075,7.9,8.0,95561,36.4807831210315,37.288901734472,36.4807831210315,36.9425651858547,20693.9609134864,0.0,1.0
2024-03-13,7.87,7.89,7.84,7.89,117816,36.3422485015845,36.4346049145492,36.2037138821376,36.4346049145492,25513.333880802,0.0,1.0
2024-03-14,7.99,8.05,7.87,7.87,154596,36.8963869793723,37.1734562182663,36.3422485015845,36.3422485015845,33478.1300047231,0.0,1.0
2024-03-15,8.0,8.06,7.96,7.99,119497,36.9425651858547,37.2196344247486,36.7578523599254,36.8963869793723,25877.3584127299,0.0,1.0
2024-03-18,8.11,8.11,8.01,8.01,87761,37.4505254571602,37.4505254571602,36.988743392337,36.988743392337,19004.8524369615,0.0,1.0
2024-03-19,8.08,8.1399,8.04,8.1,142740,37.3119908377132,37.5885982945423,37.1272780117839,37.4043472506778,30910.6851204053,0.0,1.0
2024-03-20,7.82,8.0202,7.8182,8.02,123180,36.4329332634745,37.3656536265624,36.4245471663039,37.3647218379879,26439.4742260765,0.069638,1.0
2024-03-21,7.87,7.87,7.8239,7.83,75712,36.6658804071029,36.6658804071029,36.4511031406775,36.4795226922002,16250.8968388107,0.0,1.0
2024-03-22,7.9,7.9217,7.885,7.885,17995,36.8056486932799,36.9067477536146,36.7357645501914,36.7357645501914,3862.46418816566,0.0,1.0
2024-03-25,7.89,7.93,7.8476,7.93,62895,36.7590592645542,36.9454169794569,36.5615200867574,36.9454169794569,13499.8435740305,0.0,1.0
2024-03-26,7.86,7.865,7.81,7.84,90013,36.6192909783772,36.64258569274,36.3863438347488,36.5261121209258,19320.4772975469,0.0,1.0
2024-03-27,7.78,7.865,7.78,7.83,55321,36.2465755485718,36.64258569274,36.2465755485718,36.4795226922002,11874.1528954439,0.0,1.0
2024-03-28,7.805,7.84,7.785,7.84,28476,36.363049120386,36.5261121209258,36.2698702629347,36.5261121209258,6112.11615572134,0.0,1.0
2024-04-01,7.83,7.86,7.74,7.79,54849,36.4795226922002,36.6192909783772,36.0602178336691,36.2931649772975,11772.8423593609,0.0,1.0
2024-04-02,7.98,8.0124,7.9676,7.97,64799,37.1783641230852,37.3293138721564,37.1205932314654,37.1317746943596,13908.5199738231,0.0,1.0
2024-04-03,7.865,7.99,7.8474,7.97,51161,36.64258569274,37.2249535518109,36.5605882981828,37.1317746943596,10981.246475729,0.0,1.0
2024-04-04,7.99,8.0176,7.76,7.77,104552,37.2249535518109,37.3535403750938,36.1533966911205,36.1999861198461,22441.1423062571,0.0,1.0
2024-04-05,7.95,8.06,7.9276,8.02,74692,37.0385958369082,37.5510795528906,36.9342355165627,37.3647218379879,16031.9630532076,0.0,1.0
2024-04-08,7.87,7.895,7.8335,7.88,78659,36.6658804071029,36.782353978917,36.4958289922542,36.7124698358285,16883.4437664308,0.0,1.0
2024-04-09,7.91,7.97,7.81,7.82,92614,36.8522381220055,37.1317746943596,36.3863438347488,36.4329332634745,19878.758450835,0.0,1.0
2024-04-10,8.1,8.175,8.05,8.13,115362,37.7374372677933,38.0868579832358,37.5044901241649,37.8772055539703,24761.4111517181,0.0,1.0
2024-04-11,8.1,8.2824,8.07,8.07,95050,37.7374372677933,38.5872284477495,37.5976689816163,37.5976689816163,20401.6238446872,0.0,1.0
2024-04-12,8.37,8.39,8.1988,8.23,112529,38.9953518433864,39.0885307008377,38.1977408236029,38.343099841227,24153.3332942536,0.0,1.0
2024-04-15,8.4,8.43,8.1399,8.17,139329,39.1351201295634,39.2748884157404,37.9233290884087,38.063563268873,29905.7111904937,0.0,1.0
2024-04-16,8.54,8.585,8.455,8.5,109658,39.7873721317228,39.9970245609883,39.3913619875546,39.6010144168201,23537.0990800706,0.0,1.0
2024-04-17,8.47,8.555,8.38,8.4022,125124,39.4612461306431,39.8572562748113,39.0419412721121,39.145369803883,26856.7362645202,0.0,1.0
2024-04-18,8.51,8.55,8.4176,8.5,103752,39.6476038455458,39.8339615604485,39.2171175241206,39.6010144168201,22269.429533235,0.0,1.0
2024-04-19,8.49,8.5476,8.44,8.5,76055,39.5544249880944,39.8227800975543,39.3214778444661,39.6010144168201,16324.518690244,0.0,1.0
2024-04-22,8.3,8.43,8.24,8.43,101423,38.6692258423067,39.2748884157404,38.3896892699527,39.2748884157404,21769.5307227745,0.0,1.0
2024-04-23,8.07,8.215,8.045,8.19,97464,37.5976689816163,38.2732156981385,37.4811954098021,38.1567421263243,20919.7671372814,0.0,1.0
2024-04-24,8.15,8.205,8.08,8.08,70543,37.9703844114216,38.2266262694128,37.6442584103419,37.6442584103419,15141.4176841218,0.0,1.0
2024-04-25,8.17,8.36,8.155,8.33,60850,38.063563268873,38.9487624146607,37.9936791257845,38.8089941284837,13060.9027979928,0.0,1.0
2024-04-26,8.055,8.12,8.031,8.09,77172,37.5277848385278,37.8306161252446,37.4159702095862,37.6908478390676,16564.272649576,0.0,1.0
2024-04-29,8.02,8.06,7.99,8.06,30870,37.3647218379879,37.5510795528906,37.2249535518109,37.5510795528906,6625.96662898995,0.0,1.0
2024-04-30,8.24,8.245,8.0452,8.1,65566,38.3896892699527,38.4129839843155,37.4821271983766,37.7374372677933,14073.149594958,0.0,1.0
2024-05-01,8.28,8.3124,8.08,8.23,95541,38.5760469848554,38.7269967339265,37.6442584103419,38.343099841227,20507.0125591295,0.0,1.0
2024-05-02,8.1,8.2076,8.075,8.14,61036,37.7374372677933,38.2387395208815,37.6209636959791,37.923794982696,13100.8260177205,0.0,1.0
2024-05-03,7.97,8.04,7.93,7.94,81175,37.1317746943596,37.4579006954392,36.9454169794569,36.9920064081826,17423.4804375853,0.0,1.0
2024-05-06,7.84,7.8917,7.83,7.87,71164,36.5261121209258,36.7669794674376,36.4795226922002,36.6658804071029,15274.7097241802,0.0,1.0
2024-05-07,7.73,7.77,7.7,7.75,79298,36.0136284049435,36.1999861198461,35.8738601187665,36.1068072623948,17020.5993438822,0.0,1.0
2024-05-08,7.67,7.74,7.67,7.73,72503,35.7340918325894,36.0602178336691,35.7340918325894,36.0136284049435,15562.1139780259,0.0,1.0
2024-05-09,7.55,7.65,7.55,7.65,106058,35.1750186878814,35.6409129751381,35.1750186878814,35.6409129751381,22764.3916014712,0.0,1.0
2024-05-10,7.481,7.5005,7.455,7.47,178085,34.8535516296743,34.9444010156893,34.7324191149875,34.802303258076,38224.3364795489,0.0,1.0
2024-05-13,7.49,7.49,7.44,7.48,94894,34.8954821155274,34.8954821155274,34.662534971899,34.8488926868017,20368.1398539479,0.0,1.0
2024-05-14,7.355,7.46,7.35,7.42,163445,34.2665248277308,34.7557138293504,34.243230113368,34.5693561144477,35081.9927332447,0.0,1.0
2024-05-15,7.19,7.305,7.19,7.27,231379,33.4977992537573,34.0335776841025,33.4977992537573,33.8705146835626,49663.412136348,0.0,1.0
2024-05-16,7.29,7.29,7.23,7.25,95831,33.963693541014,33.963693541014,33.6841569686599,33.7773358261113,20569.25843935,0.0,1.0
2024-05-17,7.245,7.325,7.24,7.3,72066,33.7540411117484,34.1267565415538,33.7307463973856,34.0102829697396,15468.3158757626,0.0,1.0
2024-05-20,7.26,7.26,7.2201,7.26,37531,33.8239252548369,33.8239252548369,33.6380334342215,33.8239252548369,8055.69010536515,0.0,1.0
2024-05-21,7.26,7.33,7.26,7.33,28097,33.8239252548369,34.1500512559166,33.8239252548369,34.1500512559166,6030.76722950213,0.0,1.0
2024-05-22,7.37,7.42,7.33,7.33,98255,34.3364089708193,34.5693561144477,34.1500512559166,34.1500512559166,21089.548141607,0.0,1.0
2024-05-23,7.445,7.4702,7.25,7.25,70893,34.6858296862618,34.8032350466505,33.7773358261113,33.7773358261113,15216.5420223189,0.0,1.0
2024-05-24,7.34,7.395,7.32,7.395,61207,34.1966406846423,34.4528825426335,34.103461827191,34.4528825426335,13137.5296229539,0.0,1.0
