date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-11-08,74.19,75.07,73.35,73.35,36400,921.082124498255,932.007481952877,910.65337420066,910.65337420066,2931.89491813346,0.0,1.0
2007-11-09,76.68,77.91,76.68,77.4,18400,951.995920023267,967.266590101887,951.995920023267,960.934848849777,1482.05677180372,0.0,1.0
2007-11-12,77.0,77.152,75.62,77.05,8400,955.968777279493,957.855884476201,938.835830362017,956.589536225779,676.591134953875,0.0,1.0
2007-11-13,74.01,75.9,74.01,75.83,30400,918.847392291627,942.312080461215,918.847392291627,941.443017936415,2448.61553602355,0.0,1.0
2007-11-14,74.0,74.0,72.8,72.8,2800,918.72324050237,918.72324050237,903.825025791521,903.825025791521,225.530378317958,0.0,1.0
2007-11-15,75.2,75.2,74.18,74.7,4800,933.62145521322,933.62145521322,920.957972708998,927.413865750366,386.623505687928,0.0,1.0
2007-11-16,76.0,76.35,75.25,75.25,2000,943.553598353786,947.898910977783,934.242214159505,934.242214159505,161.09312736997,0.0,1.0
2007-11-19,78.27,78.98,77.3,77.3,24000,971.736054515142,980.550831552395,959.693330957206,959.693330957206,1933.11752843964,0.0,1.0
2007-11-20,74.09,76.01,73.82,74.45,20000,919.840606605684,943.677750143043,916.488508295743,924.310071018939,1610.9312736997,0.0,1.0
2007-11-21,77.05,78.52,76.82,78.0,6000,956.589536225779,974.839849246569,953.734045072866,968.383956205201,483.27938210991,0.0,1.0
2007-11-23,73.89,74.64,73.89,74.5,14400,917.357570820542,926.668955014823,917.357570820542,924.930829965224,1159.87051706379,0.0,1.0
2007-11-26,74.26,74.35,72.51,72.98,12000,921.951187023054,923.068553126368,900.224623903066,906.059757998148,966.558764219821,0.0,1.0
2007-11-27,71.41,72.88,71.33,72.88,4800,886.567927084787,904.818240105578,885.574712770731,904.818240105578,386.623505687928,0.0,1.0
2007-11-28,69.88,72.1,69.88,71.97,11200,867.572703328455,895.134400543526,867.572703328455,893.520427283184,902.121513271832,0.0,1.0
2007-11-29,69.45,69.6101,68.74,69.6101,7600,862.2341763904,864.221846536406,853.419399353148,864.221846536406,612.153884005887,0.0,1.0
2007-11-30,69.53,69.53,67.83,67.83,5200,863.227390704457,863.227390704457,842.121586530754,842.121586530754,418.842131161922,0.0,1.0
2007-12-03,69.82,69.82,69.3,69.3,800,866.827792592912,866.827792592912,860.371899551544,860.371899551544,64.437250947988,0.0,1.0
2007-12-04,70.78,71.22,70.78,70.83,3600,878.746364361592,884.209043088903,878.746364361592,879.367123307877,289.967629265946,0.0,1.0
2007-12-05,68.16,68.35,67.97,68.06,3600,846.218595576237,848.577479572122,843.859711580353,844.977077683667,289.967629265946,0.0,1.0
2007-12-06,66.58,68.39,66.55,68.1,11600,826.602612873619,849.07408672915,826.230157505848,845.473684840695,934.340138745827,0.0,1.0
2007-12-07,67.56,67.85,67.55,67.55,6400,838.769488220813,842.369890109268,838.645336431556,838.645336431556,515.498007583904,0.0,1.0
2007-12-10,67.35,67.56,67.25,67.56,3200,836.162300646414,838.769488220813,834.920782753843,838.769488220813,257.749003791952,0.0,1.0
2007-12-11,70.67,70.77,67.23,67.23,17600,877.380694679764,878.622212572334,834.672479175329,834.672479175329,1417.61952085574,0.0,1.0
2007-12-12,69.64,70.13,67.47,67.49,16800,864.593060386285,870.676498059881,837.652122117499,837.900425696013,1353.18226990775,0.0,1.0
2007-12-13,72.63,73.52,72.39,72.6,42800,901.714445374151,912.763954618031,898.734802431981,901.341990006379,3447.39292571736,0.0,1.0
2007-12-14,75.87,76.27,74.43,74.63,24400,941.939625093444,946.905696663727,924.061767440425,926.544803225566,1965.33615391363,0.0,1.0
2007-12-17,80.11,80.34,78.02,78.5,18400,994.579983738444,997.435474891357,968.632259783715,974.591545668055,1482.05677180373,0.0,1.0
2007-12-18,77.99,79.98,77.48,78.39,26800,968.259804415944,992.966010478102,961.928063163833,973.225875986227,2158.6479067576,0.0,1.0
2007-12-19,79.31,79.31,78.0,78.49,9200,984.647840597878,984.647840597878,968.383956205201,974.467393878798,741.028385901863,0.0,1.0
2007-12-20,78.0,78.84,77.38,78.0,6400,973.46933764496,983.952853588829,965.731504448295,973.46933764496,512.805057843605,0.40961,1.0
2007-12-21,75.4,77.2,75.4,76.92,33600,941.020359723462,963.485036746038,941.020359723462,959.990531431415,2692.22655367893,0.0,1.0
2007-12-24,76.11,77.52,73.0,77.52,6400,949.881426771256,967.478757105607,911.067457026694,967.478757105607,512.805057843605,0.0,1.0
2007-12-26,75.0,75.0,74.62,74.73,1200,936.028209274,936.028209274,931.285666347012,932.658507720614,96.150948345676,0.0,1.0
2007-12-27,76.86,76.86,75.5122,75.97,5600,959.241708863996,959.241708863996,942.420657924536,948.134174113944,448.704425613154,0.0,1.0
2007-12-28,76.28,76.28,75.93,75.95,12400,952.003090712277,952.003090712277,947.634959068998,947.884566591471,993.559799571985,0.0,1.0
2007-12-31,76.25,76.92,76.12,76.12,20400,951.628679428567,959.990531431415,950.006230532492,950.006230532492,1634.56612187649,0.0,1.0
2008-01-02,76.55,76.66,75.15,75.15,12000,955.372792265663,956.745633639265,937.900265692548,937.900265692548,961.50948345676,0.0,1.0
2008-01-03,75.89,76.38,75.64,75.86,10800,947.135744024052,953.251128324642,944.015649993138,946.761332740342,865.358535111084,0.0,1.0
2008-01-04,80.15,80.5,77.55,77.55,32000,1000.30214631082,1004.67027795409,967.853168389316,967.853168389316,2564.02528921801,0.0,1.0
2008-01-07,80.45,81.1,80.08,80.09,21600,1004.04625914791,1012.15850362829,999.428519982159,999.553323743396,1730.71707022217,0.0,1.0
2008-01-08,81.04,81.09,78.45,78.8,17200,1011.40968106087,1012.03369986705,979.085506900604,983.453638543883,1378.16359295468,0.0,1.0
2008-01-09,77.45,79.84,77.45,78.75,20400,966.605130776951,996.433229712483,966.605130776951,982.8296197377,1634.56612187649,0.0,1.0
2008-01-10,78.9,80.52,78.209,80.06,22000,984.701676156248,1004.91988547657,976.077736254804,999.178912459686,1762.76738633739,0.0,1.0
2008-01-11,81.76,82.18,80.99,81.1,28000,1020.3955518699,1025.63730984183,1010.78566225468,1012.15850362829,2243.52212806577,0.0,1.0
2008-01-14,79.63,80.66,79.63,80.0,11200,993.812350726515,1006.66713813388,993.812350726515,998.430089892267,897.408851226309,0.0,1.0
2008-01-15,84.87,85.7,82.84,83.05,33200,1059.20952161446,1069.56823379709,1033.87435808344,1036.49523706941,2660.1762375637,0.0,1.0
2008-01-16,87.61,88.84,86.0,86.97,43200,1093.40575219327,1108.75661482536,1073.31234663419,1085.41831147413,3461.43414044433,0.0,1.0
2008-01-17,89.82,90.11,85.35,86.05,25200,1120.98738342654,1124.6066925024,1065.20010215381,1073.93636544037,2019.1699152592,0.0,1.0
2008-01-18,85.01,88.22,84.51,85.48,40400,1060.95677427177,1101.0187816287,1054.71658620994,1066.82255104989,3237.08192763776,0.0,1.0
2008-01-22,91.17,95.85,89.51,95.85,40000,1137.83589119347,1196.24405145217,1117.11846682821,1196.24405145217,3205.03161152255,0.0,1.0
2008-01-23,90.02,98.04,90.02,96.22,106000,1123.48345865127,1223.57607516297,1123.48345865127,1200.86179061792,8493.33377053474,0.0,1.0
2008-01-24,87.85,89.63,87.3,89.0,21200,1096.40104246295,1118.61611196305,1089.53683559494,1110.75347500515,1698.66675410694,0.0,1.0
2008-01-25,85.11,86.4499,81.74,82.47,54000,1062.20481188414,1078.92726785222,1020.14594434742,1029.25661891769,4326.7926755554,0.0,1.0
2008-01-28,86.01,88.48,85.05,87.18,36400,1073.43715039542,1104.26367942085,1061.45598931672,1088.0391904601,2916.57876648551,0.0,1.0
2008-01-29,83.41,84.3899,83.2,83.68,22400,1040.98817247392,1053.21769303749,1038.36729348796,1044.35787402731,1794.81770245263,0.0,1.0
2008-01-30,83.67,85.7799,81.51,85.15,37200,1044.23307026607,1070.56541584937,1017.27545783898,1062.70402692908,2980.67939871597,0.0,1.0
2008-01-31,81.0,84.59,80.5501,84.45,46400,1010.91046601592,1055.71501629984,1005.29554479789,1053.96776364252,3717.83666936614,0.0,1.0
2008-02-01,80.13,81.05,79.97,80.43,8400,1000.05253878834,1011.5344848221,998.055678608557,1003.79665162544,673.056638419733,0.0,1.0
2008-02-04,81.05,81.05,80.0,80.11,8000,1011.5344848221,1011.5344848221,998.430089892267,999.802931265869,641.006322304508,0.0,1.0
2008-02-05,86.16,86.4,83.47,83.48,55600,1075.30920681397,1078.30449708365,1041.73699504134,1041.86179880258,4454.99394001633,0.0,1.0
2008-02-06,88.2,88.3899,86.56,86.57,30000,1100.76917410622,1103.13919753211,1080.30135726343,1080.42616102467,2403.77370864191,0.0,1.0
2008-02-07,88.0699,88.9,86.59,88.52,6800,1099.14547717254,1109.50543739278,1080.67576854714,1104.76289446579,544.855373958829,0.0,1.0
2008-02-08,91.72,92.4501,89.4,89.99,21600,1144.70009806148,1153.81202066936,1115.74562545461,1123.10904736756,1730.71707022217,0.0,1.0
2008-02-11,89.93,93.6,89.31,93.6,72000,1122.36022480014,1168.16320517395,1114.62239160348,1168.16320517395,5769.05690074058,0.0,1.0
2008-02-12,87.51,88.4,86.63,87.33,38400,1092.1577145809,1103.26524933096,1081.17498359209,1089.91124687865,3076.83034706164,0.0,1.0
2008-02-13,88.28,89.75,88.13,88.35,18000,1101.76760419612,1120.11375709789,1099.89554777757,1102.64123052477,1442.26422518514,0.0,1.0
2008-02-14,87.1599,87.1599,84.34,85.92,40800,1087.78833490001,1087.78833490001,1052.59492226892,1072.31391654429,3269.13224375299,0.0,1.0
2008-02-15,85.4799,86.9801,85.3199,85.64,13200,1066.82130301227,1085.54436327298,1064.82444283249,1068.81941122967,1057.66043180244,0.0,1.0
2008-02-19,83.4399,85.2,81.26,82.71,78400,1041.36133572002,1063.32804573526,1014.15536380807,1032.25190918737,6281.86195858418,0.0,1.0
2008-02-20,86.61,88.31,85.83,86.07,36800,1080.92537606962,1102.14201547983,1071.19068269317,1074.18597296284,2948.62908260072,0.0,1.0
2008-02-21,85.48,85.84,83.4,84.16,24400,1066.82255104989,1071.3154864544,1040.86336871269,1050.34845456666,1955.06928302874,0.0,1.0
2008-02-22,84.4,87.12,83.86,86.33,60400,1053.34374483634,1087.29036789268,1046.60434172957,1077.43087075499,4839.59773339903,0.0,1.0
2008-02-25,80.9258,83.01,80.56,82.5,40000,1009.98442210755,1035.99602202446,1005.41910052151,1029.6310302014,3205.03161152252,0.0,1.0
2008-02-26,78.82,81.33,78.5,81.0,26800,983.703246066356,1015.02899013673,979.709525706787,1010.91046601592,2147.3711797201,0.0,1.0
2008-02-27,79.75,80.4099,78.4201,78.71,9600,995.309995861354,1003.54579606535,978.712343654507,982.330404692754,769.207586765408,0.0,1.0
2008-02-28,81.4,81.4,80.3,80.61,13600,1015.90261646538,1015.90261646538,1002.17420272936,1006.0431193277,1089.71074791766,0.0,1.0
2008-02-29,83.64,83.76,82.36,83.76,24000,1043.85865898237,1045.3563041172,1027.88377754409,1045.3563041172,1923.01896691351,0.0,1.0
2008-03-03,83.95,85.0,83.6,84.0,24000,1047.7275755807,1060.83197051053,1043.35944393742,1048.35159438688,1923.01896691352,0.0,1.0
2008-03-04,87.1001,89.1199,86.3099,86.81,50800,1087.04200840782,1112.24987210237,1077.18001519491,1083.42145129435,4070.39014663361,0.0,1.0
2008-03-05,86.8,87.11,84.69,86.01,51600,1083.29664753311,1087.16556413144,1056.9630539122,1073.43715039542,4134.49077886407,0.0,1.0
2008-03-06,88.128,88.16,85.57,85.74,92800,1099.87058702532,1100.26995906128,1067.94578490102,1070.06744884204,7435.67333873229,0.0,1.0
2008-03-07,90.25,90.63,88.64,89.38,64000,1126.35394515971,1131.0964880867,1106.26053960063,1115.49601793214,5128.05057843607,0.0,1.0
2008-03-10,91.5,91.5,89.07,90.99,36800,1141.95441531428,1141.95441531428,1111.6271013338,1135.58942349122,2948.62908260073,0.0,1.0
2008-03-11,86.01,89.0,86.01,88.56,45200,1073.43715039542,1110.75347500515,1073.43715039542,1105.26210951074,3621.68572102047,0.0,1.0
2008-03-12,86.28,86.28,84.57,85.03,25200,1076.80685194881,1076.80685194881,1055.46540877736,1061.20638179424,2019.1699152592,0.0,1.0
2008-03-13,85.5,90.4,85.0,88.78,174000,1067.07215857236,1128.22600157826,1060.83197051053,1108.00779225794,13941.887510123,0.0,1.0
2008-03-14,90.88,91.64,83.8,83.8,140400,1134.21658211762,1143.70166797159,1045.85551916215,1045.85551916215,11249.660956444,0.0,1.0
2008-03-17,91.89,94.24,89.91,93.0,182400,1146.82176200251,1176.15064589309,1122.11061727767,1160.67497949976,14614.9441485427,0.0,1.0
2008-03-18,86.79,89.23,86.77,89.23,59600,1083.17184377187,1113.62396151359,1082.9222362494,1113.62396151359,4775.49710116859,0.0,1.0
2008-03-19,91.6,91.7,87.08,87.13,31600,1143.20245292665,1144.45049053901,1086.79115284773,1087.41517165392,2531.97497310279,0.0,1.0
2008-03-20,87.82,93.29,87.57,93.29,26000,1096.02663117924,1164.29428857562,1092.90653714832,1164.29428857562,2083.27054748964,0.0,1.0
2008-03-24,83.18,85.28,83.02,85.28,19200,1038.11768596548,1064.32647582516,1036.1208257857,1064.32647582516,1538.41517353082,0.0,1.0
2008-03-25,81.35,83.0,80.5,83.0,58400,1019.40635725834,1040.08270009148,1008.75490792005,1040.08270009148,4660.39863904442,0.33074,1.0
2008-03-26,82.17,82.82,80.77,80.9,34400,1029.68187309057,1037.82709905514,1012.13830947456,1013.76735466748,2745.1663216289,0.0,1.0
2008-03-27,82.57,82.57,81.13,81.16,16400,1034.69431983799,1034.69431983799,1016.64951154725,1017.02544505331,1308.74208356728,0.0,1.0
2008-03-28,82.19,82.57,80.5,82.57,10800,1029.93249542794,1034.69431983799,1008.75490792005,1034.69431983799,861.854542836983,0.0,1.0
2008-03-31,83.0201,83.53,82.55,83.4,6800,1040.33457554054,1046.72419203182,1034.44369750062,1045.09514683891,542.649156601064,0.0,1.0
2008-04-01,78.92,83.32,78.8101,83.32,26800,988.955743267706,1044.09265748942,987.57857352385,1044.09265748942,2138.67608778067,0.0,1.0
2008-04-02,79.085,79.4999,77.25,77.25,27600,991.02337755102,996.222537939791,968.028778097191,968.028778097191,2202.51716502785,0.0,1.0
2008-04-03,78.08,78.72,77.29,78.55,22800,978.429605098106,986.449519893992,968.530022771934,984.319230026334,1819.47070154475,0.0,1.0
2008-04-04,77.55,78.4501,77.16,77.95,21200,971.788113157762,983.067371451164,966.900977579019,976.800559905191,1691.78854705038,0.0,1.0
2008-04-07,77.35,77.35,76.0,76.66,21600,969.281889784048,969.281889784048,952.364882011476,960.635419144733,1723.70908567397,0.0,1.0
2008-04-08,79.16,79.8,79.04,79.4,21600,991.963211316163,999.983126112049,990.459477291935,994.970679364621,1723.70908567397,0.0,1.0
2008-04-09,81.7399,81.9699,80.8,80.8,11200,1024.29223972539,1027.17439660516,1012.51424298062,1012.51424298062,893.77508146058,0.0,1.0
2008-04-10,81.8799,83.69,80.58,83.69,20400,1026.04659608699,1048.72917073079,1009.75739726954,1048.72917073079,1627.9474698032,0.0,1.0
2008-04-11,81.65,84.24,80.12,84.24,20000,1023.16569231891,1055.62128500851,1003.99308350999,1055.62128500851,1596.0269311796,0.0,1.0
2008-04-14,82.3,82.3,81.0901,82.0,11200,1031.31091828348,1031.31091828348,1016.14951998419,1027.55158322291,893.775081460577,0.0,1.0
2008-04-15,81.32,82.11,81.01,81.18,4000,1019.03042375228,1028.93000607845,1015.14577752302,1017.27606739068,319.20538623592,0.0,1.0
2008-04-16,75.92,80.0,75.92,80.0,55600,951.36239266199,1002.48934948576,951.36239266199,1002.48934948576,4436.9548686793,0.0,1.0
2008-04-17,77.65,78.03,76.68,78.0,5600,973.04122484462,977.803049254677,960.886041482105,977.42711574862,446.887540730289,0.0,1.0
2008-04-18,75.107,76.37,75.0,75.81,10400,941.174594647841,957.001395252847,939.833765142904,949.983969806447,829.934004213393,0.0,1.0
2008-04-21,74.4,75.72,74.4,75.219,6400,932.31509502176,948.856169288276,932.31509502176,942.578079737121,510.728617977473,0.0,1.0
2008-04-22,77.04,77.28,76.3,76.6,15600,965.397243554791,968.404711603248,956.124217072047,959.883552132619,1244.90100632009,0.0,1.0
2008-04-23,75.95,77.08,75.7201,76.6,6000,951.738326168047,965.898488229534,948.857422399962,959.883552132619,478.808079353881,0.0,1.0
2008-04-24,75.63,77.89,75.63,77.0,15200,947.728368770104,976.048692893077,947.728368770104,964.895998880048,1212.9804676965,0.0,1.0
2008-04-25,74.05,74.408,73.3,73.65,9600,927.92920411776,932.415343956709,918.530866466331,922.916757370331,766.092926966209,0.0,1.0
2008-04-28,71.44,72.83,70.76,72.5,10800,895.222989090787,912.641241538102,886.701829620158,908.505972971474,861.854542836986,0.0,1.0
2008-04-29,72.53,72.53,71.42,71.5475,4800,908.881906477531,908.881906477531,894.972366753416,896.570084154159,383.046463483105,0.0,1.0
2008-04-30,72.2199,72.55,70.8,72.12,9200,904.996007136587,909.132528814902,887.203074294901,903.744148561416,734.172388342617,0.0,1.0
2008-05-01,70.76,72.87,70.76,72.87,4400,886.701829620158,913.142486212845,886.701829620158,913.142486212845,351.125924859513,0.0,1.0
2008-05-02,71.0,71.44,70.13,70.23,10800,889.709297668615,895.222989090787,878.807225992958,880.060337679815,861.854542836986,0.0,1.0
2008-05-05,70.7,71.35,70.14,70.14,5200,885.949962608044,894.095188572616,878.932537161643,878.932537161643,414.967002106697,0.0,1.0
2008-05-06,70.114,71.27,69.97,71.27,4800,878.606728123061,893.09269922313,876.802247293986,893.09269922313,383.046463483105,0.0,1.0
2008-05-07,71.68,72.0,69.53,70.0,9600,898.230457139245,902.240414537188,871.288555871815,877.178180800043,766.092926966209,0.0,1.0
2008-05-08,71.26,71.77,70.82,71.3,7600,892.967388054444,899.358257657416,887.453696632272,893.468632729187,606.490233848249,0.0,1.0
2008-05-09,73.27,73.8,72.72,73.8,14000,918.154932960274,924.796424900617,911.262818682559,924.796424900617,1117.21885182572,0.0,1.0
2008-05-12,72.9001,73.75,72.751,73.75,9600,913.519672830589,924.169869057189,911.651283305485,924.169869057189,766.092926966209,0.0,1.0
2008-05-13,72.972,73.31,72.2,72.2,12400,914.420660133439,918.656177635017,904.746637910902,904.746637910902,989.536697331354,0.0,1.0
2008-05-14,71.67,71.72,70.89,71.72,8800,898.105145970559,898.731701813987,888.330874813073,898.731701813987,702.251849719025,0.0,1.0
2008-05-15,68.82,70.17,68.82,70.1,14400,862.391462895128,879.308470667701,862.391462895128,878.431292486901,1149.13939044931,0.0,1.0
2008-05-16,68.1699,68.87,67.76,68.75,9200,854.24498381887,863.018018738557,849.108479014442,861.514284714328,734.172388342617,0.0,1.0
2008-05-19,68.39,68.39,67.16,67.79,11200,857.003082641642,857.003082641642,841.589808893299,849.484412520499,893.775081460578,0.0,1.0
2008-05-20,69.67,69.67,68.6601,68.73,12000,873.042912233415,873.042912233415,860.387737307844,861.263662376957,957.616158707761,0.0,1.0
2008-05-21,71.5,71.9,70.1,70.31,15200,895.974856102902,900.98730285033,878.431292486901,881.062827029301,1212.9804676965,0.0,1.0
2008-05-22,70.47,70.47,69.5,69.85,7600,883.067805728272,883.067805728272,870.912622365757,875.298513269758,606.490233848249,0.0,1.0
2008-05-23,71.03,71.7699,70.27,70.27,17600,890.085231174673,899.357004545729,880.561582354558,880.561582354558,1404.50369943805,0.0,1.0
2008-05-27,70.93,71.99,70.93,71.85,11600,888.832119487815,902.115103368502,888.832119487815,900.360747006902,925.69562008417,0.0,1.0
2008-05-28,72.48,72.91,72.38,72.57,12400,908.255350634102,913.643730887588,907.002238947245,909.383151152274,989.536697331354,0.0,1.0
2008-05-29,70.75,72.29,70.57,71.6,5600,886.576518451472,905.874438429074,884.320917415129,897.227967789759,446.887540730289,0.0,1.0
2008-05-30,68.668,69.1,68.44,69.0,13600,860.486733131106,865.900175618328,857.629638485071,864.647063931471,1085.29831320213,0.0,1.0
2008-06-02,68.6,69.33,68.12,69.33,16400,859.634617184042,868.7823324981,853.619681087128,868.7823324981,1308.74208356727,0.0,1.0
2008-06-03,68.6,69.75,67.67,69.75,14000,859.634617184042,874.0454015829,847.980678496271,874.0454015829,1117.21885182572,0.0,1.0
2008-06-04,67.2,67.72,66.398,67.47,14400,842.091053568042,848.607234339699,832.041097839447,845.474455122556,1149.13939044931,0.0,1.0
2008-06-05,66.317,67.99,66.16,67.99,17200,831.026077373092,851.990635894213,829.058692024727,851.990635894213,1372.58316081446,0.0,1.0
2008-06-06,70.64,70.64,68.29,68.4,15600,885.19809559593,885.19809559593,855.749970954785,857.128393810328,1244.90100632009,0.0,1.0
2008-06-09,70.62,71.66,69.69,70.24,23200,884.947473258558,897.979834801873,873.293534570786,880.185648848501,1851.39124016834,0.0,1.0
2008-06-10,73.483,73.86,71.49,73.57,17200,920.82406085328,925.548291912732,895.849544934216,921.914268020845,1372.58316081446,0.0,1.0
2008-06-11,75.65,75.65,73.13,73.5,15200,947.978991107476,947.978991107476,916.400576598674,921.037089840046,1212.9804676965,0.0,1.0
2008-06-12,76.0,76.36,75.16,75.5,15600,952.364882011476,956.876084084162,941.838743841875,946.09932357719,1244.90100632009,0.0,1.0
2008-06-13,74.61,76.35,74.61,76.35,12800,934.946629564161,956.750772915476,934.946629564161,956.750772915476,1021.45723595495,0.0,1.0
2008-06-16,73.33,74.15,72.88,74.15,7600,918.906799972388,929.182315804617,913.267797381531,929.182315804617,606.490233848249,0.0,1.0
2008-06-17,72.436,72.528,71.73,71.95,9200,907.703981491885,908.856844243794,898.857012982673,901.613858693759,734.172388342617,0.0,1.0
2008-06-18,73.99,73.99,71.48,71.48,13600,927.177337105646,927.177337105646,895.72423376553,895.72423376553,1085.29831320213,0.0,1.0
2008-06-19,74.31,75.3,74.2,74.9,20800,931.187294503589,943.593100203475,929.808871648046,938.580653456047,1659.86800842679,0.0,1.0
2008-06-20,78.909,79.2,74.72,79.02,81600,988.817900982152,992.464455990906,936.325052419704,990.208854954563,6511.78987921278,0.0,1.0
2008-06-23,77.98,80.0,77.74,78.38,34000,977.176493411248,1002.48934948576,974.169025362791,982.188940158677,2713.24578300533,0.0,1.0
2008-06-24,78.93,79.46,76.6,78.75,29200,991.466101909987,998.123608992368,962.198193415748,989.205061768802,2324.59384699089,0.19033,1.0
2008-06-25,76.82,77.41,75.6001,77.24,50400,964.961686921642,972.372874051085,949.638115431461,970.237447251076,4012.31266740894,0.0,1.0
2008-06-26,80.9,81.6,79.05,79.1,84800,1016.21193012185,1025.00486400424,992.973462004111,993.601528709996,6750.87528167221,0.0,1.0
2008-06-27,79.86,80.75,79.31,79.74,68800,1003.14814263945,1014.3277300042,996.239408874713,1001.64078254532,5477.12522852647,0.0,1.0
2008-06-30,79.5,79.5,78.0,79.0,21600,998.626062357076,998.626062357076,979.784061180527,992.345395298226,1719.56257174669,0.0,1.0
2008-07-01,79.2,81.75,78.91,80.21,33600,994.857662121766,1026.8890641219,991.214875227633,1007.54460958064,2674.87511160596,0.0,1.0