2024-05-28,7.37,7.41,7.29,7.31,42437,34.3364089708193,34.522766685722,33.963693541014,34.0568723984653,9108.71868592312,0.0,1.0
2024-05-29,7.59,7.595,7.525,7.54,354048,35.3613764027841,35.3846711171469,35.0585451160672,35.1284292591557,75993.2048286567,0.0,1.0
2024-05-30,7.44,7.5,7.4101,7.5,60569,34.662534971899,34.942071544253,34.5232325800093,34.942071544253,13000.5886864688,0.0,1.0
2024-05-31,7.31,7.43,7.31,7.36,225933,34.0568723984653,34.6159455431733,34.0568723984653,34.2898195420937,48494.4774340002,0.0,1.0
2024-06-03,7.3,7.3599,7.27,7.27,161342,34.0102829697396,34.2893536478064,33.8705146835626,33.8705146835626,34630.6027811629,0.0,1.0
2024-06-04,7.345,7.4115,7.3385,7.34,40602,34.2199353990051,34.5297551000309,34.1896522703335,34.1966406846423,8714.8525128037,0.0,1.0
2024-06-05,7.2,7.31,7.2,7.23,54950,33.5443886824829,34.0568723984653,33.5443886824829,33.6841569686599,11794.5210969549,0.0,1.0
2024-06-06,7.152,7.2099,7.15,7.19,32454,33.3207594245997,33.5905122169213,33.3114415388546,33.4977992537573,6965.95791957369,0.0,1.0
2024-06-07,7.345,7.35,7.26,7.29,65134,34.2199353990051,34.243230113368,33.8239252548369,33.963693541014,13980.4246975261,0.0,1.0
2024-06-10,7.4,7.52,7.39,7.5,52272,34.4761772569963,35.0352504017044,34.4295878282707,34.942071544253,11219.7125892635,0.0,1.0
2024-06-11,7.575,7.66,7.5399,7.6,72269,35.2914922596956,35.6875024038638,35.1279633648685,35.4079658315097,15511.8879919169,0.0,1.0
2024-06-12,7.34,7.37,7.25,7.27,66568,34.1966406846423,34.3364089708193,33.7773358261113,33.8705146835626,14288.2198431682,0.0,1.0
2024-06-13,7.57,7.63,7.465,7.47,278382,35.2681975453327,35.5477341176868,34.7790085437132,34.802303258076,59752.1814742949,0.0,1.0
2024-06-14,7.82,7.925,7.8002,7.82,545392,36.4329332634745,36.922122265094,36.3406861945977,36.4329332634745,117063.465880081,0.0,1.0
2024-06-17,7.7,7.86,7.7,7.83,600182,35.8738601187665,36.6192909783772,35.8738601187665,36.4795226922002,128823.644422431,0.0,1.0
2024-06-18,7.63,7.7,7.62,7.7,185282,35.5477341176868,35.8738601187665,35.5011446889611,35.8738601187665,39769.1075138489,0.0,1.0
2024-06-20,7.61,7.67,7.5799,7.67,44005,35.4545552602354,35.7340918325894,35.3143210797711,35.7340918325894,9445.27572104642,0.0,1.0
2024-06-21,7.72,7.79,7.709,7.76,36684,35.9670389762178,36.2931649772975,35.9157906046196,36.1533966911205,7873.889206928,0.0,1.0
2024-06-24,7.59,7.63,7.5281,7.63,44785,35.3613764027841,35.5477341176868,35.0729878389722,35.5477341176868,9612.69567474294,0.0,1.0
2024-06-25,7.63,7.6901,7.62,7.67,21017,35.5477341176868,35.827736584328,35.5011446889611,35.7340918325894,4511.10918825661,0.0,1.0
2024-06-26,7.66,7.7,7.635,7.68,25863,36.173267082472,36.3621614275502,36.0552081167981,36.2677142550111,5476.71238952027,0.104265,1.0
2024-06-27,7.675,7.705,7.615,7.64,23446,36.2441024618763,36.3857732206849,35.960760944259,36.0788199099329,4964.89187970043,0.0,1.0
2024-06-28,7.705,7.76,7.675,7.72,68950,36.3857732206849,36.6455029451674,36.2441024618763,36.4566086000893,14600.7547174505,0.0,1.0
2024-07-01,7.6134,7.67,7.5288,7.61,51290,35.9532051704559,36.2204906687415,35.5536936306155,35.9371491511243,10861.0980341992,0.0,1.0
2024-07-02,7.65,7.75,7.65,7.72,24010,36.1260434962024,36.5982793588979,36.1260434962024,36.4566086000893,5084.3237239447,0.0,1.0
2024-07-03,7.4798,7.53,7.4689,7.52,155887,35.3222980578948,35.5593604609679,35.270824348861,35.5121368746983,33010.4111767833,0.0,1.0
2024-07-05,7.36,7.4602,7.33,7.34,40776,34.7565594943856,35.2297398288065,34.614888735577,34.6621123218465,8634.66822855348,0.0,1.0
2024-07-08,7.43,7.4311,7.31,7.31,21164,35.0871245982724,35.0923191927621,34.5204415630379,34.5204415630379,4481.65877940715,0.0,1.0
2024-07-09,7.55,7.585,7.48,7.48,35393,35.653807633507,35.8190901854504,35.3232425296202,35.3232425296202,7494.77174350581,0.0,1.0
2024-07-10,7.42,7.49,7.35,7.49,41010,35.0399010120029,35.3704661158897,34.7093359081161,35.3704661158897,8684.21973839949,0.0,1.0
2024-07-11,7.2944,7.3,7.2201,7.25,57500,34.4467727684574,34.4732179767683,34.0959015224747,34.2371000454206,12176.1188724207,0.0,1.0
2024-07-12,7.1321,7.17,7.08,7.17,109002,33.6803339633027,33.8593113552642,33.4342990788383,33.8593113552642,23082.109727506,0.0,1.0
2024-07-15,7.27,7.3,7.19,7.19,76195,34.3315472179597,34.4732179767683,33.9537585278033,33.9537585278033,16134.9456953755,0.0,1.0
2024-07-16,7.24,7.355,7.23,7.33,43619,34.1898764591511,34.7329477012508,34.1426528728815,34.614888735577,9236.69789732376,0.0,1.0
2024-07-17,7.305,7.3324,7.26,7.287,30982,34.4968297699031,34.6262223962817,34.2843236316901,34.4118273146179,6560.70460704934,0.0,1.0
2024-07-18,7.43,7.465,7.25,7.255,27861,35.0871245982724,35.2524071502158,34.2371000454206,34.2607118385554,5899.80605051326,0.0,1.0
2024-07-19,7.5201,7.55,7.48,7.48,53289,35.512609110561,35.653807633507,35.3232425296202,35.3232425296202,11284.4034537813,0.0,1.0
2024-07-22,7.3294,7.405,7.32,7.35,51705,34.6120553204008,34.9690656325986,34.5676651493074,34.7093359081161,10948.9778486697,0.0,1.0
2024-07-23,7.44,7.4504,7.4099,7.42,46949,35.134348184542,35.1834607142623,34.9922051898706,35.0399010120029,9941.85399897873,0.0,1.0
2024-07-24,7.59,7.605,7.445,7.46,338372,35.8427019785852,35.9135373579895,35.1579599776767,35.2287953570811,71653.1773060647,0.0,1.0
2024-07-25,7.6432,7.75,7.5201,7.72,168315,36.0939314575391,36.5982793588979,35.512609110561,36.4566086000893,35642.1469219389,0.0,1.0
2024-07-26,7.45,7.53,7.42,7.53,305556,35.1815717708115,35.5593604609679,35.0399010120029,35.5593604609679,64704.1074466325,0.0,1.0
2024-07-29,7.5453,7.595,7.5,7.5,48466,35.6316125479603,35.8663137717199,35.4176897021593,35.4176897021593,10263.0917786216,0.0,1.0
2024-07-30,7.495,7.56,7.47,7.55,28360,35.3940779090245,35.7010312197765,35.2760189433506,35.653807633507,6005.47358646695,0.0,1.0
2024-07-31,7.36,7.3999,7.29,7.37,64447,34.7565594943856,34.9449816036011,34.4259943904988,34.8037830806552,13647.2057907982,0.0,1.0
2024-08-01,7.67,7.735,7.44,7.445,53021,36.2204906687415,36.5274439794936,35.134348184542,35.1579599776767,11227.6521519064,0.0,1.0
2024-08-02,7.82,7.8901,7.77,7.8,129208,36.9288444627847,37.2598818025342,36.692726531437,36.8343972902456,27360.9037785692,0.0,1.0
2024-08-05,8.15,8.3,8.0724,8.3,176303,38.4872228096797,39.1955766037229,38.120767780228,39.1955766037229,37333.6745315544,0.0,1.0
2024-08-06,8.11,8.289,8.035,8.24,137111,38.2983284646015,39.1436306588264,37.9441515675799,38.9122350861056,29034.4319081125,0.0,1.0
2024-08-07,8.09,8.11,7.8599,7.8937,89014,38.2038812920624,38.2983284646015,37.1172665720002,37.2768822935913,18849.4790488635,0.0,1.0
2024-08-08,7.87,8.02,7.8587,8.0001,29877,37.1649623941324,37.8733161881756,37.1115997416479,37.7793412514992,6326.71136610978,0.0,1.0
2024-08-09,7.775,7.9,7.77,7.87,46641,36.7163383245718,37.3066331529411,36.692726531437,37.1649623941324,9876.63235354037,0.0,1.0
2024-08-12,7.815,7.85,7.7887,7.8,41970,36.9052326696499,37.0705152215933,36.781034637761,36.8343972902456,8887.50798392166,0.0,1.0
2024-08-13,7.61,7.76,7.605,7.7425,39760,35.9371491511243,36.6455029451674,35.9135373579895,36.5628616691957,8419.52150204251,0.0,1.0
2024-08-14,7.5217,7.5699,7.5,7.54,39659,35.5201648843642,35.7477825701834,35.4176897021593,35.6065840472374,8398.13388454488,0.0,1.0
2024-08-15,7.38,7.4353,7.3599,7.42,65652,34.8510066669247,35.1121530989953,34.7560872585229,35.0399010120029,13902.3748906463,0.0,1.0
2024-08-16,7.3114,7.38,7.29,7.3779,38006,34.5270528651156,34.8510066669247,34.4259943904988,34.8410897138081,8048.09693678643,0.0,1.0
2024-08-19,7.145,7.23,7.135,7.22,38849,33.7412523895904,34.1426528728815,33.6940288033208,34.095429286612,8226.60942738556,0.0,1.0
2024-08-20,7.1798,7.2113,7.145,7.16,39519,33.9055904698084,34.0543447665575,33.7412523895904,33.8120877689947,8368.4876820729,0.0,1.0
2024-08-21,7.07,7.16,7.05,7.15,53161,33.3870754925688,33.8120877689947,33.2926283200297,33.7648641827251,11257.2983543783,0.0,1.0
2024-08-22,7.16,7.1625,7.02,7.02,56972,33.8120877689947,33.8238936655621,33.1509575612211,33.1509575612211,12064.3103373835,0.0,1.0
2024-08-23,6.915,7.085,6.915,7.07,76529,32.6551099053908,33.4579108719731,32.6551099053908,33.3870754925688,16205.6730641301,0.0,1.0
2024-08-26,6.955,7.01,6.92,7.01,41412,32.844004250469,33.1037339749515,32.6787216985256,33.1037339749515,8769.3466912119,0.0,1.0
2024-08-27,6.9053,7.0,6.89,7.0,138049,32.6093030267094,33.056510388682,32.537050939717,33.056510388682,29233.0614646747,0.0,1.0
2024-08-28,6.965,7.015,6.9299,6.94,45479,32.8912278367386,33.1273457680863,32.7254730489325,32.7731688710647,9630.56887302293,0.0,1.0
2024-08-29,6.925,6.9473,6.86,6.92,34999,32.7023334916604,32.8076420890415,32.3953801809083,32.6787216985256,7411.33885940609,0.0,1.0
2024-08-30,6.905,6.97,6.8787,6.91,49739,32.6078863191213,32.9148396298733,32.4836882872324,32.6314981122561,10532.6604625275,0.0,1.0
2024-09-03,7.169,7.189,6.99,7.03,250999,33.8545889966373,33.9490361691764,33.0092868024124,33.1981811474906,53151.1941018906,0.0,1.0
2024-09-04,7.21,7.27,7.1487,7.27,62347,34.0482057003424,34.3315472179597,33.7587251165101,34.3315472179597,13202.5127537185,0.0,1.0
2024-09-05,7.24,7.28,7.185,7.21,46078,34.1898764591511,34.3787708042292,33.9301467346686,34.0482057003424,9757.41226788519,0.0,1.0
2024-09-06,7.45,7.47,7.19,7.2,153042,35.1815717708115,35.2760189433506,33.9537585278033,34.0009821140729,32407.9579908348,0.0,1.0
2024-09-09,7.35,7.385,7.3,7.37,61970,34.7093359081161,34.8746184600595,34.4732179767683,34.8037830806552,13122.6797656332,0.0,1.0
2024-09-10,7.42,7.5199,7.41,7.41,177721,35.0399010120029,35.5116646388356,34.9926774257333,34.9926774257333,37633.9482108778,0.0,1.0
2024-09-11,7.36,7.555,7.335,7.42,133650,34.7565594943856,35.6774194266417,34.6385005287117,35.0399010120029,28301.5354312873,0.0,1.0
2024-09-12,7.22,7.4,7.22,7.34,388188,34.095429286612,34.9454538394638,34.095429286612,34.6621123218465,82202.1431799517,0.0,1.0
2024-09-13,7.1599,7.23,7.1,7.23,50640,33.811615533132,34.1426528728815,33.5287462513774,34.1426528728815,10723.4549512936,0.0,1.0
2024-09-16,7.0599,7.1499,7.05,7.13,31518,33.3393796704365,33.7643919468625,33.2926283200297,33.6704170101861,6674.20721079921,0.0,1.0
2024-09-17,7.1172,7.1503,7.04,7.04,136193,33.609970819761,33.7662808903132,33.2454047337601,33.2454047337601,28840.037523332,0.0,1.0
2024-09-18,7.145,7.1799,6.97,7.1042,50307,33.7412523895904,33.9060627056711,32.9148396298733,33.5485801576106,10652.9393411281,0.0,1.0
2024-09-19,6.9,7.0199,6.87,6.92,37893,32.5842745259865,33.1504853253584,32.4426037671779,32.6787216985256,8024.16821621976,0.0,1.0
2024-09-20,7.1114,7.14,7.0403,7.0999,60493,33.5825811397247,33.7176405964556,33.2468214413482,33.5282740155147,12809.9123295538,0.0,1.0
2024-09-23,7.07,7.155,7.06,7.11,72960,33.3870754925688,33.7884759758599,33.3398519062992,33.575969837647,15449.9066596837,0.0,1.0
2024-09-24,6.945,7.03,6.945,7.01,43696,32.7967806641995,33.1981811474906,32.7967806641995,33.1037339749515,9253.00330868335,0.0,1.0
2024-09-25,6.885,6.8899,6.7701,6.79,40145,33.1514156300079,33.1750092300931,32.5981697831106,32.6939886895793,8337.45165168182,0.135097,1.0
2024-09-26,6.615,6.7,6.6,6.65,62836,31.8513601151056,32.2606368512785,31.7791348087221,32.0198858300003,13049.9965620894,0.0,1.0
2024-09-27,6.625,6.6387,6.55,6.59,65659,31.8995103193612,31.9654760991915,31.5383837874439,31.7309846044665,13636.2869098961,0.0,1.0
2024-09-30,6.74,6.7901,6.685,6.72,54138,32.4532376683011,32.6944701916219,32.1884115448951,32.3569372597898,11243.5660111783,0.0,1.0
2024-10-01,6.88,6.935,6.77,6.77,140927,33.1273405278801,33.3921666512861,32.597688281068,32.597688281068,29268.203983474,0.0,1.0
2024-10-02,6.925,6.9703,6.9,6.91,50111,33.3440164470304,33.5621368723085,33.2236409363913,33.271791140647,10407.2248030248,0.0,1.0
2024-10-03,7.1,7.1101,7.035,7.06,64234,34.1866450215041,34.2352767278023,33.8736686938425,33.9940442044816,13340.3380095686,0.0,1.0
2024-10-04,7.03,7.11,7.015,7.09,59432,33.8495935917146,34.2347952257598,33.7773682853312,34.1384948172485,12343.0421363247,0.0,1.0
2024-10-07,7.12,7.1368,7.035,7.08,179652,34.2829454300154,34.3638377731649,33.8736686938425,34.0903446129928,37310.7451520225,0.0,1.0
2024-10-08,7.1101,7.16,7.1,7.1,25566,34.2352767278023,34.475546247038,34.1866450215041,34.1866450215041,5309.6347970332,0.0,1.0
2024-10-09,7.065,7.14,7.06,7.14,31371,34.0181193066094,34.3792458385267,33.9940442044816,34.3792458385267,6515.23715941987,0.0,1.0
2024-10-10,7.12,7.17,7.11,7.125,29916,34.2829454300154,34.5236964512936,34.2347952257598,34.3070205321432,6213.0577559276,0.0,1.0
2024-10-11,7.035,7.09,7.02,7.08,121197,33.8736686938425,34.1384948172485,33.801443387459,34.0903446129928,25170.6097354311,0.0,1.0
2024-10-14,6.98,7.0801,6.98,7.06,29838,33.6088425704365,34.0908261150354,33.6088425704365,33.9940442044816,6196.85844769914,0.0,1.0
2024-10-15,7.19,7.21,7.0178,7.03,171542,34.6199968598049,34.7162972683162,33.7908503425228,33.8495935917146,35626.4324631412,0.0,1.0
2024-10-16,7.1897,7.2007,7.1501,7.18,31946,34.6185523536772,34.6715175783584,34.4278775448249,34.5718466555492,6634.655136745,0.0,1.0
2024-10-17,7.16,7.17,7.1,7.1,57282,34.475546247038,34.5236964512936,34.1866450215041,34.1866450215041,11896.5227428481,0.0,1.0
2024-10-18,7.068,7.1222,7.0599,7.1,24294,34.0325643678861,34.2935384749516,33.993562702439,34.1866450215041,5045.46146284614,0.0,1.0
2024-10-21,7.225,7.2374,7.129,7.14,109628,34.7885225746996,34.8482288279766,34.3262806138455,34.3792458385267,22767.9200316497,0.0,1.0
2024-10-22,7.28,7.31,7.259,7.3,28006,35.0533486981056,35.1977993108726,34.9522332691688,35.1496491066169,5816.38238776938,0.0,1.0
2024-10-23,7.375,7.439,7.325,7.33,48139,35.5107756385342,35.8189369457703,35.270024617256,35.2940997193838,9997.67306165928,0.0,1.0