2008-07-02,82.17,82.17,79.79,80.0,23200,1032.16482445133,1032.16482445133,1002.26884925121,1004.90672941593,1846.93757706126,0.0,1.0
2008-07-03,82.01,82.15,80.83,80.83,28400,1030.1550109925,1031.91359776898,1015.33263673362,1015.33263673362,2260.90634433361,0.0,1.0
2008-07-07,81.47,82.16,80.33,81.6,14000,1023.37189056894,1032.03921111016,1009.05196967477,1025.00486400424,1114.53129650249,0.0,1.0
2008-07-08,82.0,84.34,82.0,83.21,20400,1030.02939765132,1059.42291948674,1030.02939765132,1045.22861193374,1624.03131776076,0.0,1.0
2008-07-09,84.79,84.79,82.43,82.45,26000,1065.0755198397,1065.0755198397,1035.43077132193,1035.68199800429,2069.84383636176,0.0,1.0
2008-07-10,83.58,85.0,83.09,84.32,29200,1049.87630555729,1067.71340000442,1043.72125183962,1059.17169280439,2324.59384699089,0.0,1.0
2008-07-11,85.9,87.15,85.01,85.85,22000,1079.01860071035,1094.72026835747,1067.8390133456,1078.39053400446,1751.40632307533,0.0,1.0
2008-07-14,84.83,85.45,83.13,85.03,34000,1065.57797320441,1073.36600035739,1044.22370520432,1068.09024002795,2706.7188629346,0.0,1.0
2008-07-15,87.11,88.33,84.84,87.2,36000,1094.21781499277,1109.54264261636,1065.70358654559,1095.34833506336,2865.9376195778,0.0,1.0
2008-07-16,83.09,86.52,83.047,86.52,22000,1043.72125183962,1086.80662786332,1043.18111447255,1086.80662786332,1751.40632307532,0.0,1.0
2008-07-17,83.62,84.33,81.01,81.01,22400,1050.378758922,1059.29730614556,1017.5936768748,1017.5936768748,1783.25007440396,0.0,1.0
2008-07-18,84.8,85.5462,84.36,84.36,24800,1065.20113318088,1074.57440069951,1059.67414616909,1059.67414616909,1974.31258237583,0.0,1.0
2008-07-21,84.5,85.0,83.75,84.09,13600,1061.43273294557,1067.71340000442,1052.0117323573,1056.28258595731,1082.68754517384,0.0,1.0
2008-07-22,82.08,84.56,82.08,84.56,6800,1031.03430438074,1062.18641299263,1031.03430438074,1062.18641299263,541.343772586919,0.0,1.0
2008-07-23,81.29,82.0,80.8,81.49,11600,1021.11085042776,1030.02939765132,1014.95579671008,1023.6231172513,923.468788530625,0.0,1.0
2008-07-24,81.78,81.9,79.47,79.8,25200,1027.26590414543,1028.77326423955,998.249222333545,1002.39446259239,2006.15633370447,0.0,1.0
2008-07-25,83.0,83.39,79.41,79.41,10400,1042.59073176902,1047.48965207493,997.495542286483,997.495542286483,827.937534544703,0.0,1.0
2008-07-28,85.0,85.0,82.6001,82.834,5600,1067.71340000442,1067.71340000442,1037.56745425535,1040.50555030548,445.812518600993,0.0,1.0
2008-07-29,84.4,86.34,84.35,85.94,16800,1060.1765995338,1084.54558772214,1059.54853282792,1079.52105407506,1337.43755580298,0.0,1.0
2008-07-30,83.242,83.83,81.36,81.36,13200,1045.63057462551,1053.01663908671,1021.990143816,1021.990143816,1050.84379384519,0.0,1.0
2008-07-31,85.29,85.6999,84.02,84.49,9200,1071.35618689855,1076.5050777534,1055.40329256908,1061.30711960439,732.406280558776,0.0,1.0
2008-08-01,87.74,88.31,85.05,85.05,16000,1102.13145548692,1109.291415934,1068.34146671031,1068.34146671031,1273.75005314569,0.0,1.0
2008-08-04,91.94,92.2582,87.11,89.49,40400,1154.88905878125,1158.8860752975,1094.21781499277,1124.11379019289,3216.21888419288,0.0,1.0
2008-08-05,87.5,93.0,86.0,93.0,49600,1099.11673529867,1168.20407294601,1080.27473412212,1168.20407294601,3948.62516475164,0.0,1.0
2008-08-06,89.05,89.93,86.41,86.71,12000,1118.5868031811,1129.64077720468,1085.42488111038,1089.19328134569,955.312539859272,0.0,1.0
2008-08-07,92.83,93.14,91.45,91.96,17600,1166.068646146,1169.96265972249,1148.73400506358,1155.14028546361,1401.12505846027,0.0,1.0
2008-08-08,90.69,94.65,90.21,94.0,56800,1139.18739113413,1188.93027424022,1133.15795075763,1180.76540706371,4521.81268866721,0.0,1.0
2008-08-11,89.76,90.45,88.879,89.51,40000,1127.50535040467,1136.17267094588,1116.43881504698,1124.36501687524,3184.37513286423,0.0,1.0
2008-08-12,90.458,91.2,90.19,90.46,15600,1136.27316161882,1145.59367153415,1132.90672407528,1136.29828428706,1241.90630181705,0.0,1.0
2008-08-13,94.0199,94.3599,92.1,92.1,29600,1181.01537761265,1185.28623121267,1156.89887224008,1156.89887224008,2356.43759831954,0.0,1.0
2008-08-14,94.84,96.02,93.8501,95.35,25200,1191.31692772258,1206.13930198146,1178.88246307947,1197.72320812261,2006.15633370447,0.0,1.0
2008-08-15,96.02,96.346,94.72,95.71,9600,1206.13930198146,1210.23429690383,1189.80956762846,1202.24528840498,764.250031887419,0.0,1.0
2008-08-18,94.66,95.28,91.97,92.3,116400,1189.05588758139,1196.84391473437,1155.26589880478,1159.41113906362,9266.53163663495,0.0,1.0
2008-08-19,97.15,98.07,96.335,97.18,31600,1220.33360953446,1231.89003692275,1210.09612222854,1220.710449558,2515.65635496275,0.0,1.0
2008-08-20,95.84,97.59,95.8,96.89,48400,1203.87826184028,1225.86059654625,1203.37580847557,1217.06766266386,3853.09391076572,0.0,1.0
2008-08-21,94.75,96.8,94.1101,96.8,30000,1190.18640765199,1215.93714259327,1182.14840995007,1215.93714259327,2388.28134964817,0.0,1.0
2008-08-22,95.3999,97.0,95.3999,96.16,40000,1198.35001869508,1218.44940941681,1198.35001869508,1207.89788875794,3184.37513286423,0.0,1.0
2008-08-25,97.5,97.81,95.06,95.06,29600,1224.73007647566,1228.62409005215,1194.08042122847,1194.08042122847,2356.43759831953,0.0,1.0
2008-08-26,95.76,97.13,94.96,97.13,28400,1202.87335511086,1220.08238285211,1192.8242878167,1220.08238285211,2260.90634433361,0.0,1.0
2008-08-27,95.59,96.7101,93.76,94.41,6800,1200.73792831085,1214.80787865609,1177.75068687546,1185.91555405197,541.343772586921,0.0,1.0
2008-08-28,93.97,95.0,93.03,94.94,14000,1180.38856704018,1193.32674118141,1168.58091296954,1192.57306113435,1114.53129650248,0.0,1.0
2008-08-29,92.24,93.97,91.86,92.61,20000,1158.65745901656,1180.38856704018,1153.88415205184,1163.30515264011,1592.18756643212,0.0,1.0
2008-09-02,96.2801,96.6499,91.99,91.99,23600,1209.40650498548,1214.0516863422,1155.51712548714,1155.51712548714,1878.78132838989,0.0,1.0
2008-09-03,95.85,97.3,95.79,97.3,35200,1204.00387518146,1222.21780965212,1203.25019513439,1222.21780965212,2802.25011692052,0.0,1.0
2008-09-04,101.59,101.72,98.4,98.99,42800,1276.10593301705,1277.73890645235,1236.03527718159,1243.44646431103,3407.28139216473,0.0,1.0
2008-09-05,101.51,103.95,101.01,102.77,73600,1275.10102628763,1305.75068153482,1268.82035922878,1290.92830727593,5859.2502444702,0.0,1.0
2008-09-08,97.31,99.15,95.486,95.98,82800,1222.3434229933,1245.45627776986,1199.43154956261,1205.63684861676,6591.65652502894,0.0,1.0
2008-09-09,101.91,101.91,98.38,98.94,49200,1280.12555993471,1280.12555993471,1235.78405049923,1242.81839760515,3916.78141342301,0.0,1.0
2008-09-10,99.96,100.46,98.242,98.91,28000,1255.6309584052,1261.91162546405,1234.05058639099,1242.44155758161,2229.06259300496,0.0,1.0
2008-09-11,100.08,104.57,99.93,104.57,50800,1257.13831849932,1313.53870868779,1255.25411838167,1313.53870868779,4044.15641873759,0.0,1.0
2008-09-12,99.84,101.12,99.22,100.94,21200,1254.12359831107,1270.20210598173,1246.3355711581,1267.94106584054,1687.71882041805,0.0,1.0
2008-09-15,104.99,109.95,102.76,102.76,85200,1318.81446901723,1381.11868624101,1290.80269393476,1290.80269393476,6782.71903300079,0.0,1.0
2008-09-16,106.4799,110.38,105.83,109.21,52400,1337.52960071918,1386.52005991162,1329.36598967609,1371.82329899391,4171.53142405216,0.0,1.0
2008-09-17,114.54,115.0,108.09,110.48,53600,1438.77520984125,1444.55342353539,1357.75460478209,1387.77619332339,4267.06267803808,0.0,1.0
2008-09-18,104.26,113.4,100.985,111.25,86400,1309.6446951113,1424.45528894707,1268.50632587584,1397.44842059402,6878.25028698677,0.0,1.0
2008-09-19,93.0001,100.07,92.09,95.01,56400,1168.20532907942,1257.01270515815,1156.77325889891,1193.45235452259,4489.96893733859,0.0,1.0
2008-09-22,99.9499,100.2499,93.61,93.61,30000,1255.50408893061,1259.27248916592,1175.86648675781,1175.86648675781,2388.28134964818,0.0,1.0
2008-09-23,100.02,103.02,98.074,99.1,32800,1256.38463845226,1294.06864080536,1231.94028225922,1244.82821106398,2611.18760894867,0.0,1.0
2008-09-24,98.21,99.56,97.505,97.91,5200,1235.93340476189,1252.92261254551,1227.06126291934,1232.15802525442,413.20349302994,0.18189,1.0
2008-09-25,94.5,99.88,93.98,99.88,16000,1189.24454485286,1256.94968402014,1182.70055370658,1256.94968402014,1271.39536316904,0.0,1.0
2008-09-26,95.15,97.91,95.15,97.07,10800,1197.42453378571,1232.15802525442,1197.42453378571,1221.58696263351,858.191870139101,0.0,1.0
2008-09-29,108.94,112.6,94.4301,99.16,37600,1370.96614514572,1417.02577513684,1188.36488142762,1247.88877320221,2987.77910344724,0.0,1.0
2008-09-30,102.32,106.82,101.48,106.82,29600,1287.65610401422,1344.28679662626,1277.08504139331,1344.28679662626,2352.08142186274,0.0,1.0
2008-10-01,104.01,105.442,102.33,105.32,26400,1308.92407523964,1326.94522008862,1287.78194999781,1325.40989908892,2097.80234922891,0.0,1.0
2008-10-02,110.83,113.1799,107.5,108.16,24000,1394.75103604277,1424.32358372478,1352.84432350986,1361.15015842629,1907.09304475357,0.0,1.0
2008-10-03,116.69,116.69,109.98,114.27,36000,1468.49678242201,1468.49678242201,1384.05412743828,1438.04205439509,2860.63956713034,0.0,1.0
2008-10-06,125.71,131.1,122.598,125.01,56800,1582.00985961325,1649.84084476412,1542.84658952244,1573.20064076249,4513.45353925011,0.0,1.0
2008-10-07,134.3999,134.3999,123.2,123.31,51600,1691.36876088645,1691.36876088645,1550.42251773409,1551.8068235535,4100.25004622016,0.0,1.0
2008-10-08,144.0,145.49,134.425,145.49,48000,1812.1821635853,1830.93321513907,1691.68463430524,1830.93321513907,3814.18608950714,0.0,1.0
2008-10-09,155.05,157.595,134.51,135.4,26800,1951.24197544376,1983.26977826546,1692.75432516569,1703.95461770451,2129.58723330815,0.0,1.0
2008-10-10,169.855,187.05,163.78,178.3,56400,2137.55695413737,2353.94912290716,2061.10551911112,2243.83388727264,4481.66865517088,0.0,1.0
2008-10-13,119.42,146.08,118.0,144.13,28400,1502.85273593998,1838.35812817043,1484.98260627129,1813.81816137187,2256.72676962505,0.0,1.0
2008-10-14,116.5299,121.495,99.01,100.93,69200,1466.48198822485,1528.96577753331,1246.00108344848,1270.16351229628,5498.78494570613,0.0,1.0
2008-10-15,140.0,140.0,118.0,118.0,40800,1761.84377015238,1761.84377015238,1484.98260627129,1484.98260627129,3242.05817608106,0.0,1.0
2008-10-16,123.59,143.67,123.05,131.11,54000,1555.3305110938,1808.02924612709,1548.53482798036,1649.9666907477,4290.95935069553,0.0,1.0
2008-10-17,126.0,129.72,117.8,129.57,44400,1585.65939313714,1632.47409902976,1482.46568659964,1630.58640927603,3528.1221327941,0.0,1.0
2008-10-20,108.31,117.19,108.31,115.375,54800,1363.03784818003,1474.78908160112,1363.03784818003,1451.94803558093,4354.52911885397,0.0,1.0
2008-10-21,113.53,114.69,108.969,110.01,18400,1428.72945161,1443.32758570555,1371.3310984981,1384.43166538902,1462.1046676444,0.0,1.0
2008-10-22,129.68,131.4401,120.83,120.83,71600,1631.97071509543,1654.12086666575,1520.59701962509,1520.59701962509,5689.49425018148,0.0,1.0
2008-10-23,120.0,133.78,117.29,128.26,49600,1510.15180298775,1683.56756836418,1476.04754143695,1614.10058542674,3941.32562582404,0.0,1.0
2008-10-24,132.48,139.91,128.2,135.86,52400,1667.20759049848,1760.71115630014,1613.34550952525,1709.7435329493,4163.81981437862,0.0,1.0
2008-10-27,148.0,148.0,136.9101,138.88,31600,1862.52055701823,1862.52055701823,1722.95861968528,1747.74901999116,2511.00584225886,0.0,1.0
2008-10-28,114.9,142.22,112.0,132.81,31600,1445.97035136077,1789.78157850765,1409.4750161219,1671.3605079567,2511.00584225887,0.0,1.0
2008-10-29,117.81,117.85,110.0,117.85,40400,1482.59153258323,1483.09491651756,1384.30581940544,1483.09491651756,3210.27329200183,0.0,1.0
2008-10-30,108.5,109.43,100.98,103.05,15600,1365.42892186809,1377.13259834125,1270.79274221419,1296.84286081573,1239.61047908982,0.0,1.0
2008-10-31,106.31,112.93,103.9,112.11,8800,1337.86865146357,1421.17869259506,1307.53976942023,1410.85932194131,699.267449742972,0.0,1.0
2008-11-03,105.6599,107.49,102.92,107.49,8000,1329.68740407088,1352.71847752628,1295.20686302916,1352.71847752628,635.697681584522,0.0,1.0
2008-11-04,94.02,100.0,92.85,100.0,17600,1183.2039376409,1258.45983582313,1168.47995756177,1258.45983582313,1398.53489948595,0.0,1.0
2008-11-05,96.82,98.21,90.8,93.58,104400,1218.44081304395,1235.93340476189,1142.6815309274,1177.66671436328,8295.85474467802,0.0,1.0
2008-11-06,113.0,115.0,101.51,102.2,108400,1422.05961448013,1447.2288111966,1277.46257934406,1286.14595221124,8613.70358547029,0.0,1.0
2008-11-07,101.04,105.24,100.0,104.74,34400,1271.54781811569,1324.40313122026,1258.45983582313,1318.11083204114,2733.50003081344,0.0,1.0
2008-11-10,99.8,101.165,95.58,96.33,15200,1255.94291615148,1273.12089291047,1202.83591107975,1212.27435984842,1207.82559501059,0.0,1.0
2008-11-11,106.5201,109.25,103.6801,106.94,20400,1340.51267557863,1374.86737063677,1304.77241624125,1345.79694842925,1621.02908804053,0.0,1.0
2008-11-12,112.0701,113.755,107.22,109.24,21200,1410.35719646681,1431.5609862406,1349.32063596956,1374.74152465318,1684.59885619899,0.0,1.0
2008-11-13,98.835,115.325,97.91,111.73,21200,1243.79877873579,1451.31880566302,1232.15802525442,1406.07717456518,1684.59885619898,0.0,1.0
2008-11-14,108.495,108.495,101.37,105.0,12800,1365.3659988763,1365.3659988763,1275.7007355739,1321.38282761428,1017.11629053524,0.0,1.0
2008-11-17,108.28,111.88,104.29,108.78,12400,1362.66031022928,1407.96486431892,1312.44776277994,1368.9526094084,985.33140645601,0.0,1.0
2008-11-18,109.9,115.58,109.4701,111.0,37600,1383.04735956962,1454.52787824437,1377.63724073541,1396.89041776367,2987.77910344725,0.0,1.0
2008-11-19,123.5599,124.85,112.0,114.11,25200,1554.95171468322,1571.18710502517,1409.4750161219,1436.02851865777,2002.44769699124,0.0,1.0
2008-11-20,129.1001,134.0,120.0,123.0,41600,1624.67290650749,1686.33618000299,1510.15180298775,1547.90559806245,3305.62794423952,0.0,1.0
2008-11-21,118.465,127.0,111.28,116.88,24000,1490.83444450787,1598.24399149537,1400.41410530398,1470.88785611007,1907.09304475356,0.0,1.0
2008-11-24,102.9999,109.95,98.0,109.07,17200,1296.21237243799,1383.67658948753,1233.29063910667,1372.60214293229,1366.75001540672,0.0,1.0
2008-11-25,101.725,106.98,98.23,98.23,9600,1280.16826799108,1346.30033236358,1236.18509672906,1236.18509672906,762.837217901424,0.0,1.0
2008-11-26,100.0,108.35,100.0,107.14,4400,1258.45983582313,1363.54123211436,1258.45983582313,1348.3138681009,349.633724871486,0.0,1.0
2008-11-28,101.0501,104.655,101.0501,103.52,6000,1271.67492255911,1317.04114118069,1271.67492255911,1302.7576220441,476.77326118839,0.0,1.0
2008-12-01,113.285,113.98,104.74,104.74,10000,1425.64622501223,1434.3925208712,1318.11083204114,1318.11083204114,794.622101980652,0.0,1.0
2008-12-02,102.2,108.09,102.0,106.41,10000,1286.14595221124,1360.26923654122,1283.62903253959,1339.12711129939,794.62210198065,0.0,1.0
2008-12-03,99.6,108.28,99.6,108.28,4000,1253.42599647984,1362.66031022928,1253.42599647984,1362.66031022928,317.84884079226,0.0,1.0
2008-12-04,109.315,110.0,102.91,106.78,2800,1375.68536953005,1384.30581940544,1295.08101704558,1343.78341269194,222.494188554583,0.0,1.0
2008-12-05,105.6901,113.63,105.6901,109.26,9200,1330.0674589413,1429.98791144582,1330.0674589413,1374.99321662035,731.0523338222,0.0,1.0
2008-12-08,95.8,98.0,94.8,96.46,7200,1205.60452271856,1233.29063910667,1193.01992436032,1213.91035763499,572.127913426068,0.0,1.0
2008-12-09,96.04,97.91,93.29,97.91,7600,1208.62482632453,1232.15802525442,1174.0171808394,1232.15802525442,603.912797505297,0.0,1.0
2008-12-10,92.05,94.29,92.0,93.15,4800,1158.41227887519,1186.60177919763,1157.78304895728,1172.25533706924,381.418608950713,0.0,1.0
2008-12-11,92.46,93.75,88.5,90.27,19600,1163.57196420206,1179.80609608418,1113.73695470347,1136.01169379754,1557.45931988208,0.0,1.0
2008-12-12,88.75,95.05,87.7,95.05,11600,1116.88310429303,1196.16607394988,1103.66927601688,1196.16607394988,921.761638297553,0.0,1.0
2008-12-15,89.46,91.9427,86.81,86.81,28400,1125.81816912737,1157.06195147135,1092.46898347806,1092.46898347806,2256.72676962505,0.0,1.0
2008-12-16,80.48,89.68,80.48,89.68,28800,1012.80847587045,1128.58678076618,1012.80847587045,1128.58678076618,2288.51165370428,0.0,1.0
2008-12-17,80.78,83.18,79.91,82.675,22400,1016.58385537792,1046.78689143768,1005.63525480626,1040.43166926677,1779.95350843667,0.0,1.0
2008-12-18,86.56,86.75,82.46,82.53,9200,1089.3228338885,1091.71390757656,1037.72598061975,1038.60690250483,731.052333822199,0.0,1.0
2008-12-19,86.4,86.97,84.73,86.65,3600,1087.30929815118,1094.48251921537,1066.29301889294,1090.45544774074,286.063956713035,0.0,1.0
2008-12-22,87.98,89.98,83.4,83.4,14000,1107.19296355719,1132.36216027365,1049.55550307649,1049.55550307649,1112.47094277291,0.0,1.0
2008-12-23,77.76,78.19,74.71,76.19,9600,1131.61388005527,1137.87151853809,1087.22830477018,1108.76622326917,659.673774912994,12.16054,1.0
2008-12-24,77.0,77.554,76.35,76.75,1200,1120.55386785308,1128.61603464257,1111.09464689069,1116.91570594447,82.4592218641245,0.0,1.0
2008-12-26,74.0,75.23,73.82,74.48,3200,1076.89592494972,1094.7956815401,1074.27644837551,1083.88119581426,219.891258304331,0.0,1.0
2008-12-29,72.82,73.69,70.8901,71.97,4000,1059.72380074106,1072.38460418304,1031.63864607132,1047.35405025177,274.864072880414,0.0,1.0
2008-12-30,68.84,71.0,68.59,70.95,4400,1001.80426315593,1033.23798204635,998.166101247312,1032.51034966463,302.350480168454,0.0,1.0
2008-12-31,67.29,68.3899,66.65,68.3899,6000,979.247659322519,995.254116455657,969.933964836468,995.254116455657,412.296109320622,0.0,1.0
2009-01-02,66.5499,68.77,65.1199,68.77,8000,968.477244808259,1000.78557782151,947.666958690987,1000.78557782151,549.728145760828,0.0,1.0
2009-01-05,69.01,70.33,67.58,69.5,24800,1004.27821325378,1023.48770813126,983.467927136511,1011.40901059467,1704.15725185857,0.0,1.0
2009-01-06,70.1901,71.6,70.0,71.6,12800,1021.4517927272,1041.96957062702,1018.68533441189,1041.96957062702,879.565033217329,0.0,1.0
2009-01-07,72.05,73.15,70.8,70.8,12000,1048.51826206253,1064.52617446043,1030.32745251946,1030.32745251946,824.592218641241,0.0,1.0
2009-01-08,70.0,71.76,70.0,71.66,16800,1018.68533441189,1044.29799424854,1018.68533441189,1042.84272948509,1154.42910609774,0.0,1.0
2009-01-09,71.67,73.005,71.435,72.335,4000,1042.98825596144,1062.41604055343,1039.56838376734,1052.66576663835,274.864072880413,0.0,1.0
2009-01-12,74.745,74.745,72.89,72.89,5200,1087.73764743739,1087.73764743739,1060.74248607547,1060.74248607547,357.323294744537,0.0,1.0
2009-01-13,76.9,77.71,76.28,77.71,10000,1119.09860308964,1130.88624767355,1110.07596155628,1130.88624767355,687.160182201034,0.0,1.0
2009-01-14,81.53,82.9099,79.62,79.62,7200,1186.47736163717,1206.55856010795,1158.68180465536,1158.68180465536,494.755331184745,0.0,1.0
2009-01-15,79.27,83.04,77.895,79.44,23600,1153.5883779833,1208.4518595652,1133.57848748592,1156.06232808116,1621.69802999444,0.0,1.0
2009-01-16,78.305,79.42,75.2081,76.01,11200,1139.54507301605,1155.77127512847,1094.4769785569,1106.14674669497,769.619404065159,0.0,1.0
2009-01-20,84.62,85.0,79.5799,80.11,7200,1231.44504282764,1236.97504892873,1158.09824348522,1165.81260199624,494.755331184744,0.0,1.0
2009-01-21,78.065,82.364,77.5401,81.53,18400,1136.05243758378,1198.6142697643,1128.41375284045,1186.47736163717,1264.3747352499,0.0,1.0
2009-01-22,81.54,84.45,81.0,82.0,50800,1186.62288811351,1228.97109272978,1178.76445839091,1193.31710602536,3490.77372558127,0.0,1.0
2009-01-23,81.376,86.1,81.376,86.1,24800,1184.23625390146,1252.98296132663,1184.23625390146,1252.98296132663,1704.15725185857,0.0,1.0
2009-01-26,81.81,83.17,80.37,83.17,14800,1190.55210297481,1210.34370375767,1169.5962903812,1210.34370375767,1016.99706965754,0.0,1.0
2009-01-27,76.645,77.59,76.0,77.59,12000,1115.38767794285,1129.13992995741,1106.00122021863,1129.13992995741,824.592218641244,0.0,1.0
2009-01-28,73.87,74.96,73.37,74.96,11600,1075.00408075724,1090.86646667879,1067.72775694001,1090.86646667879,797.105811353199,0.0,1.0
2009-01-29,79.155,79.85,77.13,77.13,5600,1151.91482350534,1162.02891361128,1122.44571204556,1122.44571204556,384.809702032578,0.0,1.0
2009-01-30,83.49,83.49,79.28,79.28,3600,1215.0005510007,1215.0005510007,1153.73390445964,1153.73390445964,247.377665592373,0.0,1.0
2009-02-02,83.0,84.9199,82.15,83.94,3600,1207.86975365982,1235.80938185321,1195.50000317053,1221.54924243621,247.377665592372,0.0,1.0
2009-02-03,80.655,81.64,79.32,81.64,2400,1173.74379495702,1188.07815287696,1154.31601036502,1188.07815287696,164.918443728248,0.0,1.0
2009-02-04,79.678,79.99,77.35,78.5,2800,1159.52585821816,1164.06628428011,1125.64729452514,1142.38283930477,192.404851016289,0.0,1.0
2009-02-05,78.924,82.08,78.924,81.52,8000,1148.55316190178,1194.48131783612,1148.55316190178,1186.33183516082,549.728145760827,0.0,1.0
2009-02-06,78.72,81.09,78.06,81.09,3200,1145.58442178435,1180.07419667801,1135.97967434561,1180.07419667801,219.891258304331,0.0,1.0
2009-02-09,80.8044,81.905,80.76,81.905,7200,1175.91796051361,1191.93460450009,1175.27182295864,1191.93460450009,494.755331184744,0.0,1.0
2009-02-10,86.66,87.25,81.73,82.64,10800,1261.13244400192,1269.71850610625,1189.38789116406,1202.63080051141,742.132996777121,0.0,1.0
2009-02-11,86.82,87.99,84.3501,85.66,11200,1263.46086762344,1280.48746535575,1227.5172832311,1246.57979636747,769.619404065159,0.0,1.0
2009-02-12,86.66,89.89,86.66,88.61,11600,1261.13244400192,1308.13749586122,1261.13244400192,1289.51010688911,797.105811353204,0.0,1.0
2009-02-13,90.5,90.5,87.71,88.82,8400,1317.01461091823,1317.01461091823,1276.4127240181,1292.56616289235,577.214553048872,0.0,1.0
2009-02-17,96.68,97.13,93.76,94.84,19200,1406.94997329917,1413.49866473468,1364.45624220656,1380.17310165177,1319.34754982599,0.0,1.0
2009-02-18,95.105,96.09,93.11,93.87,5600,1384.0295532749,1398.36391119484,1354.99702124416,1366.05703344635,384.809702032581,0.0,1.0