2024-10-24,7.32,7.3652,7.25,7.26,58586,35.2459495151282,35.4635884383637,34.9088980853387,34.9570482895944,12167.3419470776,0.0,1.0
2024-10-25,7.38,7.395,7.2799,7.29,72403,35.534850740662,35.6070760470455,35.0528671960631,35.1014989023613,15036.9040213406,0.0,1.0
2024-10-28,7.24,7.35,7.23,7.35,202496,34.8607478810831,35.3904001278951,34.8125976768274,35.3904001278951,42055.0656285705,0.0,1.0
2024-10-29,7.365,7.39,7.31,7.365,51164,35.4626254342786,35.5830009449177,35.1977993108726,35.4626254342786,10625.9154641088,0.0,1.0
2024-10-30,7.49,7.53,7.4201,7.52,53072,36.0645029874741,36.2571038044966,35.7279330597271,36.208953600241,11022.1754653894,0.0,1.0
2024-10-31,7.595,7.72,7.57,7.57,231609,36.5700801321583,37.1719576853538,36.4497046215192,36.4497046215192,48101.3535831206,0.0,1.0
2024-11-01,7.5523,7.5699,7.46,7.46,40748,36.3644787599867,36.4492231194766,35.9200523747071,35.9200523747071,8462.68476529409,0.0,1.0
2024-11-04,7.59,7.59,7.4399,7.49,30013,36.5460050300305,36.5460050300305,35.8232704641533,36.0645029874741,6233.20304949375,0.0,1.0
2024-11-05,7.43,7.54,7.42,7.54,36882,35.7756017619402,36.3052540087523,35.7274515576846,36.3052540087523,7659.78059079162,0.0,1.0
2024-11-06,7.7707,7.8357,7.7379,7.77,183582,37.4160792209299,37.7290555485915,37.2581465509714,37.412708706632,38126.9410666099,0.0,1.0
2024-11-07,37.56,37.94,37.53,37.8432,19818,36.1704334368365,36.5363749891793,36.1415433142831,36.4431561937404,20579.3519532981,0.0,0.2
2024-11-08,38.95,39.28,38.46,38.46,72759,37.5090091151433,37.8268004632305,37.037137113438,37.037137113438,75554.1966278139,0.0,1.0
2024-11-11,38.7,38.8199,38.31,38.34,8903,37.2682580938651,37.3837222836701,36.8926865006711,36.9215766232245,9245.02827935275,0.0,1.0
2024-11-12,40.25,40.8,39.63,39.73,51960,38.7609144257899,39.2905666726019,38.16385189302,38.2601523015312,53956.1574070728,0.0,1.0
2024-11-13,40.92,41.35,40.59,40.59,36763,39.4061271628155,39.820218919414,39.0883358147282,39.0883358147282,38175.3313078564,0.0,1.0
2024-11-14,40.7,40.7,39.88,40.28,90140,39.1942662640907,39.1942662640907,38.4046029142982,38.7898045483433,93602.9258790135,0.0,1.0
2024-11-15,40.91,41.0,40.53,40.53,9301,39.3964971219643,39.4831674896245,39.0305555696215,39.0305555696215,9658.31832261711,0.0,1.0
2024-11-18,40.451,41.04,40.4,41.04,10733,38.9544782468976,39.521687653029,38.9053650385568,39.521687653029,11145.3317446134,0.0,1.0
2024-11-19,41.0,42.0,40.645,41.43,31493,39.4831674896245,40.4461715747373,39.1413010394094,39.897259246223,32702.8726947834,0.0,1.0
2024-11-20,41.46,41.5904,40.988,41.13,13830,39.9261493687764,40.0517251014751,39.4716114406031,39.6083580206891,14361.3097948387,0.0,1.0
2024-11-21,41.08,41.57,40.9302,41.35,13312,39.5602078164335,40.0320798181388,39.4159498044836,39.820218919414,13823.4096882786,0.0,1.0
2024-11-22,41.04,41.1893,40.62,40.8101,19260,39.521687653029,39.6654641629363,39.1172259372816,39.3002930138616,19999.9151589727,0.0,1.0
2024-11-25,40.34,40.4829,39.97,40.24,31369,38.84758479345,38.9851980772127,38.4912732819583,38.7512843849388,32574.1089627111,0.0,1.0
2024-11-26,41.44,41.44,40.36,40.36,73018,39.9068892870741,39.9068892870741,38.8668448751523,38.8668448751523,75823.146681094,0.0,1.0
2024-11-27,40.19,40.83,40.19,40.73,41499,38.7031341806831,39.3194567951553,38.7031341806831,39.223156386644,43093.2751392632,0.0,1.0
2024-11-29,39.4,40.66,39.4,40.08,7670,37.942360953444,39.1557461006861,37.942360953444,38.5972037313207,7964.65987898862,0.0,1.0
2024-12-02,39.5575,40.58,39.495,39.6,36911,38.0940340968493,39.0787057738771,38.0338463415297,38.1349617704666,38329.0170525878,0.0,1.0
2024-12-03,39.23,39.515,38.92,39.19,35765,37.7786502589748,38.053106423232,37.4801189925899,37.7401300955703,37138.9909481132,0.0,1.0
2024-12-04,38.93,39.24,38.372,38.71,12585,37.489749033441,37.788280299826,36.9523927539481,37.2778881347162,13068.480388145,0.0,1.0
2024-12-05,38.21,38.5,38.0201,38.31,8463,36.7963860921598,37.0756572768425,36.6135116163969,36.8926865006711,8788.1247139349,0.0,1.0
2024-12-06,38.11,38.4099,37.69,37.69,21758,36.7000856836485,36.9888906087738,36.2956239679011,36.2956239679011,22593.8813099132,0.0,1.0
2024-12-09,38.3371,38.3371,37.7,37.83,16594,36.9187839113776,36.9187839113776,36.3052540087523,36.4304445398169,17231.4949194182,0.0,1.0
2024-12-10,38.8717,38.9868,38.38,38.42,12722,37.4336058952789,37.5444476654754,36.960096786629,36.9986169500335,13210.743543741,0.0,1.0
2024-12-11,38.59,38.88,38.4825,38.62,9324,37.1623276445027,37.4415988291854,37.058804705353,37.191217767056,9682.20191808211,0.0,1.0
2024-12-12,39.23,39.41,38.4701,38.88,17603,37.7786502589748,37.9519909942951,37.0468634546976,37.4415988291854,18279.2578682969,0.0,1.0
2024-12-13,39.27,39.44,38.92,39.27,26888,37.8171704223794,37.9808811168485,37.4801189925899,37.8171704223794,27920.9615158078,0.0,1.0
2024-12-16,39.3586,39.75,39.1201,39.53,17336,37.9024925843203,38.2794123832335,37.6728161100209,38.0675514845087,18002.0004774637,0.0,1.0
2024-12-17,39.7,39.8385,39.521,39.62,8833,38.2312621789779,38.364638244766,38.0588844477427,38.1542218521688,9172.33907576355,0.0,1.0
2024-12-18,41.55,41.71,39.56,39.75,29070,40.0128197364365,40.1669003900546,38.0964416070621,38.2794123832335,30186.7878334028,0.0,1.0
2024-12-19,41.8741,41.91,41.41,41.49,32758,40.3249293604216,40.3595012070771,39.8779991645207,39.9550394913297,34016.4704453597,0.0,1.0
2024-12-20,42.1008,43.57,41.63,43.57,45978,40.5432423865166,41.9580879883644,40.0898600632455,41.9580879883644,47744.3457517783,0.0,1.0
2024-12-23,41.1684,41.83,41.0,41.56,12921,40.0900526640626,40.7343229986528,39.9260636611227,40.4713952623478,13268.5507015269,0.4618,1.0
2024-12-24,40.8558,41.35,40.8558,41.201,9823,39.7856407738073,40.2668959118884,39.7856407738073,40.1217987537053,10087.2203034672,0.0,1.0
2024-12-26,40.72,40.93,40.4201,40.93,5938,39.6533978605102,39.8578972109696,39.3613533119255,39.8578972109696,6097.72107930246,0.0,1.0
2024-12-27,40.91,41.2,40.86,41.14,11630,39.8384210823544,40.1208249472745,39.7897307608165,40.062396561429,11942.8252193142,0.0,1.0
2024-12-30,41.47,41.9499,41.27,41.34,16645,40.3837526835795,40.8510823897008,40.1889913974277,40.2571578475808,17092.7193272128,0.0,1.0
2024-12-31,41.5533,41.774,41.03,41.03,14961,40.4648707592617,40.6797898385303,39.9552778540455,39.9552778540455,15363.4228810111,0.0,1.0
2025-01-02,41.9439,42.09,41.289,41.53,21940,40.8452395511162,40.9875126706501,40.2074937196121,40.442181069425,22530.1449107269,0.0,1.0
2025-01-03,41.6222,42.1099,41.55,41.62,24886,40.531966022341,41.0068914186222,40.4616571980402,40.5298236481934,25555.3867934525,0.0,1.0
2025-01-06,40.43,40.875,39.87,40.55,25351,39.37099399559,39.8043378572778,38.825662394365,39.4878507672811,26032.8944225997,0.0,1.0
2025-01-07,40.497,40.725,39.82,39.85,9374,39.4362390264509,39.658266892664,38.776972072827,38.8061862657498,9626.14304435522,0.0,1.0
2025-01-08,40.8025,41.37,40.77,41.26,7816,39.7337368910478,40.2863720405036,39.7020881820481,40.1792533331201,8026.23576218054,0.0,1.0