2009-02-19,98.0,98.0,93.35,94.35,20800,1426.15946817665,1426.15946817665,1358.48965667643,1373.04230431089,1429.29317897816,0.0,1.0
2009-02-20,99.73,104.3299,98.4801,103.76,20800,1451.33554858426,1518.27627243799,1433.14619430595,1509.98271855112,1429.29317897815,0.0,1.0
2009-02-23,108.49,109.11,100.75,101.27,20000,1578.81674186209,1587.83938339545,1466.1792491714,1473.74662594132,1374.32036440207,0.0,1.0
2009-02-24,100.09,108.27,98.89,106.7,27600,1456.57450173266,1575.61515938251,1439.11132457132,1552.76750259642,1896.56210287486,0.0,1.0
2009-02-25,104.19,106.345,101.44,101.44,20800,1516.24035703393,1547.60131268618,1476.22057603918,1476.22057603918,1429.29317897816,0.0,1.0
2009-02-26,107.52,108.0,101.93,102.19,12000,1564.70067365667,1571.68594452121,1483.35137338006,1487.13506176502,824.592218641242,0.0,1.0
2009-02-27,105.716,106.14,102.16,106.14,14400,1538.44769732411,1544.61801992112,1486.69848233599,1544.61801992112,989.510662369492,0.0,1.0
2009-03-02,113.15,113.6099,107.0,108.69,16000,1646.63207983865,1653.32484248574,1557.13329688675,1581.72727138898,1099.45629152166,0.0,1.0
2009-03-03,114.8399,116.45,108.09,111.31,22800,1671.22459907612,1694.65581703236,1572.99568280831,1619.85520819126,1566.72521541836,0.0,1.0
2009-03-04,107.62,110.0,103.7601,109.61,16800,1566.15593842011,1600.79123979012,1509.98417381588,1595.11570721268,1154.42910609774,0.0,1.0
2009-03-05,111.0,114.61,108.0001,109.92,14000,1615.34388742457,1667.87894538496,1571.68739978597,1599.62702797936,962.024255081453,0.0,1.0
2009-03-06,112.61,118.2499,108.2,110.1,9600,1638.77365011605,1720.84912750961,1574.5964740481,1602.24650455356,659.673774912994,0.0,1.0
2009-03-09,120.495,121.17,116.025,120.03,8400,1753.52127671373,1763.34431386699,1688.47094178771,1746.75429556371,577.21455304887,0.0,1.0
2009-03-10,107.73,113.13,105.91,113.13,14000,1567.7567296599,1646.34102688597,1541.2709109652,1646.34102688597,962.024255081453,0.0,1.0
2009-03-11,106.835,108.1899,104.2,105.71,13200,1554.73211002707,1574.44949230699,1516.38588351028,1538.3603814383,907.051440505365,0.0,1.0
2009-03-12,107.02,113.745,106.228,112.54,20400,1557.42434983944,1655.29090518116,1545.89865291295,1637.75496478164,1401.80677169011,0.0,1.0
2009-03-13,104.41,108.18,104.165,105.89,15200,1519.44193951351,1574.30542109541,1515.87654084307,1540.97985801251,1044.48347694558,0.0,1.0
2009-03-16,101.05,101.4399,96.42,100.74,33200,1470.54504346174,1476.21912077442,1403.16628491421,1466.03372269506,2281.37180490744,0.0,1.0
2009-03-17,95.202,101.76,95.0,101.76,9600,1385.44116009544,1480.8774232822,1382.50152527328,1480.8774232822,659.673774912996,0.0,1.0
2009-03-18,89.66,97.9052,87.944,97.38,64000,1304.79038690529,1424.77987718091,1279.81804356457,1417.13682664329,4397.82516608663,0.0,1.0
2009-03-19,89.68,90.344,86.545,86.95,15600,1305.08143985798,1314.74439788726,1259.45888952396,1265.35271181592,1071.96988423362,0.0,1.0
2009-03-20,94.275,95.18,90.56,91.48,4800,1371.9508557383,1385.12100184749,1317.8877697763,1331.2762056,329.836887456498,0.0,1.0
2009-03-23,79.99,88.98,79.99,83.62,17600,1164.06628428011,1294.89458651386,1164.06628428011,1216.89239519318,1209.40192067382,0.0,1.0
2009-03-24,84.48,84.48,82.34,84.1,7200,1229.40767215881,1229.40767215881,1198.26500622108,1223.87766605772,494.755331184746,0.0,1.0
2009-03-25,79.09,83.99,77.09,81.47,68000,1150.9689014091,1222.27687481793,1121.86360614018,1185.6042027791,4672.68923896703,0.0,1.0
2009-03-26,77.05,79.21,76.876,77.1,35600,1121.28150023481,1152.71521912523,1118.74933954641,1122.00913261653,2446.29024863568,0.0,1.0
2009-03-27,79.6,80.93,79.2301,80.19,2800,1158.39075170267,1177.74577305649,1153.00772734268,1166.976813807,192.40485101629,0.0,1.0
2009-03-30,86.03,86.846,84.26,84.26,18000,1251.96427599222,1263.83923646193,1226.20608967923,1226.20608967923,1236.88832796186,0.0,1.0
2009-03-31,86.14,87.74,85.05,86.63,7600,1253.56506723201,1276.84930344714,1237.70268131045,1260.69586457289,522.241738472786,0.0,1.0
2009-04-01,81.785,85.66,81.785,85.45,5600,1190.18828678395,1246.57979636747,1190.18828678395,1243.52374036423,384.809702032581,0.0,1.0
2009-04-02,76.095,76.97,73.33,76.58,9600,1107.3837217439,1120.11728842405,1067.14565103463,1114.44175584661,659.673774912995,0.0,1.0
2009-04-03,77.04,77.35,75.9301,77.21,3600,1121.13597375846,1125.64729452514,1104.98399014898,1123.60992385632,247.377665592373,0.0,1.0
2009-04-06,79.255,80.99,79.255,79.99,2000,1153.37008826878,1178.61893191456,1153.37008826878,1164.06628428011,137.432036440207,0.0,1.0
2009-04-07,80.35,81.52,79.95,80.15,8400,1169.30523742851,1186.33183516082,1163.48417837473,1166.39470790162,577.21455304887,0.0,1.0
2009-04-08,79.705,80.3299,78.55,79.25,5200,1159.91877970429,1169.01272921106,1143.11047168649,1153.29732503061,357.323294744537,0.0,1.0
2009-04-09,73.354,75.01,73.0331,74.68,8400,1067.49491457786,1091.59409906052,1062.82496995196,1086.79172534115,577.214553048869,0.0,1.0
2009-04-13,73.34,76.19,73.01,76.19,4400,1067.29117751098,1108.76622326917,1062.48880379161,1108.76622326917,302.350480168454,0.0,1.0
2009-04-14,75.415,75.415,73.1601,74.73,10400,1097.48792135247,1097.48792135247,1064.67315620154,1087.51935772287,714.646589489078,0.0,1.0
2009-04-15,74.52,77.0,74.5199,77.0,3200,1084.46330171963,1120.55386785308,1084.46184645487,1120.55386785308,219.891258304332,0.0,1.0
2009-04-16,74.0888,75.7,73.2399,74.18,9600,1078.18820005966,1101.63542592829,1065.83445748277,1079.51540152392,659.673774912992,0.0,1.0
2009-04-17,72.8747,73.15,72.544,72.72,3600,1060.51983056666,1064.52617446043,1055.70726999395,1058.26853597761,247.377665592374,0.0,1.0
2009-04-20,76.0288,76.32,75.1199,75.1199,3600,1106.4203364705,1110.65806746165,1093.19343503554,1093.19343503554,247.377665592373,0.0,1.0
2009-04-21,74.5,76.36,73.81,76.36,8000,1084.17224876694,1111.24017336703,1074.13092189917,1111.24017336703,549.728145760831,0.0,1.0
2009-04-22,74.0,75.15,71.68,75.15,6000,1076.89592494972,1093.63146972934,1043.13378243778,1093.63146972934,412.29610932062,0.0,1.0
2009-04-23,72.43,74.01,72.415,74.01,400,1054.04826816362,1077.04145142606,1053.8299784491,1077.04145142606,27.4864072880415,0.0,1.0
2009-04-24,70.8099,70.84,69.4,70.8,8000,1030.47152373104,1030.90955842484,1009.95374583122,1030.32745251946,549.728145760828,0.0,1.0
2009-04-27,71.28,72.26,70.6,72.26,4400,1037.312723384,1051.57431806576,1027.41692299257,1051.57431806576,302.350480168455,0.0,1.0
2009-04-28,72.8205,74.6,72.6,74.6,8000,1059.73107706488,1085.62751353039,1056.52221826148,1085.62751353039,549.728145760826,0.0,1.0
2009-04-29,71.73,72.52,70.34,72.52,3200,1043.8614148195,1055.35800645072,1023.63323460761,1055.35800645072,219.891258304332,0.0,1.0
2009-04-30,73.02,73.02,70.28,71.38,4000,1062.63433026795,1062.63433026795,1022.76007574954,1038.76798814744,274.864072880414,0.0,1.0
2009-05-01,71.1299,72.4899,71.0422,72.15,3600,1035.12837097407,1054.91997175693,1033.85210377652,1049.97352682597,247.377665592372,0.0,1.0
2009-05-04,67.0,69.96,67.0,69.96,8400,975.027391508527,1018.10322850652,975.027391508527,1018.10322850652,577.21455304887,0.0,1.0
2009-05-05,66.97,67.83,66.5379,67.83,6000,974.590812079493,987.106089045125,968.302613036645,987.106089045125,412.296109320622,0.0,1.0
2009-05-06,64.16,65.87,63.6,65.2601,8000,933.697872226673,958.582899681592,925.548389551378,949.707239889338,549.728145760829,0.0,1.0
2009-05-07,67.19,67.86,64.87,65.32,6800,977.792394559074,987.542668474159,944.030252047137,950.578943482642,467.268923896704,0.0,1.0
2009-05-08,62.14,66.19,62.03,66.19,8400,904.301524005073,963.239746924618,902.700732765283,963.239746924618,577.21455304887,0.0,1.0
2009-05-11,62.854,63.05,62.22,62.39,10000,914.692114416074,917.544433352427,905.465735815829,907.939685913687,687.160182201036,0.0,1.0
2009-05-12,62.09,63.05,61.08,61.95,3200,903.57389162335,917.544433352427,888.87571751255,901.536520954526,219.891258304331,0.0,1.0
2009-05-13,64.52,65.21,63.6795,63.84,9600,938.936825375077,948.978152242851,926.705325038317,929.041024983647,659.673774912994,0.0,1.0
2009-05-14,64.2199,65.23,63.0,65.21,3200,934.569575819977,949.269205195541,916.816800970705,948.978152242851,219.891258304331,0.0,1.0
2009-05-15,62.75,63.3505,61.77,62.5,5600,913.178639062091,921.917503966581,898.917044380324,909.540477153477,384.80970203258,0.0,1.0
2009-05-18,61.76,63.19,61.55,62.92,16800,898.77151790398,919.581804021251,895.715461900744,915.652589159948,1154.42910609774,0.0,1.0
2009-05-19,62.61,62.61,61.48,61.75,7600,911.141268393267,911.141268393267,894.696776566332,898.625991427635,522.241738472787,0.0,1.0
2009-05-20,60.77,60.7701,59.14,60.5,4000,884.364396745869,884.365852010632,860.643581101706,880.435181884566,274.864072880414,0.0,1.0
2009-05-21,62.35,63.19,61.69,62.0,10400,907.357580008308,919.581804021251,897.752832569568,902.264153336249,714.646589489078,0.0,1.0
2009-05-22,62.11,62.11,60.8517,61.14,4400,903.864944576039,903.864944576039,885.553348057604,889.748876370617,302.350480168456,0.0,1.0
2009-05-26,58.72,61.95,57.6388,61.95,7600,854.531469095234,901.536520954526,838.797146472861,901.536520954526,522.241738472787,0.0,1.0
2009-05-27,60.47,60.47,58.403,58.885,5200,879.998602455532,879.998602455532,849.918279795112,856.93265595492,357.323294744538,0.0,1.0
2009-05-28,60.58,61.48,60.22,60.6201,9600,881.599393695322,894.696776566332,876.360440546918,882.182954865464,659.673774912994,0.0,1.0
2009-05-29,59.115,60.15,59.1,59.72,7200,860.279764910845,875.341755212506,860.061475196328,869.08411672969,494.755331184745,0.0,1.0
2009-06-01,57.15,57.15,55.97,56.9,7600,831.683812309139,831.683812309139,814.511688100481,828.045650400525,522.241738472787,0.0,1.0
2009-06-02,57.02,57.02,56.08,56.6101,4400,829.79196811666,829.79196811666,816.112479340272,823.826837851297,302.350480168456,0.0,1.0
2009-06-03,58.89,59.97,58.03,58.03,12800,857.005419193092,872.722278638304,844.49014222746,844.49014222746,879.565033217326,0.0,1.0
2009-06-04,58.21,58.3553,57.44,58.25,10000,847.109618801662,849.224118502948,835.904080123131,847.69172470704,687.160182201036,0.0,1.0
2009-06-05,59.23,59.84,58.31,58.31,7200,861.953319388807,870.830434445825,848.564883565108,848.564883565108,494.755331184746,0.0,1.0
2009-06-08,58.9201,60.4803,58.26,59.9786,8800,857.443453886889,880.148494726167,847.837251183385,872.84743140796,604.700960336912,0.0,1.0
2009-06-09,58.43,59.0395,57.92,58.57,27600,850.311201281242,859.181040014443,842.88935098767,852.348571950066,1896.56210287486,0.0,1.0
2009-06-10,58.0899,58.95,56.98,56.98,12000,845.361845820764,857.878578051159,829.209862211282,829.209862211282,824.592218641243,0.0,1.0
2009-06-11,55.586,57.04,54.84,57.04,12400,808.923471408851,830.083021069349,798.067196273547,830.083021069349,852.078625929284,0.0,1.0
2009-06-12,56.2,56.54,56.05,56.08,8800,817.858797056406,822.806697252121,815.675899911238,816.112479340272,604.700960336912,0.0,1.0
2009-06-15,58.0,58.7938,57.2,57.26,8400,844.053562798426,855.605454490657,832.411444690862,833.284603548929,577.21455304887,0.0,1.0
2009-06-16,59.54,59.54,57.6366,57.84,10800,866.464640155488,866.464640155488,838.765130648065,841.725139176914,742.132996777118,0.0,1.0
2009-06-17,57.78,59.0599,57.65,57.9,9200,840.851980318846,859.477914026186,838.960136126367,842.598298034981,632.187367624953,0.0,1.0
2009-06-18,58.0,59.0,57.54,59.0,2800,844.053562798426,858.606210432882,837.359344886577,858.606210432882,192.40485101629,0.0,1.0
2009-06-19,57.35,57.87,56.99,57.37,6400,834.59434183603,842.161718605947,829.355388687626,834.885394788719,439.782516608663,0.0,1.0
2009-06-22,59.86,60.3299,58.66,58.66,7600,871.121487398514,877.959776521945,853.658310237167,853.658310237167,522.241738472787,0.0,1.0
2009-06-23,58.86,59.41,58.3199,59.41,8800,856.568839764058,864.572795963009,848.708954776689,864.572795963009,604.700960336912,0.0,1.0
2009-06-24,58.45,58.6999,56.66,57.86,4400,850.602254233931,854.238960877782,824.553014968256,842.016192129603,302.350480168456,0.0,1.0
2009-06-25,55.7864,58.67,55.7101,58.67,5600,811.839821994795,853.803836713512,810.729454980287,853.803836713512,384.80970203258,0.0,1.0
2009-06-26,54.86,55.45,54.86,55.34,14800,798.358249226236,806.944311330565,798.358249226236,805.343520090775,1016.99706965753,0.0,1.0
2009-06-29,55.6,56.1,55.54,55.78,5200,809.127208475733,816.403532292961,808.254049617666,811.746685049935,357.323294744539,0.0,1.0
2009-06-30,56.49,57.5299,56.2,56.2,6800,822.079064870398,837.212363145469,817.858797056406,817.858797056406,467.268923896705,0.0,1.0
2009-07-01,55.68,55.98,54.68,55.98,6000,810.291420286489,814.657214576826,795.738772652034,814.657214576826,412.296109320622,0.0,1.0
2009-07-02,57.7,58.5,57.64,57.64,4800,839.68776850809,851.329886615654,838.814609650022,838.814609650022,329.836887456497,0.0,1.0
2009-07-06,56.9,57.4861,56.8999,57.29,5200,828.045650400525,836.57495717908,828.044195135762,833.721182977963,357.323294744539,0.0,1.0
2009-07-07,58.26,58.5,57.318,57.64,6800,847.837251183385,851.329886615654,834.128657111728,838.814609650022,467.268923896704,0.0,1.0
2009-07-08,58.24,59.34,58.24,58.85,5200,847.546198230696,863.554110628597,847.546198230696,856.423313287714,357.323294744538,0.0,1.0
2009-07-09,58.34,58.48,58.13,58.2,2400,849.001462994141,851.038833662965,845.945406990906,846.964092325318,164.918443728249,0.0,1.0
2009-07-10,59.14,60.23,59.14,59.86,6800,860.643581101706,876.505967023262,860.643581101706,871.121487398514,467.268923896704,0.0,1.0
2009-07-13,58.93,60.39,58.43,59.85,7600,857.58752509847,878.834390644775,850.311201281242,870.975960922169,522.241738472787,0.0,1.0
2009-07-14,59.18,59.59,58.8,58.83,6400,861.225687007084,867.192272537211,855.695680905991,856.132260335025,439.782516608663,0.0,1.0
2009-07-15,57.53,58.5762,57.53,58.5762,2000,837.213818410232,852.4387983654,837.213818410232,852.4387983654,137.432036440207,0.0,1.0
2009-07-16,58.19,58.88,58.19,58.87,3600,846.818565848973,856.859892716747,846.818565848973,856.714366240403,247.377665592373,0.0,1.0
2009-07-17,58.53,58.79,58.27,58.64,2800,851.766466044688,855.550154429646,847.98277765973,853.367257284478,192.40485101629,0.0,1.0
2009-07-20,56.9,57.62,56.9,57.62,4000,828.045650400525,838.523556697333,828.045650400525,838.523556697333,274.864072880414,0.0,1.0
2009-07-21,55.93,56.063,55.05,55.33,9200,813.929582195103,815.865084330486,801.123252276782,805.19799361443,632.187367624953,0.0,1.0
2009-07-22,54.68,55.54,54.35,55.37,5200,795.738772652034,808.254049617666,790.936398932663,805.780099519808,357.323294744538,0.0,1.0
2009-07-23,53.99,55.0449,53.55,55.0449,30000,785.697445784259,801.049033773847,779.294280825099,801.049033773847,2061.48054660311,0.0,1.0
2009-07-24,53.51,53.88,53.2,53.76,8400,778.712174919721,784.096654544469,774.200854153039,782.350336828335,577.21455304887,0.0,1.0
2009-07-27,53.42,54.542,53.42,54.31,4000,777.40243663262,793.730507278479,777.40243663262,790.354293027285,274.864072880414,0.0,1.0
2009-07-28,53.73,54.17,53.5399,53.87,7200,781.913757399301,788.316922358461,779.147299083991,783.951128068125,494.755331184746,0.0,1.0
2009-07-29,53.3123,54.2599,53.3123,53.33,3600,775.835116482389,789.625205380799,775.835116482389,776.092698345519,247.377665592373,0.0,1.0
2009-07-30,51.82,51.82,50.8549,51.58,16800,754.118200417491,754.118200417491,740.073440185478,750.625564985221,1154.42910609774,0.0,1.0
2009-07-31,50.88,51.92,50.4601,51.29,2400,740.438711641102,755.573465180936,734.328054899394,746.405297171229,164.918443728249,0.0,1.0
2009-08-03,49.32,49.94,49.3,49.76,2800,717.736581331352,726.759222864714,717.445528378662,724.139746290512,192.40485101629,0.0,1.0
2009-08-04,49.67,50.1877,49.67,49.92,2000,722.830008003411,730.363913683769,722.830008003411,726.468169912025,137.432036440207,0.0,1.0
2009-08-05,50.3156,51.43,50.3,50.88,3600,732.225197316216,748.442667840053,731.998176013118,740.438711641102,247.377665592373,0.0,1.0
2009-08-06,50.51,51.0,49.8001,49.94,8800,735.054232016354,742.185029357237,724.723307460654,726.759222864714,604.700960336911,0.0,1.0
2009-08-07,50.8,51.11,50.2899,50.48,16000,739.274499830346,743.785820597027,731.85119427201,734.61765258732,1099.45629152166,0.0,1.0
2009-08-10,51.0,51.1838,50.9176,51.0123,2400,742.185029357237,744.85980599245,740.985891192158,742.364026923141,164.918443728249,0.0,1.0
2009-08-11,50.8651,50.8651,50.65,50.71,800,740.221877191349,740.221877191349,737.091602685178,737.964761543245,54.9728145760829,0.0,1.0
2009-08-12,50.57,50.57,49.96,50.3384,2400,735.927390874421,735.927390874421,727.050275817403,732.556997682281,164.918443728249,0.0,1.0
2009-08-13,49.42,49.93,49.0704,49.92,800,719.191846094797,726.613696388369,714.104240481791,726.468169912025,54.9728145760829,0.0,1.0
2009-08-14,49.642,49.781,48.72,48.72,800,722.422533869646,724.445351890836,709.004992750678,709.004992750678,54.9728145760829,0.0,1.0
2009-08-17,52.22,52.22,51.465,51.52,3200,759.939259471273,759.939259471273,748.952010507259,749.752406127154,219.891258304331,0.0,1.0
2009-08-18,50.94,51.3499,50.4301,51.3499,1600,741.31187049917,747.277000764533,733.891475470361,747.277000764533,109.945629152166,0.0,1.0
2009-08-19,50.38,51.72,49.955,51.72,8400,733.162387823875,752.662935654045,726.977512579231,752.662935654045,577.21455304887,0.0,1.0
2009-08-20,49.1195,50.0,48.66,50.0,4800,714.818775480643,727.632381722781,708.131833892611,727.632381722781,329.836887456497,0.0,1.0
2009-08-21,48.41,48.69,47.95,48.69,6800,704.493671983997,708.568413321644,697.799454072147,708.568413321644,467.268923896704,0.0,1.0
2009-08-24,48.29,48.6,48.04,48.54,4800,702.747354267862,707.258675034544,699.109192359248,706.385516176476,329.836887456497,0.0,1.0
2009-08-25,47.509,47.6099,47.0701,47.6099,2000,691.381736465352,692.850098611669,684.99457941859,692.850098611669,137.432036440207,0.0,1.0
2009-08-26,47.97,47.97,47.97,47.97,100,698.090507024836,698.090507024836,698.090507024836,698.090507024836,6.87160182201036,0.0,1.0
2009-08-27,47.1698,47.8,46.88,47.8,4000,686.445478387745,695.616556926979,682.22812110328,695.616556926979,274.864072880414,0.0,1.0
2009-08-28,47.4,47.49,46.76,46.76,3600,689.795497873197,691.105236160298,680.481803387145,680.481803387145,247.377665592373,0.0,1.0
2009-08-31,47.5956,48.0,47.58,47.85,24400,692.641995750496,698.52708645387,692.414974447399,696.344189308702,1676.67084457053,0.0,1.0
2009-09-01,49.16,49.16,47.68,48.04,2800,715.408157709839,715.408157709839,693.870239210844,699.109192359248,192.40485101629,0.0,1.0
2009-09-02,49.0712,49.08,49.069,49.07,2400,714.115882599899,714.243945899082,714.083866775103,714.098419422738,164.918443728249,0.0,1.0
2009-09-03,49.03,49.73,48.77,48.77,3200,713.516313517359,723.703166861478,709.732625132401,709.732625132401,219.891258304332,0.0,1.0
2009-09-04,49.0,49.44,48.7,49.44,400,713.079734088326,719.482899047486,708.713939797989,719.482899047486,27.4864072880414,0.0,1.0
2009-09-08,48.187,48.45,47.98,47.98,2400,701.248431561513,705.075777889375,698.236033501181,698.236033501181,164.918443728249,0.0,1.0
2009-09-09,48.0,48.0,47.3,47.88,1600,698.52708645387,698.52708645387,688.340233109751,696.780768737736,109.945629152166,0.0,1.0
2009-09-10,46.49,47.3694,46.3,47.1,6800,676.552588525842,689.350186855582,673.787585475296,685.42970358286,467.268923896704,0.0,1.0
2009-09-11,46.4782,46.4899,45.99,45.99,2400,676.380867283756,676.551133261079,669.276264708614,669.276264708614,164.918443728248,0.0,1.0
2009-09-14,47.1999,48.18,47.1999,47.47,400,686.883513081542,701.146563028072,686.883513081542,690.814183207609,27.4864072880414,0.0,1.0
2009-09-15,47.6016,48.21,47.5812,48.21,400,692.729311636303,701.583142457106,692.43243762456,701.583142457106,27.4864072880414,0.0,1.0
2009-09-16,47.17,47.66,47.17,47.6,2000,686.448388917272,693.579186258155,686.448388917272,692.706027400088,137.432036440207,0.0,1.0
2009-09-17,48.0,48.288,47.5452,47.99,2000,698.52708645387,702.718248972593,691.90854230972,698.381559977526,137.432036440207,0.0,1.0
2009-09-18,47.54,47.81,47.14,47.14,2800,691.832868542021,695.762083403324,686.011809488238,686.011809488238,192.40485101629,0.0,1.0
2009-09-21,48.5123,49.14,48.5,49.0,2000,705.982407837002,715.11710475715,705.803410271098,713.079734088326,137.432036440207,0.0,1.0
2009-09-22,47.5725,47.5725,46.965,46.965,1600,692.30582959014,692.30582959014,683.465096152209,683.465096152209,109.945629152166,0.0,1.0
2009-09-23,48.459,48.459,47.1362,47.4449,400,705.206751718085,705.206751718085,685.956509427227,690.448911751984,27.4864072880414,0.0,1.0
2009-09-24,48.12,48.5001,48.088,48.21,4000,700.273404170005,705.804865535861,699.807719445702,701.583142457106,274.864072880414,0.0,1.0
2009-09-25,49.14,49.14,48.28,48.358,4000,715.11710475715,715.11710475715,702.601827791518,703.736934307005,274.864072880414,0.0,1.0
2009-09-28,48.44,49.0,48.02,49.0,3200,704.930251413031,713.079734088326,698.818139406559,713.079734088326,219.891258304331,0.0,1.0
2009-09-29,50.1678,50.62,49.44,49.44,8800,730.074315995843,736.655023256144,719.482899047486,719.482899047486,604.700960336912,0.0,1.0
2009-09-30,50.14,50.77,49.01,49.33,11600,729.669752391605,738.837920401312,713.22526056467,717.882107807696,797.105811353201,0.0,1.0
2009-10-01,52.18,52.39,50.41,50.42,15200,759.357153565895,762.41320956913,733.598967252908,733.744493729253,1044.48347694557,0.0,1.0
2009-10-02,53.79,53.79,52.74,53.48,10800,782.786916257368,782.786916257368,767.50663624119,778.275595490687,742.132996777119,0.0,1.0
2009-10-05,52.66,54.0267,52.37,53.97,10000,766.342424430433,786.231527952444,762.122156616441,785.40639283157,687.160182201036,0.0,1.0
2009-10-06,51.524,51.57,50.83,51.55,3200,749.810616717692,750.480038508877,739.71107925938,750.188985556188,219.891258304331,0.0,1.0
2009-10-07,50.53,51.3,50.37,51.22,8000,735.345284969043,746.550823647574,733.01686134753,745.386611836817,549.728145760829,0.0,1.0