2025-01-10,41.71,41.825,41.1068,41.6,14666,40.6174662269617,40.729453966499,40.0300661879278,40.5103475195782,15060.4879334877,0.0,1.0
2025-01-13,42.2271,43.38,42.2271,43.33,23979,41.1210215323072,42.2437229663294,41.1210215323072,42.1950326447914,24623.9901920838,0.0,1.0
2025-01-14,41.83,42.18,41.6347,41.81,6831,40.7343229986528,41.0751552494185,40.5441386027255,40.7148468700376,7014.74110689038,0.0,1.0
2025-01-15,40.72,40.958,40.35,40.53,15577,39.6533978605102,39.8851637910308,39.2930894811293,39.468374638666,15995.9921273652,0.0,1.0
2025-01-16,39.977,40.6057,39.835,40.3,30180,38.9298596824562,39.5420917854744,38.7915791692884,39.2443991595914,30991.7854788394,0.0,1.0
2025-01-17,39.6224,39.7,39.121,39.565,11180,38.584547922109,38.6601153011359,38.0962813777264,38.5286514329834,11480.721062075,0.0,1.0
2025-01-21,37.84,38.69,37.84,38.41,90919,36.848835339924,37.6765708060692,36.848835339924,37.4039050054567,93364.5508267262,0.0,1.0
2025-01-22,37.945,37.97,37.67,37.69,68549,36.9510850151537,36.9754301759227,36.683288246695,36.7027643753101,70392.8397213042,0.0,1.0
2025-01-23,37.3729,37.82,37.26,37.67,10902,36.3939703561164,36.8293592113088,36.2840276100837,36.683288246695,11195.243382714,0.0,1.0
2025-01-24,37.03,37.084,36.82,36.93,33724,36.0600521310091,36.1126376782701,35.8555527805497,35.9626714879332,34631.1124416296,0.0,1.0
2025-01-27,36.7931,37.24,36.75,37.23,41683,35.8293573875623,36.2645514814686,35.7873863303966,36.254813417161,42804.1946359994,0.0,1.0
2025-01-28,37.05,37.45,36.95,36.95,69395,36.0795282596243,36.469050831928,35.9821476165484,35.9821476165484,71261.5955369138,0.0,1.0
2025-01-29,36.97,37.12,36.9121,37.08,5803,36.0016237451636,36.1476947097775,35.9452403528226,36.1087424525471,5959.08983213071,0.0,1.0
2025-01-30,36.28,36.49,35.93,36.46,24314,35.3296973079398,35.5341966583992,34.9888650571741,35.5049824654765,24968.0010646952,0.0,1.0
2025-01-31,36.8587,36.9907,36.04,36.5,14399,35.8932390894201,36.0217815382803,35.0959837645576,35.5439347227068,14786.3061335258,0.0,1.0
2025-02-03,37.8495,38.555,37.6172,38.34,36539,36.8580865010162,37.5451069379167,36.6318712671509,37.3357385553035,37521.8306696923,0.0,1.0
2025-02-04,37.01,37.32,36.99,37.32,12674,36.040576002394,36.3424559959293,36.0210998737788,36.3424559959293,13014.906864109,0.0,1.0
2025-02-05,36.23,36.65,36.14,36.56,16939,35.2810069864019,35.6900056873207,35.1933644076335,35.6023631085524,17394.627376609,0.0,1.0
2025-02-06,35.8775,36.22,35.8,36.02,24521,34.9377402195593,35.2712689220943,34.8622702211755,35.0765076359425,25180.5689770252,0.0,1.0
2025-02-07,36.57,36.8462,35.79,35.79,46867,35.61210117286,35.8810665090356,34.8525321568679,34.8525321568679,48127.6345273944,0.0,1.0
2025-02-10,36.0976,36.37,36.07,36.29,15460,35.1520750149694,35.4173398867081,35.1251979574804,35.3394353722474,15875.845046483,0.0,1.0
2025-02-11,35.5082,36.04,35.485,35.95,10782,34.57811350468,35.0959837645576,34.5555211954863,35.0083411857893,11072.0156074502,0.0,1.0
2025-02-12,35.0324,35.92,34.95,35.9,26662,34.1147764049248,34.9791269928665,34.0345347550302,34.9596508642514,27379.1578673564,0.0,1.0
2025-02-13,34.3043,34.85,34.21,34.83,55631,33.4057479426891,33.9371541119543,33.3139179962685,33.9176779833391,57127.3697141588,0.0,1.0
2025-02-14,34.1232,34.15,33.79,33.82,13858,33.2293915980786,33.255489610423,32.9049192953497,32.9341334882725,14230.7542467116,0.0,1.0
2025-02-18,33.7853,33.8587,33.62,33.8,15101,32.9003424051251,32.9718197971428,32.7393722021206,32.9146573596573,15507.1886188189,0.0,1.0
2025-02-19,34.5562,34.74,34.4057,34.57,68306,33.6510497825973,33.8300354045708,33.5044919147681,33.6644883113418,70143.3034763951,0.0,1.0
2025-02-20,34.1338,34.5441,34.08,34.36,21230,33.2397139462447,33.6392667247851,33.1873231602698,33.4599889608824,21801.0472404161,0.0,1.0
2025-02-21,34.48,34.55,34.1,34.15,17497,33.5768457325735,33.6450121827266,33.206799288885,33.255489610423,17967.6365315855,0.0,1.0
2025-02-24,34.3876,34.49,34.1,34.37,24351,33.4868660183713,33.5865837968811,33.206799288885,33.46972702519,25005.9962954015,0.0,1.0
2025-02-25,33.7124,33.99,33.54,33.62,51182,32.8293519163228,33.0996805815015,32.6614676876599,32.7393722021206,52558.6999462543,0.0,1.0
2025-02-26,33.64,33.892,33.16,33.46,34372,32.7588483307358,33.0042475512871,32.2914212439714,32.5835631731992,35296.5424280539,0.0,1.0
2025-02-27,34.56,34.6,33.99,34.05,49296,33.6547502470342,33.6937025042646,33.0996805815015,33.158108967347,50621.9700783587,0.0,1.0
2025-02-28,34.2676,34.96,34.1601,34.4,23575,33.3700092466802,34.0442728193378,33.2653250553736,33.4989412181127,24209.1233486958,0.0,1.0
2025-03-03,33.35,33.759,32.65,32.83,121638,32.4764444658157,32.8747312959961,31.7947799642843,31.970065121821,124909.834396125,0.0,1.0
2025-03-04,33.1505,34.405,32.57,33.96,99894,32.2821700828792,33.5038102502665,31.7168754498236,33.0704663885787,102580.96151833,0.0,1.0
2025-03-05,31.53,32.15,31.43,32.12,88340,30.7041167618341,31.3078767489048,30.6067361187582,31.278662555982,90716.1805566824,0.0,1.0
2025-03-06,32.15,32.27,31.49,32.1,81579,31.3078767489048,31.4247335205959,30.6651645046038,31.2591864273668,83773.3223186957,0.0,1.0
2025-03-07,31.3,32.07,31.2701,32.02,114627,30.4801412827595,31.229972234444,30.4510244704798,31.1812819129061,117710.25162634,0.0,1.0
2025-03-10,32.89,33.35,32.26,32.51,93437,32.0284935076665,32.4764444658157,31.4149954562883,31.658447063978,95950.2803110111,0.0,1.0
2025-03-11,33.0,33.56,32.71,32.77,52423,32.13561221505,32.6809438162751,31.8532083501299,31.9116367359754,53833.0805221073,0.0,1.0
2025-03-12,32.8,33.25,32.685,32.81,39161,31.9408509288982,32.3790638227398,31.8288631893609,31.9505889932058,40214.3575592057,0.0,1.0
2025-03-13,33.42,33.54,33.15,33.26,37175,32.5446109159688,32.6614676876599,32.2816831796639,32.3888018870474,38174.9378785903,0.0,1.0
2025-03-14,32.06,32.62,32.01,32.61,53775,31.2202341701365,31.7655657713615,31.1715438485985,31.755827707054,55221.446790079,0.0,1.0
2025-03-17,31.39,31.94,31.27,31.94,65531,30.5677838615279,31.1033773984454,30.4509270898368,31.1033773984454,67293.6611734202,0.0,1.0
2025-03-18,31.11,31.55,31.07,31.28,57462,30.2951180609153,30.7235928904493,30.256165803685,30.4606651541444,59007.6201850586,0.0,1.0
2025-03-19,31.24,31.595859,31.0,31.54,41035,30.421712896914,30.7682506795575,30.1879993535318,30.7138548261417,42138.764649575,0.0,1.0
2025-03-20,31.8279,32.195,31.72,32.18,61695,30.9942136975573,31.3516980382889,30.8891399836784,31.3370909418275,63354.4799574882,0.0,1.0
2025-03-21,32.36,32.6,32.2958,32.4408,43792,31.5123760993642,31.7460896427464,31.4498577265094,31.5910596589695,44969.9227862602,0.0,1.0
2025-03-24,32.43,32.7,32.2919,32.51,21884,31.5805425495173,31.8434702858223,31.4460598814295,31.658447063978,22472.6386156038,0.0,1.0
2025-03-25,32.06,32.1702,31.8451,31.91,16269,31.2202341701365,31.3275476388061,31.0109631681663,31.0741632055226,16706.6056313863,0.0,1.0