2009-10-08,49.55,49.59,48.77,49.15,19600,721.083690287276,721.665796192655,709.732625132401,715.262631233494,1346.83395711403,0.0,1.0
2009-10-09,49.8899,49.8899,49.39,49.5,800,726.030135218228,726.030135218228,718.755266665764,720.356057905554,54.9728145760828,0.0,1.0
2009-10-12,49.05,49.19,48.39,48.9,3200,713.807366470049,715.844737138872,704.202619031308,711.62446932488,219.891258304331,0.0,1.0
2009-10-13,50.0,50.0,49.75,49.75,3600,727.632381722781,727.632381722781,723.994219814168,723.994219814168,247.377665592373,0.0,1.0
2009-10-14,48.75,48.97,48.18,48.86,5200,709.441572179712,712.643154659292,701.146563028072,711.042363419502,357.323294744538,0.0,1.0
2009-10-15,49.063,49.92,49.063,49.69,2800,713.996550889296,726.468169912025,713.996550889296,723.1210609561,192.40485101629,0.0,1.0
2009-10-16,50.7,51.48,50.7,51.18,12000,737.8192350669,749.170300221776,737.8192350669,744.804505931439,824.592218641243,0.0,1.0
2009-10-19,49.32,50.05,48.83,49.76,7600,717.736581331352,728.360014104504,710.605783990468,724.139746290512,522.241738472787,0.0,1.0
2009-10-20,49.47,50.2,48.93,49.08,7200,719.91947847652,730.542911249673,712.061048753914,714.243945899082,494.755331184746,0.0,1.0
2009-10-21,50.01,50.02,48.9199,49.14,4000,727.777908199126,727.923434675471,711.914067012806,715.11710475715,274.864072880414,0.0,1.0
2009-10-22,49.55,50.95,49.54,50.56,6400,721.083690287276,741.457396975514,720.938163810932,735.781864398077,439.782516608663,0.0,1.0
2009-10-23,52.01,52.32,50.7795,50.79,12400,756.883203468037,761.394524234718,738.97617055384,739.128973354001,852.078625929284,0.0,1.0
2009-10-26,52.31,52.615,50.5799,51.01,4400,761.248997758374,765.687555286883,736.071462086002,742.330555833582,302.350480168456,0.0,1.0
2009-10-27,52.7399,52.74,52.0,52.35,8000,767.505180976426,767.50663624119,756.737676991693,761.831103663752,549.728145760829,0.0,1.0
2009-10-28,53.67,53.8499,52.85,53.18,32400,781.040598541234,783.658619850672,769.10742748098,773.90980120035,2226.39899033135,0.0,1.0
2009-10-29,52.04,52.65,51.51,52.65,47600,757.319782897071,766.196897954089,749.606879650809,766.196897954089,3270.88246727693,0.0,1.0
2009-10-30,53.0,53.65,51.77,51.85,45200,771.290324626148,780.749545588544,753.390568035768,754.554779846524,3105.96402354868,0.0,1.0
2009-11-02,52.23,52.7901,51.48,52.2,22000,760.084785947617,768.235723887676,749.170300221776,759.648206518584,1511.75240084228,0.0,1.0
2009-11-03,52.593,53.63,52.43,53.62,21600,765.367397038925,780.458492635855,762.995315474509,780.312966159511,1484.26599355424,0.0,1.0
2009-11-04,52.5,52.59,51.7099,52.18,14000,764.014000808921,765.323739096022,752.515953912937,759.357153565895,962.024255081449,0.0,1.0
2009-11-05,51.7699,52.42,51.5501,52.42,61200,753.389112771004,762.849788998164,750.190440820951,762.849788998164,4205.42031507034,0.0,1.0
2009-11-06,52.34,53.17,52.25,53.02,4800,761.685577187408,773.764274724006,760.375838900307,771.581377578837,329.836887456497,0.0,1.0
2009-11-09,51.09,51.5,50.86,51.5,4400,743.494767644338,749.461353174465,740.147658688413,749.461353174465,302.350480168456,0.0,1.0
2009-11-10,52.05,52.4799,51.79,51.93,11200,757.465309373415,763.721492591468,753.681620988457,755.718991657281,769.61940406516,0.0,1.0
2009-11-11,51.92,52.08,51.2762,51.3,9600,755.573465180936,757.901888802449,746.204470633874,746.550823647574,659.673774912995,0.0,1.0
2009-11-12,53.7899,54.0,52.855,53.49,35200,782.785460992605,785.842972260604,769.180190719152,778.421121967032,2418.80384134765,0.0,1.0
2009-11-13,52.59,53.47,52.3901,53.47,12400,765.323739096022,778.130069014342,762.414664833894,778.130069014342,852.078625929284,0.0,1.0
2009-11-16,51.76,52.68,51.0,52.57,14800,753.245041559423,766.633477383122,742.185029357237,765.032686143332,1016.99706965753,0.0,1.0
2009-11-17,52.64,53.4001,52.64,52.88,10400,766.051371477744,777.112838944694,766.051371477744,769.544006910014,714.646589489077,0.0,1.0
2009-11-18,53.83,54.56,53.01,53.01,30800,783.369022162746,793.992454935899,771.435851102493,771.435851102493,2116.45336117919,0.0,1.0
2009-11-19,56.42,57.0083,55.76,55.76,24400,821.060379535987,829.621702139337,811.455632097246,811.455632097246,1676.67084457053,0.0,1.0
2009-11-20,55.48,56.34,55.48,56.34,38000,807.380890759598,819.89616772523,807.380890759598,819.89616772523,2611.20869236394,0.0,1.0
2009-11-23,54.48,55.05,53.73,54.48,21600,792.828243125143,801.123252276782,781.913757399301,792.828243125143,1484.26599355424,0.0,1.0
2009-11-24,55.89,57.87,55.75,55.75,72800,813.347476289725,842.161718605947,811.310105620901,811.310105620901,5002.52612642354,0.0,1.0
2009-11-25,53.92,54.57,53.66,54.33,47600,784.678760449847,794.137981412244,780.895072064889,790.645345979974,3270.88246727693,0.0,1.0
2009-11-27,54.7493,55.79,53.95,55.58,76000,796.747271133102,811.89221152628,785.115339878881,808.836155523044,5222.41738472787,0.0,1.0
2009-11-30,52.69,52.96,51.555,52.27,37600,766.779003859467,770.70821872077,750.26174879436,760.666891852996,2583.72228507589,0.0,1.0
2009-12-01,48.88,50.295,48.66,50.22,57600,711.333416372191,731.925412774946,708.131833892611,730.833964202362,3958.04264947797,0.0,1.0
2009-12-02,49.27,49.5899,48.59,49.28,17600,717.008948949629,721.664340927891,707.113148558199,717.154475425973,1209.40192067382,0.0,1.0
2009-12-03,48.05,48.054,47.145,47.97,76800,699.254718835593,699.312929426131,686.084572726411,698.090507024836,5277.39019930395,0.0,1.0
2009-12-04,47.96,48.2,46.18,47.48,18400,697.944980548492,701.437615980761,672.041267759161,690.959709683953,1264.37473524991,0.0,1.0
2009-12-07,48.62,48.62,47.8015,48.05,9200,707.549727987233,707.549727987233,695.638385898431,699.254718835593,632.187367624952,0.0,1.0
2009-12-08,48.05,48.56,48.01,48.16,10800,699.254718835593,706.676569129165,698.672612930215,700.855510075383,742.132996777118,0.0,1.0
2009-12-09,48.05,48.715,47.85,48.18,6400,699.254718835593,708.932229512506,696.344189308702,701.146563028072,439.782516608663,0.0,1.0
2009-12-10,48.58,48.85,48.33,48.55,6000,706.967622081854,710.896836943157,703.32946017324,706.531042652821,412.296109320622,0.0,1.0
2009-12-11,48.3,48.52,48.3,48.455,38800,702.892880744207,706.094463223787,702.892880744207,705.148541127547,2666.18150694002,0.0,1.0
2009-12-14,48.43,48.43,47.9101,48.03,12400,704.784724936686,704.784724936686,697.218803431533,698.963665882904,852.078625929284,0.0,1.0
2009-12-15,48.8,48.98,48.7,48.98,6800,710.169204561435,712.788681135637,708.713939797989,712.788681135637,467.268923896704,0.0,1.0
2009-12-16,47.41,47.8,46.9099,47.8,4000,689.941024349541,695.616556926979,682.66324526755,695.616556926979,274.864072880414,0.0,1.0
2009-12-17,48.63,49.04,48.43,48.53,3600,707.695254463577,713.661839993704,704.784724936686,706.239989700132,247.377665592373,0.0,1.0
2009-12-18,49.22,49.23,48.5968,48.5968,400,716.281316567906,716.426843044251,707.212106562113,707.212106562113,27.4864072880414,0.0,1.0
2009-12-21,48.91,49.09,48.46,48.88,5200,711.769995801225,714.389472375427,705.22130436572,711.333416372191,357.323294744538,0.0,1.0
2009-12-22,48.75,48.91,48.3,48.3019,4800,709.441572179712,711.769995801225,702.892880744207,702.920530774712,329.836887456497,0.0,1.0
2009-12-23,48.21,48.21,47.89,47.89,1200,701.583142457106,701.583142457106,696.92629521408,696.92629521408,82.4592218641243,0.0,1.0
2009-12-24,47.61,47.8799,47.5801,47.6213,2000,692.851553876432,696.779313472972,692.416429712162,693.015998794702,137.432036440207,0.0,1.0
2009-12-28,47.58,47.9,47.57,47.57,4800,692.414974447399,697.071821690425,692.269447971054,692.269447971054,329.836887456497,0.0,1.0
2009-12-29,47.5,47.6,47.2076,47.2076,3200,691.250762636642,692.706027400088,686.995568468328,686.995568468328,219.891258304332,0.0,1.0
2009-12-30,48.5851,49.11,48.53,49.06,1200,707.04184058479,714.680525328116,706.239989700132,713.952892946393,82.4592218641243,0.0,1.0
2009-12-31,49.17,49.17,48.53,48.53,6400,715.553684186183,715.553684186183,706.239989700132,706.239989700132,439.782516608663,0.0,1.0
2010-01-04,46.835,47.83,46.81,47.73,6000,681.573251959729,696.053136356013,681.209435768868,694.597871592567,412.296109320622,0.0,1.0
2010-01-05,46.2799,46.5,45.88,46.5,7600,673.495077257843,676.698115002187,667.675473468824,676.698115002187,522.241738472787,0.0,1.0
2010-01-06,45.82,46.23,45.71,46.23,6800,666.802314610757,672.768900140884,665.201523370967,672.768900140884,467.268923896704,0.0,1.0
2010-01-07,46.38,46.7999,46.31,46.58,6000,674.951797286052,681.06245402776,673.93311195164,677.862326812943,412.296109320621,0.0,1.0
2010-01-08,45.35,45.76,45.34,45.7301,10000,659.962570222563,665.92915575269,659.817043746218,665.494031588419,687.160182201035,0.0,1.0
2010-01-11,44.8,45.08,44.71,44.97,10000,651.958614023612,656.03335536126,650.648875736511,654.43256412147,687.160182201036,0.0,1.0
2010-01-12,44.16,44.16,43.7701,43.88,20800,642.644919537561,642.644919537561,636.970842224886,638.570178199913,1429.29317897815,0.0,1.0
2010-01-13,43.53,44.42,41.8301,44.2,16400,633.476751527853,646.428607922519,608.738705814042,643.227025442939,1126.9426988097,0.0,1.0
2010-01-14,42.1975,42.83,42.14,42.78,11200,614.085348554941,623.289898183735,613.24857131596,622.562265802012,769.61940406516,0.0,1.0
2010-01-15,42.36,43.16,42.17,42.22,18400,616.45015379554,628.092271903105,613.685150744994,614.412783126717,1264.37473524991,0.0,1.0
2010-01-19,42.2401,42.99,42.24,42.99,19200,614.705291344169,625.618321805248,614.703836079406,625.618321805248,1319.34754982599,0.0,1.0
2010-01-20,44.43,44.99,44.1627,44.17,34000,646.574134398864,654.723617074159,642.684211686174,642.790446013905,2336.34461948352,0.0,1.0
2010-01-21,43.95,44.5,43.33,43.33,53200,639.588863534325,647.592819733276,630.566222000962,630.566222000962,3655.69216930951,0.0,1.0
2010-01-22,44.73,44.73,43.69,43.99,15600,650.9399286892,650.9399286892,635.805175149366,640.170969439703,1071.96988423362,0.0,1.0
2010-01-25,44.2,44.4,43.85,44.06,10400,643.227025442939,646.13755496983,638.133598770879,641.189654774115,714.646589489077,0.0,1.0
2010-01-26,44.96,45.31,44.4199,45.25,7600,654.287037645125,659.380464317185,646.427152657756,658.507305459117,522.241738472787,0.0,1.0
2010-01-27,45.61,46.16,45.31,45.65,64400,663.746258607521,671.750214806472,659.380464317185,664.328364512899,4425.31157337467,0.0,1.0
2010-01-28,46.52,46.958,45.49,45.49,14000,676.989167954876,683.363227618767,661.999940891387,661.999940891387,962.02425508145,0.0,1.0
2010-01-29,47.62,47.729,46.7899,46.84,14000,692.997080352777,694.583318944933,680.916927551415,681.646015197902,962.02425508145,0.0,1.0
2010-02-01,46.69,47.152,46.69,46.72,7200,679.463118052733,686.186441259852,679.463118052733,679.899697481767,494.755331184746,0.0,1.0
2010-02-02,45.28,45.89,45.0,45.71,11600,658.943884888151,667.820999945169,654.869143550503,665.201523370967,797.105811353201,0.0,1.0
2010-02-03,46.0501,46.47,44.21,45.98,6000,670.150878831445,676.261535573153,643.372551919283,669.13073823227,412.296109320621,0.0,1.0
2010-02-04,47.67,48.2,47.09,47.09,24400,693.7247127345,701.437615980761,685.284177106516,685.284177106516,1676.67084457053,0.0,1.0
2010-02-05,47.7901,49.0199,47.79,48.5,12800,695.472485715398,713.369331776251,695.471030450634,705.803410271098,879.565033217326,0.0,1.0
2010-02-08,48.92,48.92,47.88,48.3,9200,711.915522277569,711.915522277569,696.780768737736,702.892880744207,632.187367624953,0.0,1.0
2010-02-09,47.48,48.2,47.235,47.92,10800,690.959709683953,701.437615980761,687.394311013512,697.362874643114,742.132996777119,0.0,1.0
2010-02-10,47.91,48.67,47.71,47.71,2800,697.217348166769,708.277360368955,694.306818639878,694.306818639878,192.40485101629,0.0,1.0
2010-02-11,47.395,48.04,47.208,48.04,4000,689.722734635025,699.109192359248,687.001389527381,699.109192359248,274.864072880414,0.0,1.0
2010-02-12,48.08,48.51,47.8,48.51,8000,699.691298264627,705.948936747443,695.616556926979,705.948936747443,549.728145760828,0.0,1.0
2010-02-16,46.93,48.25,46.93,47.95,8800,682.955753485003,702.165248362484,682.955753485003,697.799454072147,604.700960336911,0.0,1.0
2010-02-17,46.96,47.08,46.49,46.68,9600,683.392332914036,685.138650630171,676.552588525842,679.317591576389,659.673774912995,0.0,1.0
2010-02-18,46.75,47.11,46.6,46.92,4000,680.336276910801,685.575230059205,678.153379765632,682.810227008658,274.864072880414,0.0,1.0
2010-02-19,48.0799,48.64,47.75,47.75,15200,699.689842999863,707.840780939922,694.888924545256,694.888924545256,1044.48347694557,0.0,1.0
2010-02-22,47.31,47.58,47.13,47.46,7600,688.485759586096,692.414974447399,685.866283011894,690.668656731264,522.241738472787,0.0,1.0
2010-02-23,47.66,47.9047,47.36,47.5,8400,693.579186258155,697.140219134307,689.213391967819,691.250762636642,577.21455304887,0.0,1.0
2010-02-24,47.138,47.69,46.18,47.69,11600,685.982704192969,694.015765687189,672.041267759161,694.015765687189,797.105811353202,0.0,1.0
2010-02-25,47.25,48.17,46.11,47.96,14000,687.612600728028,701.001036551728,671.022582424749,697.944980548492,962.024255081451,0.0,1.0
2010-02-26,46.53,47.0,45.51,46.83,28800,677.13469443122,683.974438819415,662.290993844076,681.500488721557,1979.02132473898,0.0,1.0
2010-03-01,45.37,45.6,45.29,45.6,11200,660.253623175252,663.600732131177,659.089411364495,663.600732131177,769.61940406516,0.0,1.0
2010-03-02,45.21,45.3,44.54,45.0201,18400,657.925199553739,659.23493784084,648.174925638654,655.161651767956,1264.37473524991,0.0,1.0
2010-03-03,44.56,44.81,44.25,44.81,2000,648.465978591343,652.104140499957,643.954657824662,652.104140499957,137.432036440207,0.0,1.0
2010-03-04,45.41,45.414,45.28,45.28,1200,660.83572908063,660.893939671168,658.943884888151,658.943884888151,82.4592218641243,0.0,1.0
2010-03-05,44.75,45.23,44.75,45.04,15600,651.230981641889,658.216252506428,651.230981641889,655.451249455881,1071.96988423362,0.0,1.0
2010-03-08,44.0,44.16,43.8,44.12,4800,640.316495916048,642.644919537561,637.405966389156,642.062813632182,329.836887456497,0.0,1.0
2010-03-09,44.2299,44.42,43.74,44.42,4400,643.662149607209,646.428607922519,636.532807531089,646.428607922519,302.350480168456,0.0,1.0
2010-03-10,44.4,44.715,44.4,44.68,10800,646.13755496983,650.721638974684,646.13755496983,650.212296307477,742.132996777118,0.0,1.0
2010-03-11,44.0,44.49,44.0,44.4299,2000,640.316495916048,647.447293256931,640.316495916048,646.5726791341,137.432036440207,0.0,1.0
2010-03-12,43.4194,43.73,43.27,43.38,2000,631.867228699483,636.387281054745,629.693063142895,631.293854382685,137.432036440207,0.0,1.0
2010-03-15,43.5001,44.09,43.5001,43.69,2400,633.041627363583,641.626234203149,633.041627363583,635.805175149366,164.918443728249,0.0,1.0
2010-03-16,42.75,43.2701,42.75,43.09,2000,622.125686372978,629.694518407659,622.125686372978,627.073586568693,137.432036440207,0.0,1.0
2010-03-17,42.2699,42.86,42.2699,42.78,5200,615.138960243676,623.726477612768,615.138960243676,622.562265802012,357.323294744539,0.0,1.0
2010-03-18,42.85,42.8701,42.66,42.66,2400,623.580951136424,623.873459353876,620.815948085877,620.815948085877,164.918443728248,0.0,1.0
2010-03-19,43.2701,43.2701,42.755,42.755,400,629.694518407659,629.694518407659,622.19844961115,622.19844961115,27.4864072880414,0.0,1.0
2010-03-22,42.6501,42.9,42.6501,42.9,400,620.671876874296,624.308583518146,620.671876874296,624.308583518146,27.4864072880414,0.0,1.0
2010-03-23,41.8699,42.54,41.8699,42.54,2000,609.317901189894,619.069630369742,609.317901189894,619.069630369742,137.432036440207,0.0,1.0
2010-03-24,43.16,43.43,43.09,43.43,54400,628.092271903105,632.021486764408,627.073586568693,632.021486764408,3738.15139117363,0.0,1.0
2010-03-25,43.6664,43.6664,42.7201,43.05,1200,635.461732665193,635.461732665193,621.690562208708,626.491480663315,82.4592218641243,0.0,1.0
2010-03-26,42.45,42.8101,42.42,42.81,2800,617.759892082641,623.000300495809,617.323312653608,622.998845231045,192.40485101629,0.0,1.0
2010-03-29,41.25,41.75,41.25,41.68,2400,600.296714921295,607.573038738523,600.296714921295,606.554353404111,164.918443728248,0.0,1.0
2010-03-30,40.872,41.0701,40.59,40.59,6000,594.79581411547,597.678693611856,590.691967482554,590.691967482554,412.296109320622,0.0,1.0
2010-03-31,41.892,41.892,41.31,41.35,1600,609.639514702615,609.639514702615,601.169873779362,601.75197968474,109.945629152166,0.0,1.0
2010-04-01,40.69,41.1701,40.69,41.02,3200,592.147232245999,599.133958375302,592.147232245999,596.94960596537,219.891258304332,0.0,1.0
2010-04-05,40.511,40.91,40.511,40.91,800,589.542308319432,595.34881472558,589.542308319432,595.34881472558,54.9728145760829,0.0,1.0
2010-04-06,40.45,40.8601,40.42,40.805,2800,588.65459681373,594.62263760862,588.218017384697,593.820786723962,192.40485101629,0.0,1.0
2010-04-07,40.53,40.638,40.515,40.638,800,589.818808624487,591.390494569008,589.60051890997,591.390494569008,54.9728145760828,0.0,1.0
2010-04-08,40.44,41.1,40.44,41.02,8400,588.509070337386,598.113817776126,588.509070337386,596.94960596537,577.21455304887,0.0,1.0
2010-04-09,40.3309,40.73,40.3309,40.73,800,586.921376480467,592.729338151378,586.921376480467,592.729338151378,54.9728145760828,0.0,1.0
2010-04-12,40.34,40.44,40.34,40.44,400,587.05380557394,588.509070337386,587.05380557394,588.509070337386,27.4864072880414,0.0,1.0
2010-04-13,40.48,40.91,40.356,40.39,10800,589.091176242764,595.34881472558,587.286647936091,587.781437955663,742.132996777118,0.0,1.0
2010-04-14,40.0,40.25,40.0,40.25,1600,582.105905378225,585.744067286839,582.105905378225,585.744067286839,109.945629152166,0.0,1.0
2010-04-15,39.6678,40.18,39.6678,40.18,400,577.271515834059,584.725381952427,577.271515834059,584.725381952427,27.4864072880414,0.0,1.0
2010-04-16,41.15,41.19,40.2,40.2,10000,598.841450157849,599.423556063227,585.016434905116,585.016434905116,687.160182201036,0.0,1.0
2010-04-19,41.48,41.9212,41.48,41.71,20000,603.643823877219,610.064452013541,603.643823877219,606.990932833144,1374.32036440207,0.0,1.0
2010-04-20,41.23,41.23,41.23,41.23,300,600.005661968606,600.005661968606,600.005661968606,600.005661968606,20.6148054660311,0.0,1.0
2010-04-21,41.3899,41.63,41.25,41.27,3200,602.332630325355,605.826721022388,600.296714921295,600.587767873984,219.891258304331,0.0,1.0
2010-04-22,42.14,42.6905,42.14,42.5,9600,613.24857131596,621.259803838728,613.24857131596,618.487524464364,659.673774912994,0.0,1.0
2010-04-23,42.0,42.3,41.86,42.3,3200,611.211200647136,615.576994937473,609.173829978313,615.576994937473,219.891258304332,0.0,1.0
2010-04-26,40.9399,40.97,40.77,40.9,5200,595.78393888985,596.221973583647,593.311444056756,595.203288249235,357.323294744539,0.0,1.0
2010-04-27,42.39,42.4,41.1,41.1,4400,616.886733224574,617.032259700919,598.113817776126,598.113817776126,302.350480168456,0.0,1.0
2010-04-28,42.5372,42.7,42.25,42.25,1600,619.028882956366,621.398053991255,614.84936255575,614.84936255575,109.945629152166,0.0,1.0
2010-04-29,41.51,41.51,41.5,41.5,400,604.080403306253,604.080403306253,603.934876829909,603.934876829909,27.4864072880414,0.0,1.0
2010-04-30,41.7901,42.06,41.71,42.06,4800,608.156599908664,612.084359505204,606.990932833144,612.084359505204,329.836887456497,0.0,1.0
2010-05-03,41.5,42.11,41.33,42.11,3200,603.934876829909,612.811991886927,601.460926732051,612.811991886927,219.891258304331,0.0,1.0
2010-05-04,44.4,44.42,44.0499,44.0499,7600,646.13755496983,646.428607922519,641.042673033007,641.042673033007,522.241738472787,0.0,1.0
2010-05-05,44.5,45.5499,44.44,45.4,4800,647.592819733276,662.87164448469,646.719660875208,660.690202604286,329.836887456497,0.0,1.0
2010-05-06,44.82,49.05,43.75,44.75,22400,652.249666976301,713.807366470049,636.678334007434,651.230981641889,1539.23880813032,0.0,1.0
2010-05-07,45.57,46.06,44.4,44.75,18800,663.164152702143,670.294950043026,646.13755496983,651.230981641889,1291.86114253795,0.0,1.0
2010-05-10,43.08,43.13,42.46,42.63,9600,626.928060092348,627.655692474071,617.905418558986,620.379368656843,659.673774912995,0.0,1.0
2010-05-11,43.97,44.88,43.97,44.88,1600,639.879916487014,653.122825834369,639.879916487014,653.122825834369,109.945629152166,0.0,1.0
2010-05-12,43.97,44.47,43.8,44.47,10000,639.879916487014,647.156240304242,637.405966389156,647.156240304242,687.160182201035,0.0,1.0
2010-05-13,44.61,44.83,44.06,44.3099,6000,649.193610973066,652.395193452646,641.189654774115,644.826361417965,412.296109320621,0.0,1.0
2010-05-14,45.48,46.233,45.09,45.09,6000,661.854414415042,672.812558083787,656.178881837604,656.178881837604,412.296109320621,0.0,1.0
2010-05-17,45.4101,46.3,45.1201,45.23,12000,660.837184345394,673.787585475296,656.616916531401,658.216252506428,824.592218641242,0.0,1.0
2010-05-18,47.29,47.29,46.05,46.05,3200,688.194706633407,688.194706633407,670.149423566682,670.149423566682,219.891258304331,0.0,1.0
2010-05-19,46.48,46.99,46.26,46.96,10800,676.407062049498,683.82891234307,673.205479569917,683.392332914036,742.132996777118,0.0,1.0
2010-05-20,47.98,48.24,47.19,47.8,16000,698.236033501181,702.01972188614,686.739441869961,695.616556926979,1099.45629152166,0.0,1.0
2010-05-21,47.06,49.04,47.06,49.0,20400,684.847597677482,713.661839993704,684.847597677482,713.079734088326,1401.80677169011,0.0,1.0
2010-05-24,48.35,48.35,47.595,48.09,2800,703.62051312593,703.62051312593,692.633264161916,699.836824740971,192.40485101629,0.0,1.0
2010-05-25,49.0799,50.8301,48.838,50.82,45200,714.242490634319,739.712534524143,710.722205171544,739.565552783035,3105.96402354868,0.0,1.0
2010-05-26,50.11,50.25,49.0201,49.67,135600,729.233172962572,731.270543631395,713.372242305778,722.830008003411,9317.89207064604,0.0,1.0
2010-05-27,47.68,49.27,47.5,48.13,12400,693.870239210844,717.008948949629,691.250762636642,700.418930646349,852.078625929284,0.0,1.0
2010-05-28,49.18,49.18,48.12,48.12,8000,715.699210662528,715.699210662528,700.273404170005,700.273404170005,549.728145760828,0.0,1.0