2025-03-26,32.75,32.95,32.1438,32.41,38967,32.110227029013,32.3063200185031,31.5158691778683,31.7768689468797,39743.3891964366,0.223932,1.0
2025-03-27,32.66,33.0,32.53,32.95,36591,32.0219851837424,32.3553432658757,31.8945247405738,32.3063200185031,37320.0491207127,0.0,1.0
2025-03-28,32.99,33.0994,32.71,32.73,60306,32.3455386164012,32.4528014816523,32.0710084311149,32.090617730064,61507.5532856084,0.0,1.0
2025-03-31,33.63,34.23,33.53,34.0,75820,32.9730361827697,33.5613151512401,32.8749896880246,33.3358082133264,77330.6584770144,0.0,1.0
2025-04-01,33.5899,33.8076,33.27,33.48,32989,32.9337195383769,33.1471667574369,32.6200688016874,32.825966440652,33646.2818847036,0.0,1.0
2025-04-02,33.2653,34.2,33.26,34.2,33883,32.6154606164344,33.5319012028166,32.6102641522129,33.5319012028166,34558.0941859229,0.0,1.0
2025-04-03,34.22,34.31,33.36,33.87,123362,33.5515105017656,33.6397523470362,32.7083106469579,33.2083477701578,125819.898325527,0.0,1.0
2025-04-04,38.81,38.81,36.81,36.99,202814,38.0518446105647,38.0518446105647,36.0909147156631,36.2673984062043,206854.921766779,0.0,1.0
2025-04-07,41.07,42.1441,37.9913,41.17,236017,40.2676953918034,41.3208127918603,37.2491379580867,40.3657418865485,240719.467446182,0.0,1.0
2025-04-08,41.51,42.4472,38.4,38.4,86618,40.6990999686818,41.6179917174327,37.6498539821099,37.6498539821099,88343.8007908472,0.0,1.0
2025-04-09,35.51,41.72,34.91,41.36,172232,34.8163102839771,40.9049976076465,34.2280313155066,40.5520302265642,175663.597610303,0.0,1.0
2025-04-10,36.34,37.923353,36.0,36.28,67780,35.6300961903613,37.1825183063023,35.296738108228,35.5712682935142,69130.467311686,0.0,1.0
2025-04-11,34.4,36.09,34.34,35.95,76033,33.7279941923068,35.3849799534986,33.6691662954597,35.2477148608555,77547.9023474391,0.0,1.0
2025-04-14,33.94,34.4,33.58,34.18,44100,33.2769803164794,33.7279941923068,32.9240129353971,33.5122919038676,44978.6604963906,0.0,1.0
2025-04-15,33.25,33.3995,32.9,33.21,48335,32.6004595027384,32.7470390123823,32.2572967711306,32.5612409048403,49298.0397980281,0.0,1.0
2025-04-16,33.43,33.7399,32.83,33.24,49163,32.7769431932795,33.0807892804945,32.188664224809,32.5906548532639,50142.537097144,0.0,1.0
2025-04-17,32.84,33.3,32.565,33.05,17409,32.1984688742835,32.6494827501109,31.9288410137346,32.4043665132482,17755.8616911942,0.0,1.0
2025-04-21,33.24,33.76,32.585,32.9,96542,32.5906548532639,33.1004966259383,31.9484503126836,32.2572967711306,98465.5292889464,0.0,1.0
2025-04-22,31.95,32.75,31.71,32.75,165854,31.3258550710523,32.110227029013,31.0905434836642,32.110227029013,169158.520588852,0.0,1.0
2025-04-23,31.65,31.87,31.01,31.32,33556,31.0317155868171,31.2474178752563,30.4042180204486,30.7081621541584,34224.5789482287,0.0,1.0
2025-04-24,30.84,31.589,30.81,31.4665,8855,30.237538979382,30.9719072250226,30.2081250309585,30.8518002689599,9031.42944887843,0.0,1.0
2025-04-25,30.61,31.1283,30.61,30.9587,11101,30.0120320414683,30.520207023732,30.0120320414683,30.3539201686444,11322.179368944,0.0,1.0
2025-04-28,30.21,30.6505,30.21,30.6,17138,29.619846062488,30.0517408718401,29.619846062488,30.0022273919938,17479.4622128604,0.0,1.0
2025-04-29,30.14,30.4969,30.07,30.4969,22720,29.5512135161664,29.9011414559116,29.4825809698449,29.9011414559116,23172.6795119727,0.0,1.0
2025-04-30,30.22,30.84,30.11,30.62,20771,29.6296507119625,30.237538979382,29.5217995677429,30.0218366909428,21184.8471013726,0.0,1.0
2025-05-01,30.55,30.5892,30.14,30.202,132689,29.9532041446213,29.9916383705613,29.5512135161664,29.6120023429084,135332.732031872,0.0,1.0
2025-05-02,29.12,29.3835,29.0453,29.27,72093,28.5511392697667,28.8094917834199,28.4778985381921,28.6982090118843,73529.4007067184,0.0,1.0
2025-05-05,29.15,29.2,28.9801,29.2,25088,28.5805532181902,28.6295764655627,28.4139722236183,28.6295764655627,25587.8601935022,0.0,1.0
2025-05-06,29.28,29.53,29.12,29.24,24244,28.7080136613588,28.9531298982215,28.5511392697667,28.6687950634607,24727.0441059976,0.0,1.0
2025-05-07,29.44,29.61,29.2663,29.51,23240,28.8648880529509,29.0315670940175,28.6945812915787,28.9335205992725,23703.0401346058,0.0,1.0
2025-05-08,29.64,29.7496,29.19,29.19,49478,29.0609810424411,29.1684400006817,28.6197718160882,28.6197718160882,50463.8132435467,0.0,1.0
2025-05-09,29.379,29.4527,29.27,29.3,15599,28.8050796911564,28.8773399577835,28.6982090118843,28.7276229603078,15909.798754721,0.0,1.0
2025-05-12,29.17,29.74,29.17,29.37,51424,28.6001625171392,29.1590275371861,28.6001625171392,28.7962555066293,52448.585881324,0.0,1.0
2025-05-13,28.9,29.22,28.82,29.14,30644,28.3354369813275,28.6491857645117,28.2569997855314,28.5707485687157,31254.5594614828,0.0,1.0
2025-05-14,29.08,29.15,28.82,28.82,8311,28.5119206718686,28.5805532181902,28.2569997855314,28.2569997855314,8476.59064366219,0.0,1.0
2025-05-15,28.48,29.02,28.48,29.02,21901,27.9236417033982,28.4530927750216,27.9236417033982,28.4530927750216,22337.3615313254,0.0,1.0
2025-05-16,28.405,28.78,28.38,28.7,23755,27.8501068323393,28.2177811876334,27.8255952086531,28.1393439918373,24228.3011358676,0.0,1.0
2025-05-19,27.7703,28.3306,27.72,28.3306,31463,27.2278057301923,27.777160240249,27.1784883433356,27.777160240249,32089.8774421301,0.0,1.0
2025-05-20,27.3256,27.7012,27.31,27.7012,38763,26.791792968061,27.1600556023235,26.7764977148807,27.1600556023235,39535.3246444805,0.0,1.0
2025-05-21,27.69,27.7025,27.05,27.33,148135,27.149074394912,27.1613302067552,26.5215768285435,26.7961070138298,151086.482372627,0.0,1.0
2025-05-22,27.74,28.09,27.5708,27.89,44968,27.1980976422846,27.5412603738923,27.0322029731759,27.3451673844022,45863.9547664783,0.0,1.0
2025-05-23,27.87,28.5,27.74,28.33,182153,27.3255580854532,27.9432510023472,27.1980976422846,27.7765719612805,185782.266335579,0.0,1.0
2025-05-27,27.19,27.3087,27.0,27.01,110227,26.6588419211866,26.7752231104491,26.472553581171,26.4823582306455,112423.192982668,0.0,1.0
2025-05-28,27.735,27.847,27.51,27.51,38144,27.1931953175473,27.3030073916618,26.9725907043709,26.9725907043709,38903.9915186922,0.0,1.0
2025-05-29,27.4351,27.72,27.42,27.51,10144,26.8991538798068,27.1784883433356,26.8843488591003,26.9725907043709,10346.1118384441,0.0,1.0
2025-05-30,27.4,27.82,27.3416,27.46,25712,26.8647395601513,27.2765348380806,26.8074804072202,26.9235674569984,26224.292940662,0.0,1.0
2025-06-02,26.84,27.58,26.84,27.44,16251,26.3156791895789,27.0412232506925,26.3156791895789,26.9039581580493,16574.7893815611,0.0,1.0
2025-06-03,27.37,27.6447,27.27,27.54,17772,26.8353256117278,27.1046593327925,26.7372791169827,27.0020046527944,18126.0942027631,0.0,1.0
2025-06-04,26.95,27.17,26.82,27.15,21696,26.4235303337985,26.6392326222376,26.2960698906299,26.6196233232886,22128.277055095,0.0,1.0
2025-06-05,26.93,27.05,26.64,26.71,36070,26.4039210348494,26.5215768285435,26.1195862000887,26.1882187464103,36788.6685738053,0.0,1.0
2025-06-06,26.79,27.01,26.7438,27.01,26165,26.2666559422063,26.4823582306455,26.2213584616341,26.4823582306455,26686.3186369175,0.0,1.0