2010-06-01,49.5155,49.5155,47.9912,49.26,4800,720.581623943888,720.581623943888,698.399023154687,716.863422473284,329.836887456497,0.0,1.0
2010-06-02,48.9699,50.25,48.9699,50.1,20400,712.641699394529,731.270543631395,712.641699394529,729.087646486227,1401.80677169011,0.0,1.0
2010-06-03,49.5,49.5,48.26,48.34,2000,720.356057905554,720.356057905554,702.310774838829,703.474986649585,137.432036440207,0.0,1.0
2010-06-04,51.23,51.45,50.19,50.44,19200,745.532138313162,748.733720792742,730.397384773328,734.035546681942,1319.34754982599,0.0,1.0
2010-06-07,52.6801,52.78,51.42,51.92,16000,766.634932647886,768.088742146568,748.297141363708,755.573465180936,1099.45629152166,0.0,1.0
2010-06-08,51.67,52.67,51.49,52.31,15200,751.935303272322,766.487950906778,749.31582669812,761.248997758374,1044.48347694557,0.0,1.0
2010-06-09,51.59,52.11,50.69,51.37,8000,750.771091461566,758.338468231483,737.673708590556,747.569508981986,549.728145760828,0.0,1.0
2010-06-10,49.7499,50.17,49.48,50.0,7600,723.992764549404,730.106331820639,720.065004952864,727.632381722781,522.241738472787,0.0,1.0
2010-06-11,49.8999,50.44,49.8,50.0,5200,726.175661694572,734.035546681942,724.72185219589,727.632381722781,357.323294744539,0.0,1.0
2010-06-14,49.485,49.55,48.81,49.3499,4000,720.137768191037,721.083690287276,710.314731037779,718.171705495622,274.864072880414,0.0,1.0
2010-06-15,47.54,48.359,47.3395,48.27,8000,691.832868542021,703.75148695464,688.915062691312,702.456301315173,549.728145760828,0.0,1.0
2010-06-16,47.3,47.485,46.82,47.3,4400,688.340233109751,691.032472922126,681.354962245213,688.340233109751,302.350480168456,0.0,1.0
2010-06-17,47.3099,48.0,46.74,46.74,6000,688.484304321332,698.52708645387,680.190750434456,680.190750434456,412.296109320622,0.0,1.0
2010-06-18,47.0101,47.23,47.01,47.23,2800,684.121420560523,687.321547775339,684.119965295759,687.321547775339,192.40485101629,0.0,1.0
2010-06-21,46.5099,46.79,45.97,45.97,4000,676.842186213768,680.918382816179,668.985211755925,668.985211755925,274.864072880414,0.0,1.0
2010-06-22,47.5001,47.59,46.5,46.5,6400,691.252217901406,692.560500923743,676.698115002187,676.698115002187,439.782516608663,0.0,1.0
2010-06-23,47.86,48.26,47.16,47.16,4400,696.489715785046,702.310774838829,686.302862440927,686.302862440927,302.350480168456,0.0,1.0
2010-06-24,48.17,48.7505,47.575,47.76,4400,701.001036551728,709.448848503529,692.342211209227,695.034451021601,302.350480168455,0.0,1.0
2010-06-25,47.78,48.4499,47.78,48.0,2800,695.32550397429,705.074322624612,695.32550397429,698.52708645387,192.40485101629,0.0,1.0
2010-06-28,48.89,48.89,48.3599,48.58,6400,711.478942848536,711.478942848536,703.764584337511,706.967622081854,439.782516608663,0.0,1.0
2010-06-29,51.43,51.43,50.5385,50.89,3600,748.442667840053,748.442667840053,735.468982473936,740.584238117447,247.377665592373,0.0,1.0
2010-06-30,51.18,51.32,50.31,50.9,7600,744.804505931439,746.841876600263,732.143702489463,740.729764593792,522.241738472787,0.0,1.0
2010-07-01,50.97,51.5605,50.68,50.76,3200,741.748449928203,750.341788356349,737.528182114211,738.692393924968,219.891258304332,0.0,1.0
2010-07-02,50.538,50.685,50.0813,50.1,1600,735.461706150119,737.600945352384,728.815511975463,729.087646486227,109.945629152166,0.0,1.0
2010-07-06,48.4699,48.58,46.6799,47.37,22800,705.365375577301,706.967622081854,679.316136311625,689.358918444163,1566.72521541836,0.0,1.0
2010-07-07,46.635,47.71,46.56,47.71,8400,678.662722432838,694.306818639878,677.571273860254,694.306818639878,577.21455304887,0.0,1.0
2010-07-08,47.04,47.04,46.759,46.92,2000,684.556544724793,684.556544724793,680.467250739511,682.810227008658,137.432036440207,0.0,1.0
2010-07-09,46.9201,47.74,46.9201,47.74,1200,682.811682273422,694.743398068912,682.811682273422,694.743398068912,82.4592218641242,0.0,1.0
2010-07-12,47.36,47.87,47.23,47.85,4000,689.213391967819,696.635242261391,687.321547775339,696.344189308702,274.864072880414,0.0,1.0
2010-07-13,47.08,47.08,46.635,46.98,2400,685.138650630171,685.138650630171,678.662722432838,683.683385866725,164.918443728249,0.0,1.0
2010-07-14,46.36,46.735,46.36,46.65,6800,674.660744333363,680.117987196284,674.660744333363,678.881012147355,467.268923896704,0.0,1.0
2010-07-15,47.6201,47.6201,47.43,47.6201,400,692.99853561754,692.99853561754,690.23207730223,692.99853561754,27.4864072880414,0.0,1.0
2010-07-16,49.345,49.5,48.5,48.6,6400,718.100397522213,720.356057905554,705.803410271098,707.258675034544,439.782516608663,0.0,1.0
2010-07-19,49.26,49.91,48.97,49.27,4000,716.863422473284,726.32264343568,712.643154659292,717.008948949629,274.864072880414,0.0,1.0
2010-07-20,48.53,50.0,48.52,49.76,25200,706.239989700132,727.632381722781,706.094463223787,724.139746290512,1731.64365914661,0.0,1.0
2010-07-21,49.34,49.34,49.34,49.34,400,718.027634284041,718.027634284041,718.027634284041,718.027634284041,27.4864072880414,0.0,1.0
2010-07-22,48.32,48.5399,47.601,48.5,5200,703.183933696896,706.384060911713,692.720580047722,705.803410271098,357.323294744539,0.0,1.0
2010-07-23,47.12,47.6501,46.89,47.65,3200,685.720756535549,693.435115046574,682.373647579624,693.433659781811,219.891258304332,0.0,1.0
2010-07-26,46.755,47.6901,46.57,47.6901,4000,680.409040148973,694.017220951952,677.716800336599,694.017220951952,274.864072880414,0.0,1.0
2010-07-27,47.145,47.145,47.075,47.075,200,686.084572726411,686.084572726411,685.065887391999,685.065887391999,13.7432036440207,0.0,1.0
2010-07-28,46.13,46.37,45.9,46.37,4000,671.313635377438,674.806270809707,667.966526421513,674.806270809707,274.864072880414,0.0,1.0
2010-07-29,45.65,46.0101,45.04,45.165,2000,664.328364512899,669.568772926067,655.451249455881,657.270330410188,137.432036440207,0.0,1.0
2010-07-30,46.2,46.45,46.12,46.45,1200,672.33232071185,675.970482620464,671.168108901094,675.970482620464,82.4592218641243,0.0,1.0
2010-08-02,44.38,45.73,44.37,45.13,5600,645.846502017141,665.492576323656,645.700975540796,656.760987742983,384.80970203258,0.0,1.0
2010-08-03,44.77,45.08,44.69,44.97,2000,651.522034594578,656.03335536126,650.357822783822,654.43256412147,137.432036440207,0.0,1.0
2010-08-04,45.14,45.4199,45.07,45.07,400,656.906514219327,660.979800292211,655.887828884915,655.887828884915,27.4864072880414,0.0,1.0
2010-08-05,44.87,44.95,44.8101,44.95,800,652.977299358024,654.141511168781,652.10559576472,654.141511168781,54.9728145760829,0.0,1.0
2010-08-06,44.96,44.96,44.13,44.15,4000,654.287037645125,654.287037645125,642.208340108527,642.499393061216,274.864072880414,0.0,1.0
2010-08-09,43.939,44.269,43.939,44.23,1200,639.428784410346,644.231158129716,639.428784410346,643.663604871972,82.4592218641243,0.0,1.0
2010-08-10,44.69,45.595,44.66,45.595,1200,650.357822783822,663.527968893004,649.921243354788,663.527968893004,82.4592218641243,0.0,1.0
2010-08-11,47.545,47.57,46.82,46.93,8400,691.905631780193,692.269447971054,681.354962245213,682.955753485003,577.21455304887,0.0,1.0
2010-08-12,48.049,48.16,47.94,48.105,2000,699.240166187958,700.855510075383,697.653927595803,700.055114455488,137.432036440207,0.0,1.0
2010-08-13,47.84,47.84,47.4915,47.5264,400,696.198662832357,696.198662832357,691.12706513175,691.634952534192,27.4864072880414,0.0,1.0
2010-08-16,47.505,47.505,46.975,47.0994,1200,691.323525874815,691.323525874815,683.610622628553,685.42097199428,82.4592218641242,0.0,1.0
2010-08-17,46.55,46.62,46.181,46.24,8000,677.425747383909,678.444432718321,672.055820406795,672.914426617228,549.728145760829,0.0,1.0
2010-08-18,46.13,46.487,45.7399,46.24,7200,671.313635377438,676.508930582939,665.636647535237,672.914426617228,494.755331184746,0.0,1.0
2010-08-19,46.35,46.92,45.57,45.59,10000,674.515217857018,682.810227008658,663.164152702143,663.455205654832,687.160182201036,0.0,1.0
2010-08-20,47.03,47.71,46.94,47.4,17200,684.411018248448,694.306818639878,683.101279961347,689.795497873197,1181.91551338578,0.0,1.0
2010-08-23,47.63,47.68,46.6515,47.01,8000,693.142606829122,693.870239210844,678.902841118807,684.119965295759,549.728145760828,0.0,1.0
2010-08-24,48.045,48.18,47.41,48.03,10800,699.181955597421,701.146563028072,689.941024349541,698.963665882904,742.132996777118,0.0,1.0
2010-08-25,47.85,48.89,47.85,48.53,8400,696.344189308702,711.478942848536,696.344189308702,706.239989700132,577.21455304887,0.0,1.0
2010-08-26,48.49,48.51,47.77,47.85,9600,705.657883794754,705.948936747443,695.179977497945,696.344189308702,659.673774912994,0.0,1.0
2010-08-27,47.065,47.48,46.78,47.17,8800,684.920360915654,690.959709683953,680.772856339834,686.448388917272,604.700960336912,0.0,1.0
2010-08-30,47.3285,47.46,46.68,46.87,2000,688.754983567333,690.668656731264,679.317591576389,682.082594626935,137.432036440207,0.0,1.0
2010-08-31,48.395,49.0,47.909,48.74,5600,704.27538226948,713.079734088326,697.202795519135,709.296045703367,384.80970203258,0.0,1.0
2010-09-01,46.0,47.32,46.0,47.32,3600,669.421791184959,688.63128606244,669.421791184959,688.63128606244,247.377665592373,0.0,1.0
2010-09-02,46.1099,46.582,46.1099,46.42,1600,671.021127159986,677.891432108212,671.021127159986,675.53390319143,109.945629152166,0.0,1.0
2010-09-03,45.4801,45.56,45.005,45.55,2000,661.855869679805,663.018626225798,654.941906788676,662.873099749454,137.432036440207,0.0,1.0
2010-09-07,45.395,45.435,44.63,44.82,8400,660.617439366113,661.199545271492,649.484663925755,652.249666976301,577.21455304887,0.0,1.0
2010-09-08,45.22,45.47,44.9399,45.47,3600,658.070726030084,661.708887938697,653.994529427673,661.708887938697,247.377665592373,0.0,1.0
2010-09-09,45.0,45.002,44.38,44.38,800,654.869143550503,654.898248845772,645.846502017141,645.846502017141,54.9728145760829,0.0,1.0
2010-09-10,44.27,44.65,44.111,44.44,5600,644.245710777351,649.775716878444,641.931839803472,646.719660875208,384.80970203258,0.0,1.0
2010-09-13,43.4,43.9085,43.4,43.89,2400,631.584907335374,638.984928657495,631.584907335374,638.715704676258,164.918443728249,0.0,1.0
2010-09-14,43.45,43.95,43.45,43.85,1600,632.312539717097,639.588863534325,632.312539717097,638.133598770879,109.945629152166,0.0,1.0
2010-09-15,43.39,44.3701,43.39,44.3701,3600,631.43938085903,645.70243080556,631.43938085903,645.70243080556,247.377665592373,0.0,1.0
2010-09-16,44.18,44.72,44.18,44.45,6000,642.93597249025,650.794402212856,642.93597249025,646.865187351553,412.296109320621,0.0,1.0
2010-09-17,44.66,44.826,44.24,44.27,2800,649.921243354788,652.336982862108,643.809131348317,644.245710777351,192.40485101629,0.0,1.0
2010-09-20,42.999,44.27,42.981,44.27,10400,625.749295633958,644.245710777351,625.487347976537,644.245710777351,714.646589489077,0.0,1.0
2010-09-21,43.4,43.94,43.4,43.68,800,631.584907335374,639.44333705798,631.584907335374,635.659648673022,54.9728145760829,0.0,1.0
2010-09-22,43.94,43.94,43.94,43.94,100,639.44333705798,639.44333705798,639.44333705798,639.44333705798,6.87160182201036,0.0,1.0
2010-09-23,44.84,44.84,44.707,44.74,800,652.54071992899,652.54071992899,650.605217793608,651.085455165545,54.9728145760829,0.0,1.0
2010-09-24,43.3,43.84,43.2801,43.84,5200,630.129642571929,637.988072294535,629.840044884003,637.988072294535,357.323294744538,0.0,1.0
2010-09-27,43.3,43.3,43.3,43.3,0,630.129642571929,630.129642571929,630.129642571929,630.129642571929,0,0.0,1.0
2010-09-28,42.6,43.12,42.6,43.12,2800,619.94278922781,627.510165997727,619.94278922781,627.510165997727,192.40485101629,0.0,1.0
2010-09-29,42.6,42.6,42.6,42.6,0,619.94278922781,619.94278922781,619.94278922781,619.94278922781,0,0.0,1.0
2010-09-30,43.31,43.31,42.71,42.83,400,630.275169048273,630.275169048273,621.5435804676,623.289898183735,27.4864072880414,0.0,1.0
2010-10-01,43.16,43.16,43.05,43.07,4400,628.092271903105,628.092271903105,626.491480663315,626.782533616004,302.350480168456,0.0,1.0
2010-10-04,44.7799,44.7801,44.045,44.045,2400,651.66610580616,651.669016335686,640.971365059598,640.971365059598,164.918443728248,0.0,1.0
2010-10-05,41.771,42.7,41.5,42.7,6800,607.878644338846,621.398053991255,603.934876829909,621.398053991255,467.268923896704,0.0,1.0
2010-10-06,41.0899,41.31,40.0,41.11,37600,597.966836035018,601.169873779362,582.105905378225,598.259344252471,2583.7222850759,0.0,1.0
2010-10-07,40.66,40.82,40.3695,40.4899,2800,591.710652816966,594.039076438479,587.483108679157,589.235247454345,192.40485101629,0.0,1.0
2010-10-08,40.35,40.6601,40.35,40.66,400,587.199332050285,591.712108081729,587.199332050285,591.710652816966,27.4864072880414,0.0,1.0
2010-10-11,40.349,40.349,40.09,40.09,400,587.18477940265,587.18477940265,583.415643665326,583.415643665326,27.4864072880414,0.0,1.0
2010-10-12,41.05,41.341,41.01,41.15,2800,597.386185394403,601.62100585603,596.804079489025,598.841450157849,192.40485101629,0.0,1.0
2010-10-13,40.7,41.041,40.39,41.0,2000,592.292758722344,597.255211565693,587.781437955663,596.658553012681,137.432036440207,0.0,1.0
2010-10-14,40.65,40.65,40.05,40.05,1200,591.565126340621,591.565126340621,582.833537759948,582.833537759948,82.4592218641243,0.0,1.0
2010-10-15,40.7,40.775,40.7,40.7,400,592.292758722344,593.384207294928,592.292758722344,592.292758722344,27.4864072880414,0.0,1.0
2010-10-18,39.9799,40.33,39.836,40.12,8400,581.813397160773,586.908279097595,579.719271166174,583.85222309436,577.21455304887,0.0,1.0
2010-10-19,41.035,41.15,40.21,40.74,4000,597.167895679887,598.841450157849,585.161961381461,592.874864627722,274.864072880414,0.0,1.0
2010-10-20,40.62,41.09,40.62,41.09,1200,591.128546911588,597.968291299782,591.128546911588,597.968291299782,82.4592218641242,0.0,1.0
2010-10-21,40.44,40.44,40.44,40.44,100,588.509070337386,588.509070337386,588.509070337386,588.509070337386,6.87160182201035,0.0,1.0
2010-10-22,40.71,40.9,40.64,40.7,5200,592.438285198689,595.203288249235,591.419599864277,592.292758722344,357.323294744538,0.0,1.0
2010-10-25,40.71,40.71,40.1,40.42,2000,592.438285198689,592.438285198689,583.561170141671,588.218017384697,137.432036440207,0.0,1.0
2010-10-26,41.35,41.75,41.27,41.36,3600,601.75197968474,607.573038738523,600.587767873984,601.897506161085,247.377665592373,0.0,1.0
2010-10-27,41.95,42.3,41.64,41.64,5600,610.483568265414,615.576994937473,605.972247498732,605.972247498732,384.80970203258,0.0,1.0
2010-10-28,41.58,41.58,41.53,41.53,400,605.099088640665,605.099088640665,604.371456258942,604.371456258942,27.4864072880414,0.0,1.0
2010-10-29,41.735,41.9799,41.7,41.7,400,607.354749024006,610.918692429684,606.8454063568,606.8454063568,27.4864072880414,0.0,1.0
2010-11-01,42.85,42.85,42.065,42.065,5200,623.580951136424,623.580951136424,612.157122743376,612.157122743376,357.323294744538,0.0,1.0
2010-11-02,41.85,42.17,41.85,42.17,1600,609.028303501968,613.685150744994,609.028303501968,613.685150744994,109.945629152166,0.0,1.0
2010-11-03,42.635,42.635,42.1,42.1,250,620.452131895016,620.452131895016,612.666465410582,612.666465410582,17.1790045550259,0.0,1.0
2010-11-04,39.9,40.44,39.85,40.44,9600,580.65064061478,588.509070337386,579.923008233057,588.509070337386,659.673774912994,0.0,1.0
2010-11-05,38.96,39.42,38.96,39.18,14400,566.971151838391,573.665369750241,566.971151838391,570.172734317972,989.510662369492,0.0,1.0
2010-11-08,38.86,39.0,38.86,38.99,1200,565.515887074946,567.55325774377,565.515887074946,567.407731267425,82.4592218641242,0.0,1.0
2010-11-09,39.071,39.071,38.0301,38.25,4800,568.586495725816,568.586495725816,553.438644803111,556.638772017928,329.836887456497,0.0,1.0
2010-11-10,39.07,39.07,39.07,39.07,0,568.571943078181,568.571943078181,568.571943078181,568.571943078181,0,0.0,1.0
2010-11-11,39.07,39.07,39.07,39.07,0,568.571943078181,568.571943078181,568.571943078181,568.571943078181,0,0.0,1.0
2010-11-12,39.0,39.0,39.0,39.0,100,567.55325774377,567.55325774377,567.55325774377,567.55325774377,6.87160182201035,0.0,1.0
2010-11-15,39.0,39.0,39.0,39.0,0,567.55325774377,567.55325774377,567.55325774377,567.55325774377,0,0.0,1.0
2010-11-16,40.96,41.18,40.2,40.2,2800,596.076447107303,599.278029586883,585.016434905116,585.016434905116,192.40485101629,0.0,1.0
2010-11-17,39.98,40.108,39.53,39.8799,10000,581.814852425536,583.677591322746,575.266160990031,580.358132397327,687.160182201036,0.0,1.0
2010-11-18,37.641,37.94,37.641,37.8,400,547.776209608544,552.127451251246,547.776209608544,550.090080582423,27.4864072880414,0.0,1.0
2010-11-19,37.87,37.87,37.87,37.87,100,551.108765916835,551.108765916835,551.108765916835,551.108765916835,6.87160182201035,0.0,1.0
2010-11-22,38.29,38.7301,38.14,38.14,16800,557.220877923306,563.62549814723,555.037980778138,555.037980778138,1154.42910609774,0.0,1.0
2010-11-23,39.6,39.6,39.4599,39.5301,1600,576.284846324443,576.284846324443,574.246020390856,575.267616254794,109.945629152166,0.0,1.0
2010-11-24,38.1601,38.24,38.1601,38.2099,400,555.33048899559,556.493245541583,555.33048899559,556.055210847786,27.4864072880414,0.0,1.0
2010-11-26,39.2299,39.246,39.18,39.23,2800,570.898911434931,571.133209061846,570.172734317972,570.900366699694,192.40485101629,0.0,1.0
2010-11-29,38.8421,39.645,38.63,39.17,3600,565.255394682289,576.939715467993,562.168778119021,570.027207841627,247.377665592373,0.0,1.0
2010-11-30,39.6612,39.7,39.6612,39.69,800,577.175468359672,577.740111087889,577.175468359672,577.594584611544,54.9728145760828,0.0,1.0
2010-12-01,37.76,38.07,37.7,38.07,3600,549.507974677045,554.019295443726,548.634815818977,554.019295443726,247.377665592373,0.0,1.0
2010-12-02,36.91,37.39,36.68,37.39,2800,537.138224187757,544.123495052296,533.791115231832,544.123495052296,192.40485101629,0.0,1.0
2010-12-03,36.7,36.9,36.7,36.8799,2000,534.082168184522,536.992697711413,534.082168184522,536.70018949396,137.432036440207,0.0,1.0
2010-12-06,36.121,36.47,36.12,36.47,3600,525.656185204172,530.735059228597,525.641632556537,530.735059228597,247.377665592373,0.0,1.0
2010-12-07,36.523,36.523,36.12,36.12,2000,531.506349553223,531.506349553223,525.641632556537,525.641632556537,137.432036440207,0.0,1.0
2010-12-08,36.825,37.21,36.825,37.21,400,535.901249138829,541.504018478094,535.901249138829,541.504018478094,27.4864072880414,0.0,1.0
2010-12-09,36.95,36.95,36.95,36.95,2000,537.720330093136,537.720330093136,537.720330093136,537.720330093136,137.432036440207,0.0,1.0
2010-12-10,36.78,36.78,36.78,36.78,2000,535.246379995278,535.246379995278,535.246379995278,535.246379995278,137.432036440207,0.0,1.0
2010-12-13,35.83,35.905,35.485,35.905,1200,521.421364742545,522.512813315129,516.400701308658,522.512813315129,82.4592218641243,0.0,1.0
2010-12-14,35.83,35.83,35.83,35.83,0,521.421364742545,521.421364742545,521.421364742545,521.421364742545,0,0.0,1.0
2010-12-15,36.23,36.23,35.85,35.85,1200,527.242423796327,527.242423796327,521.712417695234,521.712417695234,82.4592218641243,0.0,1.0
2010-12-16,35.91,36.12,35.591,36.06,4400,522.585576553302,525.641632556537,517.94328195791,524.76847369847,302.350480168455,0.0,1.0
2010-12-17,35.99,35.99,35.99,35.99,800,523.749788364058,523.749788364058,523.749788364058,523.749788364058,54.9728145760829,0.0,1.0
2010-12-20,35.78,36.06,35.58,35.58,1200,520.693732360822,524.76847369847,517.783202833931,517.783202833931,82.4592218641243,0.0,1.0
2010-12-21,35.359,35.362,35.25,35.25,5200,514.567067706717,514.61072564962,512.980829114561,512.980829114561,357.323294744538,0.0,1.0
2010-12-22,35.08,35.08,35.0799,35.08,1200,510.506879016703,510.506879016703,510.50542375194,510.506879016703,82.4592218641243,0.0,1.0
2010-12-23,35.08,35.08,35.08,35.08,0,510.506879016703,510.506879016703,510.506879016703,510.506879016703,0,0.0,1.0
2010-12-27,34.96,35.14,34.96,35.14,3600,508.760561300569,511.380037874771,508.760561300569,511.380037874771,247.377665592373,0.0,1.0
2010-12-28,34.51,34.62,34.3,34.3,2400,502.211869865064,503.812661104854,499.155813861828,499.155813861828,164.918443728248,0.0,1.0
2010-12-29,33.59,33.853,33.59,33.8499,6000,488.823434041365,492.650780369226,488.823434041365,492.60566716156,412.296109320621,0.0,1.0
2010-12-30,34.36,34.603,34.03,34.09,11200,500.028972719895,503.565266095068,495.226599000525,496.099757858592,769.619404065161,0.0,1.0
2010-12-31,33.9999,34.3099,33.96,34.3099,2800,494.788564306728,499.299885073409,494.207913666113,499.299885073409,192.40485101629,0.0,1.0
2011-01-03,33.5,33.68,33.38,33.68,4400,487.513695754264,490.133172328466,485.767378038129,490.133172328466,302.350480168455,0.0,1.0
2011-01-04,33.7099,33.7099,33.49,33.49,800,490.568296492736,490.568296492736,487.368169277919,487.368169277919,54.9728145760828,0.0,1.0
2011-01-05,33.75,33.94,33.7301,33.94,1200,491.151857662877,493.916860713424,490.862259974952,493.916860713424,82.4592218641244,0.0,1.0
2011-01-06,33.94,33.94,33.87,33.87,400,493.916860713424,493.916860713424,492.898175379012,492.898175379012,27.4864072880414,0.0,1.0
2011-01-07,33.62,33.7899,33.5,33.5,1200,489.260013470398,491.732508303492,487.513695754264,487.513695754264,82.4592218641243,0.0,1.0
2011-01-10,33.77,34.275,33.77,33.84,2400,491.442910615567,498.791997670967,491.442910615567,492.461595949979,164.918443728248,0.0,1.0
2011-01-11,33.0999,33.29,33.0999,33.29,800,481.691181435718,484.457639751028,481.691181435718,484.457639751028,54.9728145760828,0.0,1.0
2011-01-12,32.65,32.78,32.63,32.78,800,475.143945264976,477.035789457456,474.852892312287,477.035789457456,54.9728145760829,0.0,1.0
2011-01-13,32.62,32.62,32.29,32.45,3600,474.707365835943,474.707365835943,469.904992116572,472.233415738085,247.377665592373,0.0,1.0
2011-01-14,32.4,33.1,32.29,33.1,3600,471.505783356362,481.692636700481,469.904992116572,481.692636700481,247.377665592373,0.0,1.0
2011-01-18,32.46,32.61,32.46,32.61,2800,472.37894221443,474.561839359598,472.37894221443,474.561839359598,192.40485101629,0.0,1.0
2011-01-19,32.3299,32.3299,32.3299,32.3299,140,470.485642757187,470.485642757187,470.485642757187,470.485642757187,9.6202425508145,0.0,1.0
2011-01-20,33.1999,33.44,33.1999,33.33,400,483.146446199163,486.640536896196,483.146446199163,485.039745656406,27.4864072880414,0.0,1.0
2011-01-21,33.9,33.9,33.6301,33.6901,3600,493.334754808046,493.334754808046,489.406995211506,490.280154069574,247.377665592373,0.0,1.0
2011-01-24,33.45,33.74,33.45,33.74,400,486.786063372541,491.006331186533,486.786063372541,491.006331186533,27.4864072880414,0.0,1.0
2011-01-25,32.99,32.99,32.9,32.9,2000,480.091845460691,480.091845460691,478.78210717359,478.78210717359,137.432036440207,0.0,1.0
2011-01-26,32.79,32.868,32.79,32.85,800,477.1813159338,478.316422449288,477.1813159338,478.054474791867,54.9728145760829,0.0,1.0
2011-01-27,32.7601,33.1,32.7601,33.1,6800,476.74619176953,481.692636700481,476.74619176953,481.692636700481,467.268923896704,0.0,1.0
2011-01-28,33.91,33.971,32.99,32.99,6400,493.48028128439,494.367992790092,480.091845460691,480.091845460691,439.782516608663,0.0,1.0
2011-01-31,33.7601,33.7601,33.7601,33.7601,400,491.298839403985,491.298839403985,491.298839403985,491.298839403985,27.4864072880415,0.0,1.0
2011-02-01,32.47,33.16,32.2701,33.16,3200,472.524468690774,482.565795558549,469.615394428647,482.565795558549,219.891258304332,0.0,1.0
2011-02-02,31.875,32.02,31.75,31.75,50000,463.865643348273,465.975777255269,462.046562393966,462.046562393966,3435.80091100518,0.0,1.0
2011-02-03,31.5,31.5,31.5,31.5,100,458.408400485352,458.408400485352,458.408400485352,458.408400485352,6.87160182201036,0.0,1.0
2011-02-04,31.35,31.75,31.255,31.44,3600,456.225503340184,462.046562393966,454.843001814911,457.535241627285,247.377665592373,0.0,1.0
2011-02-07,31.27,31.4799,31.27,31.42,5200,455.061291529427,458.1158922679,455.061291529427,457.244188674596,357.323294744539,0.0,1.0
2011-02-08,30.9301,31.28,30.9,31.27,2800,450.114846598476,455.206818005772,449.676811904679,455.061291529427,192.40485101629,0.0,1.0
2011-02-09,31.43,31.6,31.43,31.6,800,457.38971515094,459.863665248798,457.38971515094,459.863665248798,54.9728145760829,0.0,1.0
2011-02-10,31.63,31.63,31.59,31.59,1200,460.300244677832,460.300244677832,459.718138772453,459.718138772453,82.4592218641242,0.0,1.0
2011-02-11,31.6,31.97,31.36,31.97,800,459.863665248798,465.248144873546,456.371029816529,465.248144873546,54.9728145760828,0.0,1.0
2011-02-14,31.05,31.05,31.05,31.05,275,451.859709049847,451.859709049847,451.859709049847,451.859709049847,18.8969050105285,0.0,1.0
2011-02-15,31.05,31.05,31.05,31.05,0,451.859709049847,451.859709049847,451.859709049847,451.859709049847,0,0.0,1.0
2011-02-16,30.39,30.56,30.29,30.4,2400,442.254961611107,444.728911708964,440.799696847661,442.400488087451,164.918443728248,0.0,1.0
2011-02-17,29.83,30.16,29.83,30.16,800,434.105478935811,438.907852655182,434.105478935811,438.907852655182,54.9728145760829,0.0,1.0
2011-02-18,29.96,30.12,29.86,30.01,3200,435.997323128291,438.325746749804,434.542058364845,436.724955510013,219.891258304331,0.0,1.0
2011-02-22,31.4,31.4,30.691,31.16,14400,456.953135721907,456.953135721907,446.635308549078,453.460500289637,989.510662369491,0.0,1.0
2011-02-23,31.35,31.7696,31.29,31.4,4000,456.225503340184,462.331794287602,455.352344482117,456.953135721907,274.864072880414,0.0,1.0
2011-02-24,31.528,31.8,31.528,31.66,3600,458.815874619117,462.774194775689,458.815874619117,460.736824106865,247.377665592373,0.0,1.0
2011-02-25,30.72,31.01,30.67,31.01,6400,447.057335330477,451.277603144469,446.329702948754,451.277603144469,439.782516608663,0.0,1.0
2011-02-28,30.17,30.17,29.9601,30.04,2800,439.053379131526,439.053379131526,435.998778393054,437.161534939047,192.40485101629,0.0,1.0
2011-03-01,30.23,30.52,30.12,30.12,2000,439.926537989594,444.146805803586,438.325746749804,438.325746749804,137.432036440207,0.0,1.0
2011-03-02,30.75,30.94,30.45,30.94,7600,447.493914759511,450.258917810057,443.128120469174,450.258917810057,522.241738472787,0.0,1.0
2011-03-03,30.15,30.47,30.15,30.37,6400,438.762326178837,443.419173421863,438.762326178837,441.963908658417,439.782516608663,0.0,1.0
2011-03-04,30.9,30.9,30.78,30.78,400,449.676811904679,449.676811904679,447.930494188544,447.930494188544,27.4864072880414,0.0,1.0
2011-03-07,31.16,31.16,31.06,31.06,400,453.460500289637,453.460500289637,452.005235526192,452.005235526192,27.4864072880414,0.0,1.0
2011-03-08,31.47,31.8,31.47,31.8,1200,457.971821056319,462.774194775689,457.971821056319,462.774194775689,82.4592218641242,0.0,1.0
2011-03-09,31.5404,31.61,31.22,31.61,400,458.996327449784,460.009191725142,454.333659147705,460.009191725142,27.4864072880414,0.0,1.0
2011-03-10,32.98,33.41,32.43,32.43,2800,479.946318984347,486.203957467163,471.942362785396,471.942362785396,192.40485101629,0.0,1.0
2011-03-11,34.04,35.0,34.03,34.38,415600,495.37212547687,509.342667205947,495.226599000525,500.320025672585,28558.377172275,0.0,1.0
2011-03-14,39.15,40.58,38.584,40.09,876800,569.736154888938,590.546441006209,561.499356327836,583.415643665326,60250.2047753868,0.0,1.0
2011-03-15,39.27,45.34,38.49,44.78,1580000,571.482472605073,659.817043746218,560.131407450197,651.667561070923,108571.308787764,0.0,1.0
2011-03-16,42.36,43.5,39.82,39.99,2830000,616.45015379554,633.04017209882,579.486428804023,581.960378901881,194466.331562893,0.0,1.0
2011-03-17,38.2,39.29,36.87,37.85,1742800,555.911139636205,571.773525557762,536.556118282379,550.817712964146,119758.276553996,0.0,1.0
2011-03-18,36.1,37.89,35.5,37.6,936400,525.350579603848,551.399818869524,516.618991023175,547.179551055532,64345.679461305,0.0,1.0
2011-03-21,34.0,35.29,33.84,35.09,757200,494.790019571491,513.562935019939,492.461595949979,510.652405493048,52031.7689962625,0.0,1.0
2011-03-22,34.27,35.22,34.2,34.52,415600,498.719234432794,512.544249685527,497.700549098383,502.357396341408,28558.3771722751,0.0,1.0
2011-03-23,34.69,35.58,34.29,35.17,229200,504.831346439266,517.783202833931,499.010287385483,511.816617303804,15749.7113760477,0.0,1.0
2011-03-24,34.51,35.34,34.26,35.29,161600,502.211869865064,514.290567401662,498.57370795645,513.562935019939,11104.5085443687,0.0,1.0
2011-03-25,36.13,36.24,35.29,35.62,382800,525.787159032882,527.387950272672,513.562935019939,518.365308739309,26304.4917746556,0.0,1.0
2011-03-28,36.33,36.37,35.75,35.98,162400,528.697688559773,529.279794465151,520.257152931789,523.604261887714,11159.4813589448,0.0,1.0
2011-03-29,36.41,36.98,36.33,36.86,143200,529.861900370529,538.156909522169,528.697688559773,536.410591806034,9840.13380911884,0.0,1.0
2011-03-30,35.32,35.65,35.01,35.56,182000,513.999514448973,518.801888168343,509.488193682292,517.492149881242,12506.3153160588,0.0,1.0
2011-03-31,36.18,36.25,35.77,35.89,108800,526.514791414605,527.533476749017,520.548205884478,522.294523600612,7476.30278234726,0.0,1.0
2011-04-01,36.17,37.0192,36.07,36.64,125200,526.36926493826,538.72737330944,524.914000174815,533.209009326454,8603.24548115697,0.0,1.0
2011-04-04,37.12,37.28,36.85,37.02,127200,540.194280190993,542.522703812506,536.26506532969,538.739015427547,8740.67751759717,0.0,1.0
2011-04-05,38.65,38.84,38.29,38.64,144400,562.45983107171,565.224834122257,557.220877923306,562.314304595365,9922.59303098295,0.0,1.0
2011-04-06,39.37,39.44,39.1,39.24,107600,572.937737368518,573.95642270293,569.008522507215,571.045893176039,7393.84356048314,0.0,1.0
2011-04-07,39.97,40.83,39.16,39.23,428400,581.669325949191,594.184602914823,569.881681365282,570.900366699694,29437.9422054924,0.0,1.0
2011-04-08,38.63,38.63,37.99,38.32,176400,562.168778119021,562.168778119021,552.855083632969,557.65745735234,12121.5056140263,0.0,1.0
2011-04-11,39.02,39.1014,38.1,38.63,81600,567.844310696459,569.028896213903,554.45587487276,562.168778119021,5607.22708676045,0.0,1.0
2011-04-12,38.97,39.2,38.72,39.09,72800,567.116678314736,570.463787270661,563.478516406122,568.862996030871,5002.52612642354,0.0,1.0
2011-04-13,38.59,38.7,37.91,37.97,78400,561.586672213643,563.187463453433,551.690871822213,552.56403068028,5387.33582845612,0.0,1.0
2011-04-14,38.01,38.23,37.77,38.15,72400,553.146136585658,556.347719065239,549.653501153389,555.183507254482,4975.0397191355,0.0,1.0
2011-04-15,38.12,38.12,37.7,37.93,69600,554.746927825449,554.746927825449,548.634815818977,551.981924774902,4782.6348681192,0.0,1.0
2011-04-18,38.19,39.13,38.19,38.83,118400,555.76561315986,569.445101936249,555.76561315986,565.079307645912,8135.97655726027,0.0,1.0
2011-04-19,38.17,38.58,37.98,38.26,65200,555.474560207171,561.441145737298,552.709557156625,556.784298494272,4480.28438795076,0.0,1.0
2011-04-20,36.96,37.22,36.75,37.02,111200,537.86585656948,541.649544954439,534.809800566244,538.739015427547,7641.22122607552,0.0,1.0
2011-04-21,36.59,36.78,36.4801,36.57,35200,532.481376944732,535.246379995278,530.882040969705,532.190323992042,2418.80384134764,0.0,1.0
2011-04-25,36.61,37.0,36.61,36.74,19200,532.772429897421,538.447962474858,532.772429897421,534.6642740899,1319.34754982599,0.0,1.0
2011-04-26,36.59,37.03,36.47,37.03,32000,532.481376944732,538.884541903892,530.735059228597,538.884541903892,2198.91258304331,0.0,1.0
2011-04-27,36.57,37.09,36.37,36.67,36000,532.190323992042,539.757700761959,529.279794465151,533.645588755488,2473.77665592373,0.0,1.0
2011-04-28,34.63,35.38,34.58,35.32,88800,503.958187581198,514.87267330704,503.230555199476,513.999514448973,6101.9824179452,0.0,1.0
2011-04-29,34.44,34.6501,34.38,34.58,46000,501.193184530652,504.250695798651,500.320025672585,503.230555199476,3160.93683812476,0.0,1.0
2011-05-02,34.17,34.2799,33.66,34.03,54000,497.263969669349,498.863305644375,489.842119375776,495.226599000525,3710.66498388559,0.0,1.0
2011-05-03,34.22,34.64,33.98,34.1,34800,497.991602051072,504.103714057543,494.498966618802,496.245284334937,2391.3174340596,0.0,1.0
2011-05-04,34.32,34.72,34.24,34.24,44000,499.446866814517,505.267925868299,498.282655003761,498.282655003761,3023.50480168456,0.0,1.0
2011-05-05,34.89,35.1635,34.44,34.55,44800,507.741875966157,511.72202509418,501.193184530652,502.793975770442,3078.47761626064,0.0,1.0
2011-05-06,34.51,34.51,33.74,34.01,202800,502.211869865064,502.211869865064,491.006331186533,494.935546047836,13935.608495037,0.0,1.0
2011-05-09,34.23,34.62,34.15,34.56,30000,498.137128527416,503.812661104854,496.97291671666,502.939502246787,2061.48054660311,0.0,1.0
2011-05-10,33.81,34.08,33.76,33.88,39200,492.025016520945,495.954231382248,491.297384139222,493.043701855357,2693.66791422806,0.0,1.0
2011-05-11,34.88,35.15,34.53,34.71,56800,507.596349489812,511.525564351115,502.502922817753,505.122399391955,3903.06983490189,0.0,1.0
2011-05-12,34.84,35.28,34.68,35.07,18800,507.014243584434,513.417408543595,504.685819962921,510.361352540359,1291.86114253795,0.0,1.0
2011-05-13,36.16,36.24,35.16,35.17,33200,526.223738461915,527.387950272672,511.67109082746,511.816617303804,2281.37180490744,0.0,1.0
2011-05-16,36.58,36.73,36.07,36.4299,18400,532.335850468387,534.518747613555,524.914000174815,530.151498058455,1264.37473524991,0.0,1.0
2011-05-17,36.65,37.381,36.42,36.92,94000,533.354535802799,543.992521223586,530.007426846874,537.283750664102,6459.30571268973,0.0,1.0
2011-05-18,36.09,36.38,35.84,36.28,56800,525.205053127504,529.425320941496,521.56689121889,527.97005617805,3903.06983490188,0.0,1.0
2011-05-19,36.91,37.42,36.88,36.96,51600,537.138224187757,544.56007448133,536.701644758724,537.86585656948,3545.74654015735,0.0,1.0
2011-05-20,37.79,37.972,37.3801,37.49,41200,549.944554106078,552.593135975549,543.979423840715,545.578759815742,2831.09995066827,0.0,1.0
2011-05-23,38.98,39.13,38.75,39.01,54800,567.26220479108,569.445101936249,563.915095835156,567.698784220114,3765.63779846168,0.0,1.0
2011-05-24,38.09,38.48,37.85,38.31,36400,554.310348396415,559.985880973853,550.817712964146,557.511930875995,2501.26306321177,0.0,1.0
2011-05-25,37.9,38.55,37.68,38.55,58800,551.545345345868,561.004566308264,548.343762866288,561.004566308264,4040.50187134209,0.0,1.0
2011-05-26,37.25,37.55,36.991,37.43,57200,542.086124383472,546.451918673809,538.316988646148,544.705600957674,3930.55624218993,0.0,1.0
2011-05-27,37.18,37.27,36.73,37.12,23600,541.06743904906,542.377177336161,534.518747613555,540.194280190993,1621.69802999444,0.0,1.0
2011-05-31,35.74,36.19,35.6788,35.9,43200,520.111626455444,526.660317890949,519.221004420216,522.440050076957,2968.53198710848,0.0,1.0
2011-06-01,36.73,36.86,35.91,35.91,43200,534.518747613555,536.410591806034,522.585576553302,522.585576553302,2968.53198710848,0.0,1.0
2011-06-02,36.63,37.11,36.4,36.53,29200,533.06348285011,540.048753714648,529.716373894185,531.608218086664,2006.50773202702,0.0,1.0
2011-06-03,37.32,37.38,36.92,37.25,32800,543.104809717884,543.977968575951,537.283750664102,542.086124383472,2253.8853976194,0.0,1.0
2011-06-06,37.93,38.0912,37.51,37.61,38400,551.981924774902,554.327811573576,545.869812768431,547.325077531876,2638.69509965198,0.0,1.0
2011-06-07,37.35,37.4624,36.8,37.09,18000,543.541389146918,545.177106741031,535.537432947967,539.757700761959,1236.88832796186,0.0,1.0
2011-06-08,37.53,37.53,36.8901,37.17,20400,546.16086572112,546.16086572112,536.848626499832,540.921912572716,1401.80677169011,0.0,1.0
2011-06-09,36.99,37.0,36.56,36.98,23200,538.302435998514,538.447962474858,532.044797515698,538.156909522169,1594.2116227064,0.0,1.0
2011-06-10,37.71,37.821,37.04,37.14,36800,548.780342295322,550.395686182746,539.030068380236,540.485333143682,2528.74947049981,0.0,1.0
2011-06-13,37.62,37.96,37.34,37.59,26800,547.470604008221,552.418504203936,543.395862670573,547.034024579187,1841.58928829877,0.0,1.0
2011-06-14,36.14,36.82,35.91,36.69,48000,525.932685509226,535.828485900656,522.585576553302,533.936641708177,3298.36887456497,0.0,1.0
2011-06-15,37.54,37.762,36.83,37.13,32000,546.306392197464,549.537079972313,535.974012377001,540.339806667337,2198.91258304332,0.0,1.0
2011-06-16,37.87,38.16,37.24,37.87,24400,551.108765916835,555.329033730827,541.940597907128,551.108765916835,1676.67084457053,0.0,1.0
2011-06-17,37.55,37.575,37.23,37.37,16800,546.451918673809,546.81573486467,541.795071430783,543.832442099607,1154.42910609774,0.0,1.0
2011-06-20,37.46,37.69,37.25,37.68,47200,545.142180386708,548.489289342633,542.086124383472,548.343762866288,3243.39605998889,0.0,1.0
2011-06-21,36.24,36.89,36.11,36.89,16800,527.387950272672,536.847171235068,525.496106080193,536.847171235068,1154.42910609774,0.0,1.0
2011-06-22,36.29,36.36,35.49,36.06,52400,528.115582654395,529.134267988807,516.47346454683,524.76847369847,3600.71935473343,0.0,1.0
2011-06-23,36.33,37.09,36.33,36.83,32400,528.697688559773,539.757700761959,528.697688559773,535.974012377001,2226.39899033135,0.0,1.0
2011-06-24,36.09,36.11,35.51,35.64,18400,525.205053127504,525.496106080193,516.764517499519,518.656361691999,1264.3747352499,0.0,1.0
2011-06-27,36.312,36.46,36.051,36.43,10400,528.435740902353,530.589532752252,524.63749986976,530.152953323219,714.646589489077,0.0,1.0
2011-06-28,35.56,36.06,35.46,36.02,60800,517.492149881242,524.76847369847,516.036885117797,524.186367793092,4177.9339077823,0.0,1.0
2011-06-29,34.39,34.98,34.27,34.79,24400,500.465552148929,509.051614253258,498.719234432794,506.286611202711,1676.67084457053,0.0,1.0
2011-06-30,33.92,34.25,33.58,34.22,45200,493.625807760735,498.428181480105,488.67790756502,497.991602051072,3105.96402354868,0.0,1.0
2011-07-01,33.27,34.17,33.09,34.09,44800,484.166586798339,497.263969669349,481.547110224137,496.099757858592,3078.47761626064,0.0,1.0
2011-07-05,33.15,33.48,32.91,33.3,31200,482.420269082204,487.222642801574,478.927633649935,484.603166227372,2143.93976846723,0.0,1.0
2011-07-06,32.78,33.11,32.7,32.81,26400,477.035789457456,481.838163176826,475.871577646699,477.472368886489,1814.10288101073,0.0,1.0
2011-07-07,32.28,32.7,32.18,32.53,29600,469.759465640228,475.871577646699,468.304200876782,473.397627548842,2033.99413931506,0.0,1.0
2011-07-08,32.72,33.0148,32.66,32.92,32000,476.162630599388,480.452751122026,475.289471741321,479.073160126279,2198.91258304331,0.0,1.0
2011-07-11,33.45,33.75,33.18,33.18,36000,486.786063372541,491.151857662877,482.856848511238,482.856848511238,2473.77665592373,0.0,1.0
2011-07-12,33.4,33.464,32.81,33.26,20800,486.058430990818,486.989800439423,477.472368886489,484.021060321994,1429.29317897815,0.0,1.0
2011-07-13,32.1,32.4,31.72,32.37,28800,467.139989066026,471.505783356362,461.609982964932,471.069203927329,1979.02132473898,0.0,1.0
2011-07-14,32.73,32.75,32.09,32.09,5200,476.308157075733,476.599210028422,466.994462589681,466.994462589681,357.323294744538,0.0,1.0
2011-07-15,32.15,32.3,32.01,32.14,6400,467.867621447748,470.050518592917,465.830250778925,467.722094971404,439.782516608663,0.0,1.0
2011-07-18,32.99,33.21,32.76,32.76,12400,480.091845460691,483.293427940271,476.744736504766,476.744736504766,852.078625929284,0.0,1.0
2011-07-19,32.19,32.4,32.08,32.36,13600,468.449727353127,471.505783356362,466.848936113337,470.923677450984,934.537847793408,0.0,1.0
2011-07-20,31.5,31.96,31.5,31.96,5600,458.408400485352,465.102618397202,458.408400485352,465.102618397202,384.80970203258,0.0,1.0
2011-07-21,30.9001,31.59,30.843,31.5,14800,449.678267169442,459.718138772453,448.847310989515,458.408400485352,1016.99706965753,0.0,1.0
2011-07-22,30.78,31.0172,30.78,30.78,20800,447.930494188544,451.382382207437,447.930494188544,447.930494188544,1429.29317897816,0.0,1.0
2011-07-25,31.11,31.2808,30.97,31.22,29200,452.732867907915,455.21846012388,450.695497239091,454.333659147705,2006.50773202702,0.0,1.0
2011-07-26,30.9999,31.0,30.8328,30.93,4400,451.130621403361,451.132076668125,448.698873983643,450.113391333713,302.350480168456,0.0,1.0
2011-07-27,32.0399,32.05,31.39,31.39,6800,466.265374943195,466.412356684303,456.807609245562,456.807609245562,467.268923896704,0.0,1.0
2011-07-28,32.2199,32.2801,31.52,31.86,11600,468.884851517397,469.760920904991,458.699453438041,463.647353633756,797.105811353201,0.0,1.0
2011-07-29,31.85,32.46,31.77,32.35,32000,463.501827157412,472.37894221443,462.337615346655,470.77815097464,2198.91258304331,0.0,1.0
2011-08-01,32.36,32.51,31.23,31.27,8800,470.923677450984,473.106574596152,454.479185624049,455.061291529427,604.700960336912,0.0,1.0
2011-08-02,32.839,32.8699,31.96,32.34,75600,477.894395667888,478.344072479793,465.102618397202,470.632624498295,5194.93097743983,0.0,1.0
2011-08-03,32.8,33.56,32.73,32.93,130400,477.326842410145,488.386854612331,476.308157075733,479.218686602624,8960.5687759015,0.0,1.0
2011-08-04,36.76,36.9104,35.2384,35.41,280800,534.955327042589,537.144045246811,512.812018402001,515.309252736074,19295.4579162051,0.0,1.0
2011-08-05,36.03,37.81,35.34,35.69,384400,524.331894269436,550.235607058767,514.290567401662,519.383994073721,26414.4374038078,0.0,1.0
2011-08-08,39.49,39.5593,36.7308,37.31,89600,574.684055084653,575.692553565721,534.530389731663,542.95928324154,6156.95523252128,0.0,1.0
2011-08-09,35.704,38.96,35.704,37.1,304400,519.587731140604,566.971151838391,519.587731140604,539.903227238304,20917.1559461995,0.0,1.0
2011-08-10,38.54,38.701,37.11,37.18,318800,560.85903983192,563.202016101067,540.048753714648,541.06743904906,21906.666608569,0.0,1.0
2011-08-11,35.94,37.75,35.344,37.54,147200,523.022155982335,549.3624482007,514.3487779922,546.306392197464,10114.9978819992,0.0,1.0
2011-08-12,36.44,36.62,35.8,35.94,166000,530.298479799563,532.917956373765,520.984785313511,523.022155982335,11406.8590245372,0.0,1.0
2011-08-15,35.545,35.9132,35.5296,35.75,8000,517.273860166725,522.632145025732,517.049749393155,520.257152931789,549.728145760829,0.0,1.0
2011-08-16,35.92,36.56,35.92,36.29,5600,522.731103029646,532.044797515698,522.731103029646,528.115582654395,384.80970203258,0.0,1.0
2011-08-17,36.05,36.07,35.52,35.62,2800,524.622947222125,524.914000174815,516.910043975864,518.365308739309,192.40485101629,0.0,1.0
2011-08-18,38.4,38.7,37.79,37.94,36000,558.821669163096,563.187463453433,549.944554106078,552.127451251246,2473.77665592373,0.0,1.0
2011-08-19,39.201,39.201,37.34,38.68,23600,570.478339918295,570.478339918295,543.395862670573,562.896410500744,1621.69802999444,0.0,1.0
2011-08-22,39.14,39.14,38.06,38.06,10000,569.590628412593,569.590628412593,553.873768967381,553.873768967381,687.160182201036,0.0,1.0
2011-08-23,37.55,38.65,37.53,38.61,16000,546.451918673809,562.45983107171,546.16086572112,561.877725166332,1099.45629152166,0.0,1.0
2011-08-24,38.37,39.0,38.06,38.82,18800,558.385089734062,567.55325774377,553.873768967381,564.933781169568,1291.86114253795,0.0,1.0
2011-08-25,39.36,39.62,37.93,38.07,22000,572.792210892174,576.575899277132,551.981924774902,554.019295443726,1511.75240084228,0.0,1.0
2011-08-26,37.85,39.14,37.56,38.63,20400,550.817712964146,569.590628412593,546.597445150153,562.168778119021,1401.80677169011,0.0,1.0
2011-08-29,36.83,37.14,36.74,37.12,6800,535.974012377001,540.485333143682,534.6642740899,540.194280190993,467.268923896704,0.0,1.0
2011-08-30,37.0,37.3,36.6808,37.0,10800,538.447962474858,542.813756765195,533.80275734994,538.447962474858,742.132996777119,0.0,1.0
2011-08-31,35.59,36.05,35.31,35.88,13600,517.928729310276,524.622947222125,513.853987972628,522.148997124268,934.537847793408,0.0,1.0
2011-09-01,36.3,36.4002,35.91,36.19,29200,528.261109130739,529.719284423712,522.585576553302,526.660317890949,2006.50773202703,0.0,1.0
2011-09-02,37.63,37.63,37.1801,37.4,28400,547.616130484565,547.616130484565,541.068894313824,544.26902152864,1951.53491745094,0.0,1.0
2011-09-06,39.2,40.06,39.2,40.06,16800,570.463787270661,582.979064236293,570.463787270661,582.979064236293,1154.42910609774,0.0,1.0
2011-09-07,37.62,38.3333,37.62,38.2101,4400,547.470604008221,557.851007565878,547.470604008221,556.058121377313,302.350480168455,0.0,1.0
2011-09-08,38.66,38.74,37.8932,38.23,18000,562.605357548055,563.769569358811,551.446387341954,556.347719065239,1236.88832796186,0.0,1.0