2025-06-09,26.78,26.9999,26.68,26.99,13289,26.2568512927318,26.4724555346763,26.1588047979868,26.4627489316965,13553.7736811006,0.0,1.0
2025-06-10,26.7897,26.83,26.55,26.56,12196,26.2663618027221,26.3058745401044,26.0313443548182,26.0411490042927,12438.9964492966,0.0,1.0
2025-06-11,26.81,26.82,26.535,26.69,18839,26.2862652411554,26.2960698906299,26.0166373806064,26.1686094474613,19214.3534034354,0.0,1.0
2025-06-12,26.2868,26.5,26.23,26.43,12514,25.7732859806491,25.9823211074456,25.7175955716339,25.9136885611241,12763.3323685223,0.0,1.0
2025-06-13,27.19,27.3168,26.9,27.12,19995,26.6588419211866,26.7831648765234,26.3745070864259,26.5902093748651,20393.38586452,0.0,1.0
2025-06-16,26.99,26.99,26.4546,26.69,8875,26.4627489316965,26.4627489316965,25.9378079988313,26.1686094474613,9051.82793436432,0.0,1.0
2025-06-17,27.77,27.78,27.2,27.2993,20705,27.2275115907081,27.2373162401826,26.6686465706612,26.766006739943,21117.5320992691,0.0,1.0
2025-06-18,27.82,27.9236,27.5101,27.84,6596,27.2765348380806,27.3781110066365,26.9726887508656,27.2961441370297,6727.420513247,0.0,1.0
2025-06-20,28.1669,28.1669,27.7579,27.795,16138,27.6166581283513,27.6166581283513,27.2156479648439,27.2520232143944,16459.5379385658,0.0,1.0
2025-06-23,27.71,28.6,27.67,28.51,40668,27.1686836938611,28.0412974970922,27.129465095963,27.9530556518217,41478.2803870116,0.0,1.0
2025-06-24,26.95,27.29,26.87,27.2,61353,26.4235303337985,26.7568884159317,26.3450931380024,26.6686465706612,62575.4140007948,0.0,1.0
2025-06-25,27.06,27.255,27.01,27.01,19535,26.7682020009604,26.9610992437611,26.718741169473,26.718741169473,19747.9494506592,0.241539,1.0
2025-06-26,26.56,26.785,26.5558,26.7,8904,26.2735936860867,26.4961674277799,26.2694389762418,26.4120840142514,9001.06178186178,0.0,1.0
2025-06-27,26.13,26.3515,25.92,26.29,15952,25.8482305352954,26.0673420187844,25.6404950430485,26.006505196055,16125.8914582501,0.0,1.0
2025-06-30,25.98,26.25,25.94,26.25,8037,25.6998480408333,25.9669365308651,25.6602793756435,25.9669365308651,8124.6106851778,0.0,1.0
2025-07-01,26.005,26.2178,25.9812,26.215,6667,25.724578456577,25.9350837553872,25.701035100789,25.9323139488239,6739.67642628846,0.0,1.0
2025-07-02,25.8461,26.1499,25.84,26.13,6493,25.5673919341102,25.8679159462274,25.5613577126687,25.8482305352954,6563.77966640032,0.0,1.0
2025-07-03,25.96,26.035,25.76,25.88,16815,25.6800637082384,25.7542549554694,25.482220382289,25.6009263778586,16998.2989512585,0.0,1.0
2025-07-07,26.34,26.45,25.97,26.04,15479,26.0559660275424,26.1647798568145,25.6899558745359,25.7592010386182,15647.7353236116,0.0,1.0
2025-07-08,25.76,26.25,25.7,26.215,17385,25.482220382289,25.9669365308651,25.4228673845041,25.9323139488239,17574.5124750299,0.0,1.0
2025-07-09,25.25,25.6675,25.25,25.53,13948,24.9777199011179,25.3907178440373,24.9777199011179,25.2547005574471,14100.0460167798,0.0,1.0
2025-07-10,25.29,25.5,25.23,25.4,12515,25.0172885663077,25.2250240585547,24.9579355685229,25.1261023955799,12651.425,0.0,1.0
2025-07-11,25.84,25.9473,25.795,25.795,13490,25.5613577126687,25.6675006570406,25.5168429643301,25.5168429643301,13637.0533959249,0.0,1.0
2025-07-14,25.9,26.2,25.8674,26.05,13199,25.6207107104536,25.9174756993777,25.5884622483238,25.7690932049157,13342.8812285257,0.0,1.0
2025-07-15,26.55,26.55,26.01,26.032,17756,26.2637015197893,26.2637015197893,25.7295245397258,25.7512873055802,17949.5567159409,0.0,1.0
2025-07-16,26.34,26.76,26.2569,26.62,13219,26.0559660275424,26.4714370120362,25.9737621256104,26.3329466838716,13363.0992469037,0.0,1.0
2025-07-17,26.21,26.6465,26.21,26.45,13127,25.9273678656752,26.3591609245599,25.9273678656752,26.1647798568145,13270.0963623652,0.0,1.0
2025-07-18,26.28,26.3303,25.89,25.91,11970,25.9966130297575,26.0463706262338,25.6108185441561,25.630602876751,12100.483999201,0.0,1.0
2025-07-21,26.0604,26.14,25.8252,26.14,8743,25.779381057865,25.8581227015929,25.5467173065485,25.8581227015929,8838.30673391931,0.0,1.0
2025-07-22,25.7851,26.21,25.76,26.21,7088,25.5070497196956,25.9273678656752,25.482220382289,25.9273678656752,7165.26571314423,0.0,1.0
2025-07-23,24.79,25.6197,24.79,25.5,13174,24.5226802514341,25.3434332891354,24.5226802514341,25.2250240585547,13317.6087055534,0.0,1.0
2025-07-24,25.28,25.2868,25.08,25.135,12892,25.0073964000103,25.0141230730926,24.8095530740608,24.8639599886969,13032.5346464243,0.0,1.0
2025-07-25,25.2442,25.655,25.2442,25.655,6444,24.9719824446653,25.3783526361655,24.9719824446653,25.3783526361655,6514.24552137436,0.0,1.0
2025-07-28,26.15,26.24,25.74,25.74,24423,25.8680148678904,25.9570443645676,25.462436049694,25.462436049694,24689.2331422293,0.0,1.0
2025-07-29,26.2,26.4799,26.1,26.18,13393,25.9174756993777,26.194357434044,25.818554036403,25.8976913667828,13538.9960067919,0.0,1.0
2025-07-30,26.81,27.02,26.48,26.53,20823,26.5208978435236,26.7286333357705,26.194456355707,26.2439171871943,21049.9898341989,0.0,1.0
2025-07-31,27.4,27.4279,26.9601,27.18,28292,27.1045356550744,27.1321347990444,26.6693792596486,26.88690799653,28600.4087974431,0.0,1.0
2025-08-01,27.67,28.01,27.6,27.79,41383,27.3716241451062,27.7079577992202,27.3023789810239,27.4903301406759,41834.1127267279,0.0,1.0
2025-08-04,27.05,27.4,27.05,27.24,16915,26.7583098346629,27.1045356550744,26.7583098346629,26.9462609943149,17099.3890431482,0.0,1.0
2025-08-05,26.9745,27.175,26.87,27.0,9031,26.683623979117,26.8819619133813,26.5802508413084,26.7088490031755,9129.44619856172,0.0,1.0
2025-08-06,26.69,26.87,26.67,26.87,10106,26.4021918479539,26.5802508413084,26.3824075153589,26.5802508413084,10216.1646863763,0.0,1.0
2025-08-07,26.19,26.39,26.07,26.21,14957,25.9075835330803,26.1054268590297,25.7888775375106,25.9273678656752,15120.0450439472,0.0,1.0
2025-08-08,26.032,26.16,25.98,26.16,6015,25.7512873055802,25.8779070341878,25.6998480408333,25.8779070341878,6080.5690271674,0.0,1.0
2025-08-11,26.34,26.41,26.26,26.27,9620,26.0559660275424,26.1252111916247,25.9768286971626,25.98672086346,9724.86683979223,0.0,1.0
2025-08-12,25.78,26.2,25.78,26.2,4666,25.5020047148839,25.9174756993777,25.5020047148839,25.9174756993777,4716.86368757491,0.0,1.0
2025-08-13,25.44,25.58,25.42,25.57,7265,25.1656710607698,25.3041613889344,25.1458867281749,25.294269222637,7344.19517578906,0.0,1.0
2025-08-14,25.34,25.6687,25.2985,25.62,9208,25.0667493977951,25.391904903993,25.0256969076606,25.3437300541243,9308.37566120656,0.0,1.0
2025-08-15,25.28,25.38,25.1914,25.295,23571,25.0073964000103,25.106318062985,24.9197518066147,25.0222346494565,23827.9455593288,0.0,1.0
2025-08-18,25.365,25.5399,25.33,25.45,14442,25.0914798135388,25.2644938020816,25.0568572314976,25.1755632270673,14599.4310707151,0.0,1.0
2025-08-19,25.27,25.33,25.0052,25.06,22972,24.9975042337128,25.0568572314976,24.7355596701557,24.7897687414659,23222.4159089093,0.0,1.0
2025-08-20,25.01,25.13,24.95,25.0,61807,24.7403079099785,24.8590139055482,24.6809549121937,24.730415743681,62480.7530942869,0.0,1.0