2011-09-09,40.35,40.6,39.53,39.53,32000,587.199332050285,590.837493958899,575.266160990031,575.266160990031,2198.91258304331,0.0,1.0
2011-09-12,39.51,40.8,39.51,40.28,26400,574.975108037342,593.74802348579,574.975108037342,586.180646715873,1814.10288101073,0.0,1.0
2011-09-13,38.25,38.8,38.03,38.66,20000,556.638772017928,564.642728216878,553.437189538348,562.605357548055,1374.32036440207,0.0,1.0
2011-09-14,37.97,38.74,37.23,38.38,16000,552.56403068028,563.769569358811,541.795071430783,558.530616210407,1099.45629152166,0.0,1.0
2011-09-15,37.04,37.78,36.84,37.53,10400,539.030068380236,549.799027629734,536.119538853345,546.16086572112,714.646589489078,0.0,1.0
2011-09-16,36.33,37.02,36.3,36.5,39600,528.697688559773,538.739015427547,528.261109130739,531.17163865763,2721.1543215161,0.0,1.0
2011-09-19,37.3345,38.004,37.03,37.66,16000,543.315823108584,553.058820699852,538.884541903892,548.052709913599,1099.45629152166,0.0,1.0
2011-09-20,37.39,37.59,36.62,37.28,12800,544.123495052296,547.034024579187,532.917956373765,542.522703812506,879.565033217326,0.0,1.0
2011-09-21,38.21,38.21,36.81,36.98,10800,556.05666611255,556.05666611255,535.682959424312,538.156909522169,742.132996777118,0.0,1.0
2011-09-22,39.437,40.26,38.9701,39.34,22000,573.912764760027,585.889593763184,567.118133579499,572.501157939485,1511.75240084228,0.0,1.0
2011-09-23,39.25,39.83,39.0,39.69,14400,571.191419652383,579.631955280368,567.55325774377,577.594584611544,989.510662369492,0.0,1.0
2011-09-26,38.7301,39.8,38.68,39.18,10000,563.62549814723,579.195375851334,562.896410500744,570.172734317972,687.160182201035,0.0,1.0
2011-09-27,37.44,37.44,36.53,36.95,6000,544.851127434019,544.851127434019,531.608218086664,537.720330093136,412.296109320621,0.0,1.0
2011-09-28,37.5,37.5,36.38,36.38,7200,545.724286292086,545.724286292086,529.425320941496,529.425320941496,494.755331184746,0.0,1.0
2011-09-29,36.21,36.79,36.01,36.24,14000,526.951370843638,535.391906471623,524.040841316747,527.387950272672,962.024255081451,0.0,1.0
2011-09-30,38.0,38.0,37.22,37.35,18000,553.000610109314,553.000610109314,541.649544954439,543.541389146918,1236.88832796186,0.0,1.0
2011-10-03,38.95,39.043,37.6,38.17,10800,566.825625362047,568.179021592051,547.179551055532,555.474560207171,742.132996777118,0.0,1.0
2011-10-04,38.73,40.1,38.73,39.65,16400,563.624042882466,583.561170141671,563.624042882466,577.012478706166,1126.9426988097,0.0,1.0
2011-10-05,38.62,39.504,38.61,39.27,6800,562.023251642676,574.887792151535,561.877725166332,571.482472605073,467.268923896705,0.0,1.0
2011-10-06,38.21,38.65,37.86,38.65,6800,556.05666611255,562.45983107171,550.96323944049,562.45983107171,467.268923896704,0.0,1.0
2011-10-07,38.68,38.69,37.86,37.86,7600,562.896410500744,563.041936977088,550.96323944049,550.96323944049,522.241738472787,0.0,1.0
2011-10-10,36.72,37.46,36.72,37.43,6400,534.373221137211,545.142180386708,534.373221137211,544.705600957674,439.782516608663,0.0,1.0
2011-10-11,37.16,37.35,36.95,37.25,6000,540.776386096371,543.541389146918,537.720330093136,542.086124383472,412.296109320621,0.0,1.0
2011-10-12,36.85,37.02,36.27,36.73,9200,536.26506532969,538.739015427547,527.824529701706,534.518747613555,632.187367624953,0.0,1.0
2011-10-13,36.66,37.1,36.59,36.7999,7200,533.500062279143,539.903227238304,532.481376944732,535.535977683204,494.755331184746,0.0,1.0
2011-10-14,36.73,37.375,36.53,36.83,7200,534.518747613555,543.905205337779,531.608218086664,535.974012377001,494.755331184746,0.0,1.0
2011-10-17,36.87,37.0,36.64,36.64,9200,536.556118282379,538.447962474858,533.209009326454,533.209009326454,632.187367624953,0.0,1.0
2011-10-18,36.15,37.2,36.0,36.97,5200,526.078211985571,541.358492001749,523.895314840403,538.011383045825,357.323294744539,0.0,1.0
2011-10-19,37.1852,37.22,36.7804,36.7804,1600,541.143112816759,541.649544954439,535.252201054332,535.252201054332,109.945629152166,0.0,1.0
2011-10-20,37.54,37.96,37.45,37.63,5200,546.306392197464,552.418504203936,544.996653910363,547.616130484565,357.323294744539,0.0,1.0
2011-10-21,36.76,36.87,36.511,36.79,3600,534.955327042589,536.556118282379,531.33171778161,535.391906471623,247.377665592373,0.0,1.0
2011-10-24,35.97,36.29,35.82,36.29,4400,523.458735411369,528.115582654395,521.275838266201,528.115582654395,302.350480168456,0.0,1.0
2011-10-25,37.01,37.11,36.68,36.87,2000,538.593488951203,540.048753714648,533.791115231832,536.556118282379,137.432036440207,0.0,1.0
2011-10-26,36.99,37.01,36.5099,36.51,24400,538.302435998514,538.593488951203,531.315709869212,531.317165133975,1676.67084457053,0.0,1.0
2011-10-27,34.08,34.4,33.6801,34.2,18800,495.954231382248,500.611078625274,490.134627593229,497.700549098383,1291.86114253795,0.0,1.0
2011-10-28,33.718,34.29,33.718,34.08,4400,490.686172938575,499.010287385483,490.686172938575,495.954231382248,302.350480168456,0.0,1.0
2011-10-31,37.63,37.67,36.8308,36.92,23600,547.616130484565,548.198236389944,535.985654495108,537.283750664102,1621.69802999445,0.0,1.0
2011-11-01,38.56,38.7,38.15,38.59,12400,561.150092784609,563.187463453433,555.183507254482,561.586672213643,852.078625929284,0.0,1.0
2011-11-02,38.44,38.87,38.35,38.5,30000,559.403775068474,565.66141355129,558.094036781373,560.276933926542,2061.48054660311,0.0,1.0
2011-11-03,37.64,38.22,37.49,37.75,4800,547.76165696091,556.202192588894,545.578759815742,549.3624482007,329.836887456497,0.0,1.0
2011-11-04,37.89,38.33,37.89,38.33,1600,551.399818869524,557.802983828684,551.399818869524,557.802983828684,109.945629152166,0.0,1.0
2011-11-07,37.26,38.09,37.14,37.81,6800,542.231650859817,554.310348396415,540.485333143682,550.235607058767,467.268923896704,0.0,1.0
2011-11-08,37.47,38.37,37.45,37.93,15600,545.287706863052,558.385089734062,544.996653910363,551.981924774902,1071.96988423362,0.0,1.0
2011-11-09,38.97,39.18,38.34,38.53,27600,567.116678314736,570.172734317972,557.948510305029,560.713513355575,1896.56210287486,0.0,1.0
2011-11-10,38.95,39.31,38.67,38.76,31200,566.825625362047,572.064578510451,562.750884024399,564.0606223115,2143.93976846723,0.0,1.0
2011-11-11,38.18,38.62,38.04,38.62,12000,555.620086683516,562.023251642676,553.582716014692,562.023251642676,824.592218641243,0.0,1.0
2011-11-14,38.48,38.68,38.32,38.44,5200,559.985880973853,562.896410500744,557.65745735234,559.403775068474,357.323294744538,0.0,1.0
2011-11-15,38.16,38.86,37.95,38.86,8000,555.329033730827,565.515887074946,552.272977727591,565.515887074946,549.728145760828,0.0,1.0
2011-11-16,39.85,39.85,39.01,39.01,3200,579.923008233057,579.923008233057,567.698784220114,567.698784220114,219.891258304331,0.0,1.0
2011-11-17,39.86,39.89,38.93,39.08,8400,580.068534709401,580.505114138435,566.534572409358,568.717469554526,577.21455304887,0.0,1.0
2011-11-18,39.42,39.61,38.95,38.95,11600,573.665369750241,576.430372800787,566.825625362047,566.825625362047,797.105811353201,0.0,1.0
2011-11-21,40.87,41.22,40.5,40.5,29600,594.766708820202,599.860135492261,589.382229195453,589.382229195453,2033.99413931506,0.0,1.0
2011-11-22,40.36,40.6,40.034,40.41,12000,587.344858526629,590.837493958899,582.600695397797,588.072490908352,824.592218641243,0.0,1.0
2011-11-23,42.01,42.1,41.28,41.3,18800,611.356727123481,612.666465410582,600.733294350328,601.024347303017,1291.86114253795,0.0,1.0
2011-11-25,42.31,42.31,41.291,42.0,71200,615.722521413818,615.722521413818,600.893373474307,611.211200647136,4892.58049727137,0.0,1.0
2011-11-28,39.81,40.28,39.8,39.99,22800,579.340902327679,586.180646715873,579.195375851334,581.960378901881,1566.72521541836,0.0,1.0
2011-11-29,39.48,39.7234,39.2,39.53,10800,574.538528608308,578.080643042535,570.463787270661,575.266160990031,742.132996777119,0.0,1.0
2011-11-30,37.01,37.53,36.93,37.44,18400,538.593488951203,546.16086572112,537.429277140446,544.851127434019,1264.37473524991,0.0,1.0
2011-12-01,37.6735,37.75,37.49,37.7,8400,548.249170656664,549.3624482007,545.578759815742,548.634815818977,577.21455304887,0.0,1.0
2011-12-02,37.62,37.62,36.74,36.74,7200,547.470604008221,547.470604008221,534.6642740899,534.6642740899,494.755331184745,0.0,1.0
2011-12-05,37.1199,37.44,36.74,36.84,3200,540.192824926229,544.851127434019,534.6642740899,536.119538853345,219.891258304332,0.0,1.0
2011-12-06,37.82,37.9,37.42,37.73,4800,550.381133535112,551.545345345868,544.56007448133,549.071395248011,329.836887456497,0.0,1.0
2011-12-07,36.79,37.65,36.76,37.65,2400,535.391906471623,547.907183437254,534.955327042589,547.907183437254,164.918443728248,0.0,1.0
2011-12-08,38.69,38.69,37.112,37.22,12800,563.041936977088,563.041936977088,540.077859009917,541.649544954439,879.565033217326,0.0,1.0
2011-12-09,36.861,37.87,36.861,37.87,3600,536.425144453669,551.108765916835,536.425144453669,551.108765916835,247.377665592373,0.0,1.0
2011-12-12,38.13,38.4299,37.88,37.88,6800,554.892454301793,559.256793327366,551.254292393179,551.254292393179,467.268923896704,0.0,1.0
2011-12-13,38.61,38.61,37.31,37.31,2000,561.877725166332,561.877725166332,542.95928324154,542.95928324154,137.432036440207,0.0,1.0
2011-12-14,39.05,39.199,38.67,38.68,9600,568.280890125492,570.449234623026,562.750884024399,562.896410500744,659.673774912995,0.0,1.0
2011-12-15,39.4908,39.51,39.3,39.4948,3200,574.69569720276,574.975108037342,571.919052034106,574.753907793298,219.891258304332,0.0,1.0
2011-12-16,39.74,40.04,39.34,39.66,7200,578.322216993267,582.688011283603,572.501157939485,577.15800518251,494.755331184745,0.0,1.0
2011-12-19,40.88,40.88,39.8226,39.8226,8800,594.912235296546,594.912235296546,579.524265687873,579.524265687873,604.700960336912,0.0,1.0
2011-12-20,38.9024,39.55,38.78,39.55,8400,566.132919334647,575.55721394272,564.351675264189,575.55721394272,577.21455304887,0.0,1.0
2011-12-21,39.5,39.9,39.47,39.54,4800,574.829581560997,580.65064061478,574.393002131964,575.411687466375,329.836887456497,0.0,1.0
2011-12-22,39.068,39.57,39.0,39.57,4400,568.542837782912,575.848266895409,567.55325774377,575.848266895409,302.350480168456,0.0,1.0
2011-12-23,38.3,39.04,38.3,38.86,6800,557.36640439965,568.135363649148,557.36640439965,565.515887074946,467.268923896705,0.0,1.0
2011-12-27,39.14,39.2,38.89,38.89,29600,569.590628412593,570.463787270661,565.952466503979,565.952466503979,2033.99413931507,0.0,1.0
2011-12-28,40.23,40.2734,39.26,39.26,10400,585.45301433415,586.084599241485,571.336946128728,571.336946128728,714.646589489077,0.0,1.0
2011-12-29,38.86,39.4,38.86,39.4,3200,565.515887074946,573.374316797552,565.515887074946,573.374316797552,219.891258304331,0.0,1.0
2011-12-30,37.92,38.43,37.92,38.43,2000,551.836398298557,559.25824859213,551.836398298557,559.25824859213,137.432036440207,0.0,1.0
2012-01-03,36.59,36.92,36.4008,36.92,17200,532.481376944732,537.283750664102,529.728016012292,537.283750664102,1181.91551338578,0.0,1.0
2012-01-04,36.55,36.65,36.36,36.44,5600,531.899271039353,533.354535802799,529.134267988807,530.298479799563,384.80970203258,0.0,1.0
2012-01-05,37.29,37.5,37.24,37.31,19200,542.66823028885,545.724286292086,541.940597907128,542.95928324154,1319.34754982599,0.0,1.0
2012-01-06,38.1,38.16,37.9,38.06,2800,554.45587487276,555.329033730827,551.545345345868,553.873768967381,192.40485101629,0.0,1.0
2012-01-09,37.92,38.15,37.84,37.86,8000,551.836398298557,555.183507254482,550.672186487801,550.96323944049,549.728145760829,0.0,1.0
2012-01-10,37.12,37.25,36.87,36.87,3600,540.194280190993,542.086124383472,536.556118282379,536.556118282379,247.377665592373,0.0,1.0
2012-01-11,37.16,37.64,37.16,37.54,2800,540.776386096371,547.76165696091,540.776386096371,546.306392197464,192.40485101629,0.0,1.0
2012-01-12,37.6401,37.77,37.63,37.6886,1600,547.763112225673,549.653501153389,547.616130484565,548.468915635944,109.945629152166,0.0,1.0
2012-01-13,37.752,37.8499,37.64,37.7395,5200,549.391553495969,550.816257699382,547.76165696091,549.209645400538,357.323294744538,0.0,1.0
2012-01-17,37.43,37.43,37.242,37.26,8000,544.705600957674,544.705600957674,541.969703202396,542.231650859817,549.728145760829,0.0,1.0
2012-01-18,36.4378,36.983,36.4,36.983,10800,530.266463974767,538.200567465072,529.716373894185,538.200567465072,742.132996777119,0.0,1.0
2012-01-19,35.99,36.1826,35.93,36.13,5200,523.749788364058,526.552628298454,522.876629505991,525.787159032882,357.323294744539,0.0,1.0
2012-01-20,35.13,35.53,35.13,35.52,8400,511.234511398426,517.055570452208,511.234511398426,516.910043975864,577.21455304887,0.0,1.0
2012-01-23,34.83,35.05,34.75,34.83,6800,506.86871710809,510.07029958767,505.704505297333,506.86871710809,467.268923896704,0.0,1.0
2012-01-24,35.45,35.7,35.45,35.69,5200,515.891358641452,519.529520550066,515.891358641452,519.383994073721,357.323294744539,0.0,1.0
2012-01-25,34.64,35.41,34.53,35.41,11200,504.103714057543,515.309252736074,502.502922817753,515.309252736074,769.61940406516,0.0,1.0
2012-01-26,34.63,34.7092,34.11,34.332,9200,503.958187581198,505.110757273847,496.390810811281,499.621498586131,632.187367624953,0.0,1.0
2012-01-27,34.236,34.501,34.236,34.49,5600,498.224444413223,502.080896036354,498.224444413223,501.920816912375,384.80970203258,0.0,1.0
2012-01-30,34.66,34.7339,34.37,34.64,5200,504.394767010232,505.470207670418,500.17449919624,504.103714057543,357.323294744539,0.0,1.0
2012-01-31,34.41,34.68,34.1926,34.2401,4000,500.756605101618,504.685819962921,497.592859505888,498.284110268524,274.864072880414,0.0,1.0
2012-02-01,33.9248,33.94,33.692,33.76,7200,493.69566046938,493.916860713424,490.307804100079,491.297384139222,494.755331184746,0.0,1.0
2012-02-02,33.6872,33.6872,33.46,33.59,18400,490.237951391434,490.237951391434,486.931589848885,488.823434041365,1264.3747352499,0.0,1.0
2012-02-03,33.45,33.624,33.4,33.55,7200,486.786063372541,489.318224060936,486.058430990818,488.241328135986,494.755331184745,0.0,1.0
2012-02-06,33.6,33.72,33.53,33.72,3200,488.968960517709,490.715278233844,487.950275183297,490.715278233844,219.891258304332,0.0,1.0
2012-02-07,32.95,33.1999,32.95,33.1999,2800,479.509739555313,483.146446199163,479.509739555313,483.146446199163,192.40485101629,0.0,1.0
2012-02-08,32.667,32.88,32.6308,32.6308,2400,475.391340274762,478.491054220901,474.864534430395,474.864534430395,164.918443728249,0.0,1.0
2012-02-09,32.82,32.82,32.43,32.49,2400,477.617895362834,477.617895362834,471.942362785396,472.815521643463,164.918443728248,0.0,1.0
2012-02-10,33.63,33.8099,33.63,33.7133,2000,489.405539946743,492.023561256181,489.405539946743,490.617775494693,137.432036440207,0.0,1.0
2012-02-13,32.98,33.06,32.92,33.06,4800,479.946318984347,481.110530795103,479.073160126279,481.110530795103,329.836887456497,0.0,1.0
2012-02-14,33.16,33.45,33.07,33.07,2400,482.565795558549,486.786063372541,481.256057271448,481.256057271448,164.918443728248,0.0,1.0
2012-02-15,32.06,32.1032,31.62,31.72,6800,466.557883160647,467.186557538456,460.154718201487,461.609982964932,467.268923896705,0.0,1.0
2012-02-16,31.3968,32.05,31.3968,32.0171,12000,456.906567249476,466.412356684303,456.906567249476,465.933574577129,824.592218641244,0.0,1.0
2012-02-17,31.34,31.48,31.246,31.2614,2800,456.079976863839,458.117347532663,454.712027986201,454.936138759771,192.40485101629,0.0,1.0
2012-02-21,31.443,31.5899,31.443,31.49,1200,457.578899570188,459.71668350769,457.578899570188,458.262874009008,82.4592218641243,0.0,1.0
2012-02-22,31.1936,31.3599,31.01,31.23,3200,453.949469250155,456.369574551765,451.277603144469,454.479185624049,219.891258304331,0.0,1.0
2012-02-23,30.83,31.09,30.804,31.09,2000,448.658126570267,452.441814955225,448.279757731771,452.441814955225,137.432036440207,0.0,1.0
2012-02-24,30.69,30.77,30.4401,30.59,52000,446.620755901443,447.7849677122,442.984049257593,445.165491137998,3573.23294744539,0.0,1.0
2012-02-27,31.03,31.37,30.83,31.33,52400,451.568656097158,456.516556292873,448.658126570267,455.934450387495,3600.71935473343,0.0,1.0
2012-02-28,30.0,30.24,29.91,30.18,28400,436.579429033669,440.072064465938,435.269690746568,439.198905607871,1951.53491745094,0.0,1.0
2012-02-29,31.02,31.03,30.2,30.2,30000,451.423129620814,451.568656097158,439.48995856056,439.48995856056,2061.48054660311,0.0,1.0
2012-03-01,30.7,31.23,30.7,31.23,52800,446.766282377788,454.479185624049,446.766282377788,454.479185624049,3628.20576202147,0.0,1.0
2012-03-02,31.25,31.4,31.13,31.4,33200,454.770238576738,456.953135721907,453.023920860604,456.953135721907,2281.37180490744,0.0,1.0
2012-03-05,31.74,31.8,31.4794,31.63,19600,461.901035917622,462.774194775689,458.108615944082,460.300244677832,1346.83395711403,0.0,1.0
2012-03-06,32.25,32.58,32.25,32.45,35600,469.322886211194,474.125259930564,469.322886211194,472.233415738085,2446.29024863569,0.0,1.0
2012-03-07,31.612,31.835,31.612,31.79,13200,460.038297020411,463.283537442895,460.038297020411,462.628668299344,907.051440505368,0.0,1.0
2012-03-08,30.79,30.9,30.7101,30.841,6400,448.076020664889,449.676811904679,446.913264118896,448.818205694246,439.782516608663,0.0,1.0
2012-03-09,30.6485,30.789,30.4187,30.57,49600,446.016821024613,448.061468017254,442.672622598215,444.874438185309,3408.31450371714,0.0,1.0
2012-03-12,30.99,31.2536,30.99,31.17,7600,450.98655019178,454.822628108222,450.98655019178,453.606026765982,522.241738472787,0.0,1.0
2012-03-13,30.8799,31.07,30.75,30.99,1200,449.384303687226,452.150762002536,447.493914759511,450.98655019178,82.4592218641243,0.0,1.0
2012-03-14,31.2199,31.22,30.86,30.86,7600,454.332203882941,454.333659147705,449.094705999301,449.094705999301,522.241738472787,0.0,1.0
2012-03-15,30.646,30.74,30.44,30.68,4400,445.980439405527,447.348388283166,442.982593992829,446.475229425099,302.350480168456,0.0,1.0
2012-03-16,30.39,30.39,30.1645,30.28,6800,442.254961611107,442.254961611107,438.973339569537,440.654170371316,467.268923896704,0.0,1.0
2012-03-19,30.12,30.45,30.11,30.39,9200,438.325746749804,443.128120469174,438.180220273459,442.254961611107,632.187367624952,0.0,1.0
2012-03-20,30.669,30.9399,30.581,30.88,19200,446.31515030112,450.257462545294,445.034517309288,449.38575895199,1319.34754982599,0.0,1.0
2012-03-21,31.09,31.32,31.09,31.3,2400,452.441814955225,455.78892391115,452.441814955225,455.497870958461,164.918443728249,0.0,1.0
2012-03-22,30.75,31.1,30.75,31.1,3600,447.493914759511,452.58734143157,447.493914759511,452.58734143157,247.377665592373,0.0,1.0
2012-03-23,31.03,31.148,31.028,31.13,2000,451.568656097158,453.285868518024,451.539550801889,453.023920860604,137.432036440207,0.0,1.0
2012-03-26,30.53,30.81,30.53,30.79,10400,444.29233227993,448.367073617578,444.29233227993,448.076020664889,714.646589489078,0.0,1.0
2012-03-27,30.101,30.11,29.69,29.92,7200,438.049246444749,438.180220273459,432.068108266988,435.415217222912,494.755331184746,0.0,1.0
2012-03-28,30.11,30.2,29.841,29.91,11200,438.180220273459,439.48995856056,434.26555805979,435.269690746568,769.61940406516,0.0,1.0
2012-03-29,29.99,30.2,29.941,30.15,6000,436.433902557324,439.48995856056,435.720822823236,438.762326178837,412.296109320622,0.0,1.0
2012-03-30,29.831,29.8905,29.71,29.74,4800,434.120031583446,434.985914117696,432.359161219677,432.79574064871,329.836887456497,0.0,1.0
2012-04-02,29.76,30.11,29.64,30.11,4000,433.0867936014,438.180220273459,431.340475885265,438.180220273459,274.864072880414,0.0,1.0
2012-04-03,30.51,30.5101,30.11,30.14,4000,444.001279327241,444.002734592005,438.180220273459,438.616799702493,274.864072880414,0.0,1.0
2012-04-04,31.85,32.2499,31.79,31.79,11200,463.501827157412,469.321430946431,462.628668299344,462.628668299344,769.61940406516,0.0,1.0
2012-04-05,31.83,31.91,31.71,31.91,3200,463.210774204723,464.374986015479,461.464456488588,464.374986015479,219.891258304331,0.0,1.0
2012-04-09,32.2499,32.52,32.14,32.52,7200,469.321430946431,473.252101072497,467.722094971404,473.252101072497,494.755331184745,0.0,1.0
2012-04-10,32.93,32.9497,32.28,32.4,33600,479.218686602624,479.505373761023,469.759465640228,471.505783356362,2308.85821219548,0.0,1.0
2012-04-11,32.004,32.45,32.004,32.27,14800,465.742934893118,472.233415738085,465.742934893118,469.613939163883,1016.99706965753,0.0,1.0
2012-04-12,31.7463,32.19,31.69,32.19,3600,461.992717597719,468.449727353127,461.173403535899,468.449727353127,247.377665592373,0.0,1.0
2012-04-13,32.272,32.43,32.272,32.38,400,469.643044459152,471.942362785396,469.643044459152,471.214730403673,27.4864072880414,0.0,1.0
2012-04-16,32.29,32.29,32.09,32.15,3200,469.904992116572,469.904992116572,466.994462589681,467.867621447748,219.891258304332,0.0,1.0
2012-04-17,31.89,31.89,31.76,31.89,2400,464.08393306279,464.08393306279,462.192088870311,464.08393306279,164.918443728249,0.0,1.0
2012-04-18,32.15,32.33,32.15,32.33,1200,467.867621447748,470.48709802195,467.867621447748,470.48709802195,82.4592218641244,0.0,1.0
2012-04-19,32.58,32.77,32.095,32.23,2400,474.125259930564,476.890262981111,467.067225827853,469.031833258505,164.918443728249,0.0,1.0
2012-04-20,32.38,32.53,32.38,32.53,800,471.214730403673,473.397627548842,471.214730403673,473.397627548842,54.9728145760829,0.0,1.0
2012-04-23,33.29,33.3201,33.05,33.05,2000,484.457639751028,484.895674444825,480.965004318758,480.965004318758,137.432036440207,0.0,1.0
2012-04-24,32.4769,32.49,32.3438,32.49,800,472.624881959452,472.815521643463,470.687924559306,472.815521643463,54.9728145760829,0.0,1.0
2012-04-25,32.31,32.4072,32.24,32.37,2400,470.196045069261,471.610562419331,469.17735973485,471.069203927329,164.918443728249,0.0,1.0
2012-04-26,31.86,32.396,31.78,32.34,5200,463.647353633756,471.447572765825,462.483141823,470.632624498295,357.323294744539,0.0,1.0
2012-04-27,32.11,32.35,32.11,32.35,3200,467.28551554237,470.77815097464,467.28551554237,470.77815097464,219.891258304332,0.0,1.0
2012-04-30,32.37,32.54,32.37,32.4,6000,471.069203927329,473.543154025186,471.069203927329,471.505783356362,412.296109320621,0.0,1.0
2012-05-01,32.95,33.34,32.849,33.34,30800,479.509739555313,485.185272132751,478.039922144233,485.185272132751,2116.45336117919,0.0,1.0