2025-08-21,25.2843,25.4206,25.2,25.3899,4220,25.0116500315182,25.1464802581527,24.9282590696305,25.1161113076195,4266.0018777467,0.0,1.0
2025-08-22,24.5476,25.054,24.4506,25.054,109101,24.2828941403834,24.7838334416874,24.1869401272979,24.7838334416874,110290.301152617,0.0,1.0
2025-08-25,25.2401,25.2677,24.65,24.66,40091,24.9679266564834,24.9952290354644,24.3841899232695,24.394082089567,40528.0287395125,0.0,1.0
2025-08-26,25.325,25.48,25.2412,25.44,33044,25.0519111483489,25.2052397259597,24.9690147947761,25.1656710607698,33404.2099640431,0.0,1.0
2025-08-27,25.45,25.8199,25.45,25.74,26916,25.1755632270673,25.5414744584108,25.1755632270673,25.462436049694,27209.4091330404,0.0,1.0
2025-08-28,25.39,25.56,25.316,25.56,8614,25.1162102292825,25.2843770563395,25.0430081986812,25.2843770563395,8707.90051538153,0.0,1.0
2025-08-29,25.59,25.6512,25.5482,25.63,6772,25.3140535552319,25.3745936129725,25.2727043001085,25.3536222204218,6845.82102277268,0.0,1.0
2025-09-02,26.38,26.5687,26.21,26.5,91802,26.0955346927322,26.2821998707655,25.9273678656752,26.2142406883019,92802.7261566122,0.0,1.0
2025-09-03,26.15,26.45,26.0862,26.45,13128,25.8680148678904,26.1647798568145,25.8049028469125,26.1647798568145,13271.107263284,0.0,1.0
2025-09-04,25.8178,26.037,25.805,25.98,16398,25.5393971034883,25.7562333887289,25.5267351306276,25.6998480408333,16576.7532680783,0.0,1.0
2025-09-05,25.5601,25.71,25.26,25.68,19139,25.2844759780025,25.4327595508016,24.9876120674153,25.4030830519092,19347.6326867758,0.0,1.0
2025-09-08,25.2378,25.5,25.2201,25.39,20892,24.9656514582349,25.2250240585547,24.9481423238884,25.1162102292825,21119.7419976029,0.0,1.0
2025-09-09,25.2803,25.4315,25.28,25.3581,5544,25.0076931649992,25.157262719417,25.0073964000103,25.0846542187935,5604.43469436676,0.0,1.0
2025-09-10,25.4751,25.5599,25.29,25.42,21787,25.200392564474,25.2842781346765,25.0172885663077,25.1458867281749,22024.4983200159,0.0,1.0
2025-09-11,24.9,25.285,24.9,25.25,40239,24.6314940807063,25.012342483159,24.6314940807063,24.9777199011179,40677.6420755094,0.0,1.0
2025-09-12,25.0869,25.24,25.06,25.24,22337,24.8163786688061,24.9678277348204,24.7897687414659,24.9678277348204,22580.4938254095,0.0,1.0
2025-09-15,24.7269,24.91,24.72,24.821,8776,24.4602606820971,24.6413862470038,24.4534350873518,24.5533459669563,8871.6664642429,0.0,1.0
2025-09-16,24.8836,24.97,24.76,24.76,9687,24.6152709279785,24.7007392447886,24.4930037525417,24.4930037525417,9792.59720135836,0.0,1.0
2025-09-17,25.1156,25.22,24.67,25.22,11309,24.8447691860798,24.9480434022254,24.4039742558645,24.9480434022254,11432.2784918098,0.0,1.0
2025-09-18,24.878,25.18,24.85,25.125,6639,24.6097313148519,24.9084747370356,24.582033249219,24.8540678223995,6711.37120055932,0.0,1.0
2025-09-19,25.13,25.19,25.02,25.02,7252,24.8590139055482,24.918366903333,24.750200076276,24.750200076276,7331.05346384338,0.0,1.0
2025-09-22,24.9096,25.2201,24.9,25.17,10715,24.6409905603519,24.9481423238884,24.6314940807063,24.8985825707381,10831.8033459848,0.0,1.0
2025-09-23,25.019,25.09,24.68,24.81,11212,24.7492108596462,24.8194452403583,24.4138664221619,24.5424645840291,11334.2211026768,0.0,1.0
2025-09-24,25.03,25.19,24.85,25.19,13650,25.03,25.19,24.85,25.19,13650,0.27285,1.0
2025-09-25,25.5353,25.6896,25.45,25.61,37304,25.5353,25.6896,25.45,25.61,37304,0.0,1.0
2025-09-26,24.9547,25.22,24.95,25.18,25100,24.9547,25.22,24.95,25.18,25100,0.0,1.0
2025-09-29,24.8798,24.95,24.82,24.82,13739,24.8798,24.95,24.82,24.82,13739,0.0,1.0
2025-09-30,24.47,24.7891,24.47,24.77,13207,24.47,24.7891,24.47,24.77,13207,0.0,1.0
2025-10-01,23.91,24.25,23.84,24.25,14660,23.91,24.25,23.84,24.25,14660,0.0,1.0
2025-10-02,23.8,24.04,23.69,23.71,27506,23.8,24.04,23.69,23.71,27506,0.0,1.0
2025-10-03,23.57,23.74,23.5,23.74,19447,23.57,23.74,23.5,23.74,19447,0.0,1.0
2025-10-06,23.71,23.7597,23.6301,23.7224,8213,23.71,23.7597,23.6301,23.7224,8213,0.0,1.0
2025-10-07,24.0896,24.09,23.83,23.83,5855,24.0896,24.09,23.83,23.83,5855,0.0,1.0
2025-10-08,23.8895,23.93,23.8,23.8012,9357,23.8895,23.93,23.8,23.8012,9357,0.0,1.0
2025-10-09,24.35,24.4006,23.89,23.89,12733,24.35,24.4006,23.89,23.89,12733,0.0,1.0
2025-10-10,24.86,24.942,24.23,24.44,28134,24.86,24.942,24.23,24.44,28134,0.0,1.0
2025-10-13,24.608,24.805,24.5,24.71,15858,24.608,24.805,24.5,24.71,15858,0.0,1.0
2025-10-14,24.3629,25.04,24.26,25.03,9766,24.3629,25.04,24.26,25.03,9766,0.0,1.0
2025-10-15,24.3305,24.41,24.22,24.25,17872,24.3305,24.41,24.22,24.25,17872,0.0,1.0
2025-10-16,24.03,24.1399,23.76,24.1399,11450,24.03,24.1399,23.76,24.1399,11450,0.0,1.0
2025-10-17,23.965,24.21,23.9,24.13,5671,23.965,24.21,23.9,24.13,5671,0.0,1.0
2025-10-20,23.7799,23.922,23.72,23.86,12191,23.7799,23.922,23.72,23.86,12191,0.0,1.0
2025-10-21,24.0169,24.02,23.81,23.93,5447,24.0169,24.02,23.81,23.93,5447,0.0,1.0
2025-10-22,24.0995,24.2,23.9,24.18,15404,24.0995,24.2,23.9,24.18,15404,0.0,1.0
2025-10-23,23.7491,23.89,23.7,23.82,3275,23.7491,23.89,23.7,23.82,3275,0.0,1.0
2025-10-24,23.68,23.735,23.6074,23.64,8767,23.68,23.735,23.6074,23.64,8767,0.0,1.0
2025-10-27,23.4964,23.61,23.46,23.61,16541,23.4964,23.61,23.46,23.61,16541,0.0,1.0
2025-10-28,23.5734,23.6626,23.46,23.53,7945,23.5734,23.6626,23.46,23.53,7945,0.0,1.0
2025-10-29,23.8711,23.95,23.46,23.46,8066,23.8711,23.95,23.46,23.46,8066,0.0,1.0
2025-10-30,24.1038,24.2353,23.93,24.2353,6100,24.1038,24.2353,23.93,24.2353,6100,0.0,1.0
2025-10-31,24.36,24.53,24.3,24.31,16146,24.36,24.53,24.3,24.31,16146,0.0,1.0
2025-11-03,24.36,24.4195,24.36,24.36,5712,24.36,24.4195,24.36,24.36,5712,0.0,1.0
2025-11-04,24.9475,25.19,24.73,24.92,21503,24.9475,25.19,24.73,24.92,21503,0.0,1.0
2025-11-05,24.5288,24.8368,24.45,24.83,12758,24.5288,24.8368,24.45,24.83,12758,0.0,1.0
2025-11-06,24.7335,24.9086,24.53,24.53,10355,24.7335,24.9086,24.53,24.53,10355,0.0,1.0
2025-11-07,24.5452,25.0695,24.5452,25.03,23280,24.5452,25.0695,24.5452,25.03,23280,0.0,1.0
2025-11-10,24.0,24.32,23.95,24.17,39909,24.0,24.32,23.95,24.17,39909,0.0,1.0
2025-11-11,23.46,23.69,23.41,23.69,33697,23.46,23.69,23.41,23.69,33697,0.0,1.0
2025-11-12,23.21,23.41,23.14,23.41,10170,23.21,23.41,23.14,23.41,10170,0.0,1.0
2025-11-13,23.5383,23.6,23.175,23.175,18619,23.5383,23.6,23.175,23.175,18619,0.0,1.0
2025-11-14,23.85,24.1885,23.8,24.18,17713,23.85,24.1885,23.8,24.18,17713,0.0,1.0
2025-11-17,24.46,24.69,24.05,24.15,32532,24.46,24.69,24.05,24.15,32532,0.0,1.0
2025-11-18,25.001,25.3099,24.9,25.08,26276,25.001,25.3099,24.9,25.08,26276,0.0,1.0
2025-11-19,25.1709,25.36,24.92,24.99,8273,25.1709,25.36,24.92,24.99,8273,0.0,1.0
2025-11-20,25.8737,25.88,24.8,24.85,26569,25.8737,25.88,24.8,24.85,26569,0.0,1.0
2025-11-21,25.07,25.65,25.01,25.3655,14292,25.07,25.65,25.01,25.3655,14292,0.0,1.0
2025-11-24,25.2,25.3999,25.0595,25.0595,4725,25.2,25.3999,25.0595,25.0595,4725,0.0,1.0
2025-11-25,24.38,24.7298,24.36,24.7298,11314,24.38,24.7298,24.36,24.7298,11314,0.0,1.0
2025-11-26,23.8775,24.35,23.8,24.35,12454,23.8775,24.35,23.8,24.35,12454,0.0,1.0