2012-05-02,33.37,33.6092,33.316,33.43,9600,485.621851561784,489.102844875946,484.836008589524,486.495010419852,659.673774912995,0.0,1.0
2012-05-03,33.8676,34.0,33.8676,33.874,2400,492.863249024689,494.790019571491,492.863249024689,492.95638596955,164.918443728249,0.0,1.0
2012-05-04,34.4599,34.4599,34.139,34.18,2000,501.482782218577,501.482782218577,496.812837592681,497.409496145693,137.432036440207,0.0,1.0
2012-05-07,34.0,34.378,33.91,34.24,4400,494.790019571491,500.290920377316,493.48028128439,498.282655003761,302.350480168456,0.0,1.0
2012-05-08,34.6328,35.1,34.629,34.69,10800,503.998934994575,510.797931969393,503.943634933564,504.831346439266,742.132996777118,0.0,1.0
2012-05-09,35.1,35.604,34.91,35.41,8800,510.797931969393,518.132466377158,508.032928918846,515.309252736074,604.700960336911,0.0,1.0
2012-05-10,34.94,34.94,34.52,34.52,4000,508.46950834788,508.46950834788,502.357396341408,502.357396341408,274.864072880414,0.0,1.0
2012-05-11,35.69,35.8392,35.27,35.72,3200,519.383994073721,521.555249100782,513.27188206725,519.820573502755,219.891258304332,0.0,1.0
2012-05-14,36.45,36.5,36.08,36.11,13600,530.444006275908,531.17163865763,525.059526651159,525.496106080193,934.537847793408,0.0,1.0
2012-05-15,37.2901,37.389,36.68,36.97,16000,542.669685553614,544.108942404662,533.791115231832,538.011383045825,1099.45629152166,0.0,1.0
2012-05-16,38.0977,38.0977,37.65,37.76,13200,554.4224037832,554.4224037832,547.907183437254,549.507974677045,907.051440505367,0.0,1.0
2012-05-17,37.61,37.68,37.15,37.48,6400,547.325077531876,548.343762866288,540.630859620027,545.433233339397,439.782516608663,0.0,1.0
2012-05-18,38.679,38.679,37.9,37.95,11200,562.881857853109,562.881857853109,551.545345345868,552.272977727591,769.61940406516,0.0,1.0
2012-05-21,37.9599,38.65,37.76,38.65,28800,552.417048939172,562.45983107171,549.507974677045,562.45983107171,1979.02132473898,0.0,1.0
2012-05-22,38.1,38.1,37.6,37.95,10000,554.45587487276,554.45587487276,547.179551055532,552.272977727591,687.160182201035,0.0,1.0
2012-05-23,38.5436,39.41,38.5436,38.88,5600,560.911429363404,573.519843273896,560.911429363404,565.806940027635,384.80970203258,0.0,1.0
2012-05-24,38.78,39.14,38.49,38.54,7200,564.351675264189,569.590628412593,560.131407450197,560.85903983192,494.755331184746,0.0,1.0
2012-05-25,39.25,39.37,38.94,39.0001,4400,571.191419652383,572.937737368518,566.680098885702,567.554713008533,302.350480168456,0.0,1.0
2012-05-29,38.366,38.72,38.1701,38.5,27200,558.326879143525,563.478516406122,555.476015471935,560.276933926542,1869.07569558682,0.0,1.0
2012-05-30,39.206,39.25,38.86,38.9,2400,570.551103156467,571.191419652383,565.515887074946,566.097992980324,164.918443728249,0.0,1.0
2012-05-31,38.44,39.039,38.26,38.47,54000,559.403775068474,568.120811001513,556.784298494272,559.840354497508,3710.66498388559,0.0,1.0
2012-06-01,40.496,40.5141,39.61,39.61,8000,589.324018604915,589.587421527099,576.430372800787,576.430372800787,549.728145760829,0.0,1.0
2012-06-04,39.89,40.31,39.6,39.68,10000,580.505114138435,586.617226144906,576.284846324443,577.449058135199,687.160182201036,0.0,1.0
2012-06-05,38.6897,39.2,38.6897,39.2,6800,563.037571182798,570.463787270661,563.037571182798,570.463787270661,467.268923896704,0.0,1.0
2012-06-06,37.4654,38.49,37.42,38.46,8400,545.220764683934,560.131407450197,544.56007448133,559.694828021164,577.21455304887,0.0,1.0
2012-06-07,37.8695,37.87,37.25,37.25,19200,551.101489593018,551.108765916835,542.086124383472,542.086124383472,1319.34754982599,0.0,1.0
2012-06-08,38.552,39.24,38.552,39.05,10000,561.033671603533,571.045893176039,561.033671603533,568.280890125492,687.160182201036,0.0,1.0
2012-06-11,39.0,39.0,38.03,38.03,10400,567.55325774377,567.55325774377,553.437189538348,553.437189538348,714.646589489077,0.0,1.0
2012-06-12,38.23,38.61,38.23,38.51,3200,556.347719065239,561.877725166332,556.347719065239,560.422460402886,219.891258304331,0.0,1.0
2012-06-13,38.45,38.6056,37.93,38.01,2400,559.549301544819,561.81369351674,551.981924774902,553.146136585658,164.918443728249,0.0,1.0
2012-06-14,37.74,38.269,37.72,38.269,10400,549.216921724355,556.915272322982,548.925868771666,556.915272322982,714.646589489078,0.0,1.0
2012-06-15,36.82,37.23,36.6,37.23,13200,535.828485900656,541.795071430783,532.626903421076,541.795071430783,907.051440505367,0.0,1.0
2012-06-18,36.58,36.62,36.4,36.62,2400,532.335850468387,532.917956373765,529.716373894185,532.917956373765,164.918443728249,0.0,1.0
2012-06-19,36.26,36.28,35.99,36.28,6400,527.679003225361,527.97005617805,523.749788364058,527.97005617805,439.782516608663,0.0,1.0
2012-06-20,35.66,36.0,35.31,35.59,2800,518.947414644688,523.895314840403,513.853987972628,517.928729310276,192.40485101629,0.0,1.0
2012-06-21,36.59,36.59,35.4789,35.4789,4400,532.481376944732,532.481376944732,516.311930158088,516.311930158088,302.350480168455,0.0,1.0
2012-06-22,36.35,36.37,36.2,36.2,7600,528.988741512462,529.279794465151,526.805844367294,526.805844367294,522.241738472787,0.0,1.0
2012-06-25,37.1,37.1,36.9682,36.9682,2400,539.903227238304,539.903227238304,537.985188280083,537.985188280083,164.918443728249,0.0,1.0
2012-06-26,36.3301,36.69,36.3301,36.69,7200,528.699143824536,533.936641708177,528.699143824536,533.936641708177,494.755331184746,0.0,1.0
2012-06-27,35.83,36.15,35.73,36.15,1600,521.421364742545,526.078211985571,519.9660999791,526.078211985571,109.945629152166,0.0,1.0
2012-06-28,34.75,35.35,34.75,35.24,8000,505.704505297333,514.436093878006,505.704505297333,512.835302638216,549.728145760829,0.0,1.0
2012-06-29,33.61,33.7001,33.596,33.69,12800,489.114486994054,490.425680545918,488.910749927171,490.27869880481,879.565033217325,0.0,1.0
2012-07-02,33.456,33.74,33.456,33.74,800,486.873379258348,491.006331186533,486.873379258348,491.006331186533,54.9728145760828,0.0,1.0
2012-07-03,32.7999,32.7999,32.73,32.73,2000,477.325387145381,477.325387145381,476.308157075733,476.308157075733,137.432036440207,0.0,1.0
2012-07-05,33.3399,33.69,33.33,33.55,7600,485.183816867987,490.27869880481,485.039745656406,488.241328135986,522.241738472787,0.0,1.0
2012-07-06,33.77,34.2,33.77,33.91,25600,491.442910615567,497.700549098383,491.442910615567,493.48028128439,1759.13006643465,0.0,1.0
2012-07-09,34.1,34.59,34.1,34.43,10800,496.245284334937,503.37608167582,496.245284334937,501.047658054307,742.132996777118,0.0,1.0
2012-07-10,34.81,35.01,34.28,34.28,8800,506.5776641554,509.488193682292,498.864760909139,498.864760909139,604.700960336912,0.0,1.0
2012-07-11,34.79,35.0199,34.71,34.71,6000,506.286611202711,509.632264893873,505.122399391955,505.122399391955,412.296109320622,0.0,1.0
2012-07-12,35.68,36.07,35.6348,35.87,9200,519.238467597377,524.914000174815,518.580687924299,522.003470647923,632.187367624953,0.0,1.0
2012-07-13,35.14,35.85,35.1005,35.85,6800,511.380037874771,521.712417695234,510.80520829321,521.712417695234,467.268923896704,0.0,1.0
2012-07-16,35.3516,35.52,35.2,35.52,2000,514.459378114222,516.910043975864,512.253196732838,516.910043975864,137.432036440207,0.0,1.0
2012-07-17,35.8,35.8,35.71,35.71,3200,520.984785313511,520.984785313511,519.675047026411,519.675047026411,219.891258304332,0.0,1.0
2012-07-18,35.51,35.56,35.36,35.56,3600,516.764517499519,517.492149881242,514.581620354351,517.492149881242,247.377665592373,0.0,1.0
2012-07-19,34.96,34.96,34.79,34.89,4800,508.760561300569,508.760561300569,506.286611202711,507.741875966157,329.836887456497,0.0,1.0
2012-07-20,36.55,36.66,36.4,36.45,2800,531.899271039353,533.500062279143,529.716373894185,530.444006275908,192.40485101629,0.0,1.0
2012-07-23,37.54,37.98,37.54,37.88,13200,546.306392197464,552.709557156625,546.306392197464,551.254292393179,907.051440505368,0.0,1.0
2012-07-24,38.26,38.52,37.63,37.63,10400,556.784298494272,560.567986879231,547.616130484565,547.616130484565,714.646589489078,0.0,1.0
2012-07-25,38.27,38.351,37.86,38.14,1600,556.929824970617,558.108589429008,550.96323944049,555.037980778138,109.945629152166,0.0,1.0
2012-07-26,37.03,37.38,36.93,37.14,4800,538.884541903892,543.977968575951,537.429277140446,540.485333143682,329.836887456497,0.0,1.0
2012-07-27,35.6744,36.46,35.6744,36.41,4000,519.156972770624,530.589532752252,519.156972770624,529.861900370529,274.864072880414,0.0,1.0
2012-07-30,36.15,36.16,36.01,36.16,9600,526.078211985571,526.223738461915,524.040841316747,526.223738461915,659.673774912994,0.0,1.0
2012-07-31,36.16,36.16,35.841,35.841,1600,526.223738461915,526.223738461915,521.581443866524,521.581443866524,109.945629152166,0.0,1.0
2012-08-01,36.1,36.1,35.98,35.98,400,525.350579603848,525.350579603848,523.604261887714,523.604261887714,27.4864072880414,0.0,1.0
2012-08-02,36.7,36.95,36.63,36.72,1600,534.082168184522,537.720330093136,533.06348285011,534.373221137211,109.945629152166,0.0,1.0
2012-08-03,35.98,35.98,35.8099,35.97,2400,523.604261887714,523.604261887714,521.128856525093,523.458735411369,164.918443728248,0.0,1.0
2012-08-06,35.18,35.28,34.84,35.28,5200,511.962143780149,513.417408543595,507.014243584434,513.417408543595,357.323294744539,0.0,1.0
2012-08-07,34.32,34.32,33.852,34.22,8800,499.446866814517,499.446866814517,492.636227721592,497.991602051072,604.700960336912,0.0,1.0
2012-08-08,34.45,34.45,34.3,34.45,2400,501.338711006996,501.338711006996,499.155813861828,501.338711006996,164.918443728249,0.0,1.0
2012-08-09,34.3,34.3,34.14,34.22,1200,499.155813861828,499.155813861828,496.827390240315,497.991602051072,82.4592218641243,0.0,1.0
2012-08-10,34.44,34.48,34.37,34.48,4000,501.193184530652,501.77529043603,500.17449919624,501.77529043603,274.864072880414,0.0,1.0
2012-08-13,34.4,34.4,34.0,34.0,800,500.611078625274,500.611078625274,494.790019571491,494.790019571491,54.9728145760828,0.0,1.0
2012-08-14,34.38,34.38,34.36,34.36,1200,500.320025672585,500.320025672585,500.028972719895,500.028972719895,82.4592218641242,0.0,1.0
2012-08-15,34.8,34.86,34.71,34.71,12000,506.432137679056,507.305296537123,505.122399391955,505.122399391955,824.592218641243,0.0,1.0
2012-08-16,33.73,34.25,33.73,34.12,6400,490.860804710188,498.428181480105,490.860804710188,496.536337287626,439.782516608663,0.0,1.0
2012-08-17,33.45,33.48,33.16,33.28,5200,486.786063372541,487.222642801574,482.565795558549,484.312113274683,357.323294744538,0.0,1.0
2012-08-20,33.58,33.64,33.48,33.49,6400,488.67790756502,489.551066423087,487.222642801574,487.368169277919,439.782516608663,0.0,1.0
2012-08-21,33.1399,33.19,33.08,33.19,1200,482.273287341096,483.002374987582,481.401583747792,483.002374987582,82.4592218641243,0.0,1.0
2012-08-22,33.5276,34.13,33.5276,34.13,1200,487.915348828975,496.681863763971,487.915348828975,496.681863763971,82.4592218641242,0.0,1.0
2012-08-23,33.6774,33.6774,33.54,33.54,400,490.095335444616,490.095335444616,488.095801659642,488.095801659642,27.4864072880414,0.0,1.0
2012-08-24,33.57,33.57,33.47,33.47,300,488.532381088675,488.532381088675,487.07711632523,487.07711632523,20.6148054660311,0.0,1.0
2012-08-27,33.85,33.91,33.8099,33.8099,400,492.607122426323,493.48028128439,492.023561256181,492.023561256181,27.4864072880414,0.0,1.0
2012-08-28,34.4589,34.4589,34.3568,34.38,800,501.468229570943,501.468229570943,499.982404247465,500.320025672585,54.9728145760829,0.0,1.0
2012-08-29,34.1,34.1,34.06,34.06,400,496.245284334937,496.245284334937,495.663178429559,495.663178429559,27.4864072880414,0.0,1.0
2012-08-30,35.23,35.23,35.0215,35.06,2400,512.689776161872,512.689776161872,509.655549130088,510.215826064014,164.918443728248,0.0,1.0
2012-08-31,35.4,35.4,35.05,35.38,400,515.163726259729,515.163726259729,510.07029958767,514.87267330704,27.4864072880414,0.0,1.0
2012-09-04,36.38,36.72,36.24,36.29,20800,529.425320941496,534.373221137211,527.387950272672,528.115582654395,1429.29317897815,0.0,1.0
2012-09-05,37.1,37.18,36.96,37.17,1200,539.903227238304,541.06743904906,537.86585656948,540.921912572716,82.4592218641243,0.0,1.0
2012-09-06,36.1008,36.3699,36.02,36.3699,800,525.362221721956,529.278339200388,524.186367793092,529.278339200388,54.9728145760828,0.0,1.0
2012-09-07,35.3,35.3,35.04,35.26,19600,513.708461496284,513.708461496284,509.924773111325,513.126355590905,1346.83395711403,0.0,1.0
2012-09-10,35.22,35.2298,34.9101,34.98,3600,512.544249685527,512.686865632345,508.034384183609,509.051614253258,247.377665592373,0.0,1.0
2012-09-11,34.9,35.0,34.77,35.0,3200,507.887402442501,509.342667205947,505.995558250022,509.342667205947,219.891258304332,0.0,1.0
2012-09-12,34.2,34.23,33.97,34.08,7600,497.700549098383,498.137128527416,494.353440142458,495.954231382248,522.241738472787,0.0,1.0
2012-09-13,33.03,33.94,32.81,33.87,8400,480.673951366069,493.916860713424,477.472368886489,492.898175379012,577.21455304887,0.0,1.0
2012-09-14,32.45,32.45,32.168,32.38,5600,472.233415738085,472.233415738085,468.129569105169,471.214730403673,384.80970203258,0.0,1.0
2012-09-17,32.9499,33.02,32.5801,32.794,13200,479.50828429055,480.528424889725,474.126715195328,477.239526524338,907.051440505366,0.0,1.0
2012-09-18,32.86,33.02,32.79,32.94,7200,478.200001268212,480.528424889725,477.1813159338,479.364213078968,494.755331184746,0.0,1.0
2012-09-19,32.63,32.8016,32.5501,32.7253,10400,474.852892312287,477.35012664636,473.690135766294,476.239759631851,714.646589489077,0.0,1.0
2012-09-20,33.31,33.356,33.2401,33.3,5600,484.748692703717,485.418114494902,483.731462634069,484.603166227372,384.80970203258,0.0,1.0
2012-09-21,32.99,33.0,32.74,32.79,3200,480.091845460691,480.237371937036,476.453683552077,477.1813159338,219.891258304332,0.0,1.0
2012-09-24,33.11,33.55,33.11,33.55,4800,481.838163176826,488.241328135986,481.838163176826,488.241328135986,329.836887456497,0.0,1.0
2012-09-25,33.2,33.22,32.68,32.68,2000,483.147901463927,483.438954416616,475.58052469401,475.58052469401,137.432036440207,0.0,1.0
2012-09-26,33.6717,33.88,33.6717,33.81,1600,490.0123853531,493.043701855357,490.0123853531,492.025016520945,109.945629152166,0.0,1.0
2012-09-27,32.88,33.15,32.87,33.15,1200,478.491054220901,482.420269082204,478.345527744556,482.420269082204,82.4592218641243,0.0,1.0
2012-09-28,34.34,34.4,34.13,34.1599,10400,499.737919767206,500.611078625274,496.681863763971,497.116987928241,714.646589489078,0.0,1.0
2012-10-01,34.4,34.4,34.1,34.2492,1200,500.611078625274,500.611078625274,496.245284334937,498.416539361998,82.4592218641242,0.0,1.0
2012-10-02,34.76,34.88,34.47,34.47,2800,505.850031773678,507.596349489812,501.629763959685,501.629763959685,192.40485101629,0.0,1.0
2012-10-03,35.006,35.18,34.8401,35.0,6000,509.429983091754,511.962143780149,507.015698849198,509.342667205947,412.296109320621,0.0,1.0
2012-10-04,34.24,34.324,34.15,34.15,2400,498.282655003761,499.505077405055,496.97291671666,496.97291671666,164.918443728248,0.0,1.0
2012-10-05,34.29,34.29,34.0,34.08,3200,499.010287385483,499.010287385483,494.790019571491,495.954231382248,219.891258304332,0.0,1.0
2012-10-08,34.5,34.66,34.5,34.66,2800,502.066343388719,504.394767010232,502.066343388719,504.394767010232,192.40485101629,0.0,1.0
2012-10-09,35.69,35.8299,35.42,35.42,12000,519.383994073721,521.419909477782,515.454779212418,515.454779212418,824.592218641243,0.0,1.0
2012-10-10,36.31,36.51,36.21,36.5,6800,528.406635607084,531.317165133975,526.951370843638,531.17163865763,467.268923896704,0.0,1.0
2012-10-11,35.8,35.99,35.66,35.99,7600,520.984785313511,523.749788364058,518.947414644688,523.749788364058,522.241738472787,0.0,1.0
2012-10-12,35.87,36.03,35.79,35.8804,18000,522.003470647923,524.331894269436,520.839258837167,522.154818183322,1236.88832796186,0.0,1.0
2012-10-15,35.37,35.69,35.3165,35.52,2800,514.727146830696,519.383994073721,513.948580182252,516.910043975864,192.40485101629,0.0,1.0
2012-10-16,34.36,34.55,34.218,34.5,6800,500.028972719895,502.793975770442,497.962496755803,502.066343388719,467.268923896705,0.0,1.0
2012-10-17,33.8999,33.8999,33.66,33.76,16000,493.333299543282,493.333299543282,489.842119375776,491.297384139222,1099.45629152166,0.0,1.0
2012-10-18,33.5328,33.6799,33.29,33.66,10800,487.991022596674,490.131717063702,484.457639751028,489.842119375776,742.132996777118,0.0,1.0
2012-10-19,34.33,34.4299,33.73,33.75,15600,499.592393290862,501.046202789544,490.860804710188,491.151857662877,1071.96988423361,0.0,1.0
2012-10-22,33.386,33.58,33.26,33.39,10000,485.854693923936,488.67790756502,484.021060321994,485.912904514473,687.160182201035,0.0,1.0
2012-10-23,34.75,35.04,34.63,34.97,14000,505.704505297333,509.924773111325,503.958187581198,508.906087776913,962.02425508145,0.0,1.0
2012-10-24,34.6,34.63,34.2217,34.42,3200,503.521608152165,503.958187581198,498.01634155205,500.902131577963,219.891258304331,0.0,1.0
2012-10-25,34.07,34.1499,33.85,33.85,4800,495.808704905903,496.971461451896,492.607122426323,492.607122426323,329.836887456497,0.0,1.0
2012-10-26,34.43,34.77,34.43,34.5,6800,501.047658054307,505.995558250022,501.047658054307,502.066343388719,467.268923896705,0.0,1.0
2012-10-31,34.774,34.85,34.43,34.51,5200,506.05376884056,507.159770060779,501.047658054307,502.211869865064,357.323294744539,0.0,1.0
2012-11-01,34.14,34.88,34.13,34.88,3600,496.827390240315,507.596349489812,496.681863763971,507.596349489812,247.377665592373,0.0,1.0
2012-11-02,34.56,34.63,34.34,34.44,2000,502.939502246787,503.958187581198,499.737919767206,501.193184530652,137.432036440207,0.0,1.0
2012-11-05,34.8201,34.8408,34.6201,34.82,2000,506.724645896508,507.025885702542,503.814116369617,506.723190631745,137.432036440207,0.0,1.0
2012-11-06,34.4601,34.5676,34.46,34.5676,300,501.485692748104,503.050102368808,501.484237483341,503.050102368808,20.6148054660311,0.0,1.0
2012-11-07,35.29,35.6,34.9,34.9,7600,513.562935019939,518.07425578662,507.887402442501,507.887402442501,522.241738472787,0.0,1.0
2012-11-08,35.7,35.752,35.4,35.44,11200,519.529520550066,520.286258227058,515.163726259729,515.745832165107,769.61940406516,0.0,1.0
2012-11-09,35.6,35.69,35.28,35.66,5200,518.07425578662,519.383994073721,513.417408543595,518.947414644688,357.323294744539,0.0,1.0
2012-11-12,36.35,36.392,36.15,36.15,10400,528.988741512462,529.599952713109,526.078211985571,526.078211985571,714.646589489077,0.0,1.0
2012-11-13,36.0259,36.61,36.0259,36.61,3600,524.272228414135,532.772429897421,524.272228414135,532.772429897421,247.377665592373,0.0,1.0
2012-11-14,37.004,37.04,36.39,36.39,9600,538.506173065396,539.030068380236,529.57084741784,529.57084741784,659.673774912994,0.0,1.0
2012-11-15,36.1,36.19,35.8,36.19,4000,525.350579603848,526.660317890949,520.984785313511,526.660317890949,274.864072880414,0.0,1.0
2012-11-16,34.6,34.9099,34.5,34.68,15600,503.521608152165,508.031473654083,502.066343388719,504.685819962921,1071.96988423362,0.0,1.0
2012-11-19,33.5999,33.6299,33.438,33.56,5200,488.967505252946,489.404084681979,486.611431600927,488.386854612331,357.323294744538,0.0,1.0
2012-11-20,34.22,34.22,33.93,34.0399,2400,497.991602051072,497.991602051072,493.771334237079,495.370670212106,164.918443728248,0.0,1.0
2012-11-21,33.79,33.9,33.6,33.9,10400,491.733963568256,493.334754808046,488.968960517709,493.334754808046,714.646589489077,0.0,1.0
2012-11-23,33.0,33.15,32.88,33.07,1200,480.237371937036,482.420269082204,478.491054220901,481.256057271448,82.4592218641242,0.0,1.0
2012-11-26,32.93,33.1685,32.93,33.0299,7600,479.218686602624,482.689493063442,479.218686602624,480.672496101306,522.241738472787,0.0,1.0
2012-11-27,33.1,33.12,33.03,33.11,2800,481.692636700481,481.98368965317,480.673951366069,481.838163176826,192.40485101629,0.0,1.0
2012-11-28,33.18,34.02,33.18,33.88,4800,482.856848511238,495.081072524181,482.856848511238,493.043701855357,329.836887456497,0.0,1.0
2012-11-29,32.34,32.66,32.34,32.61,8400,470.632624498295,475.289471741321,470.632624498295,474.561839359598,577.21455304887,0.0,1.0
2012-11-30,32.56,32.8,32.51,32.77,20000,473.834206977875,477.326842410145,473.106574596152,476.890262981111,1374.32036440207,0.0,1.0
2012-12-03,32.88,32.88,32.49,32.49,2800,478.491054220901,478.491054220901,472.815521643463,472.815521643463,192.40485101629,0.0,1.0
2012-12-04,32.87,32.87,32.62,32.62,1600,478.345527744556,478.345527744556,474.707365835943,474.707365835943,109.945629152166,0.0,1.0
2012-12-05,32.79,32.91,32.56,32.72,2400,477.1813159338,478.927633649935,473.834206977875,476.162630599388,164.918443728249,0.0,1.0
2012-12-06,32.51,32.65,32.51,32.61,1600,473.106574596152,475.143945264976,473.106574596152,474.561839359598,109.945629152166,0.0,1.0
2012-12-07,32.32,32.52,32.27,32.43,8000,470.341571545606,473.252101072497,469.613939163883,471.942362785396,549.728145760828,0.0,1.0
2012-12-10,32.44,32.4899,32.3601,32.44,4400,472.087889261741,472.8140663787,470.925132715748,472.087889261741,302.350480168455,0.0,1.0
2012-12-11,32.4601,32.4601,32.34,32.45,1200,472.380397479193,472.380397479193,470.632624498295,472.233415738085,82.4592218641243,0.0,1.0
2012-12-12,32.22,32.35,31.89,32.205,6400,468.88630678216,470.77815097464,464.08393306279,468.668017067644,439.782516608663,0.0,1.0
2012-12-13,32.52,32.5399,32.4101,32.4101,3600,473.252101072497,473.541698760423,471.65276509747,471.65276509747,247.377665592373,0.0,1.0
2012-12-14,32.1473,32.35,32.04,32.35,21200,467.828329299135,470.77815097464,466.266830207958,470.77815097464,1456.7795862662,0.0,1.0
2012-12-17,31.68,32.0,31.68,31.86,9600,461.027877059554,465.68472430258,461.027877059554,463.647353633756,659.673774912995,0.0,1.0
2012-12-18,30.55,30.91,30.53,30.79,13600,444.583385232619,449.822338381023,444.29233227993,448.076020664889,934.537847793409,0.0,1.0
2012-12-19,29.57,29.866,29.56,29.72,19600,430.321790550853,434.629374250652,430.176264074508,432.504687696021,1346.83395711403,0.0,1.0
2012-12-20,28.92,29.4,28.92,29.35,18400,420.862569588457,427.847840452995,420.862569588457,427.120208071273,1264.37473524991,0.0,1.0
2012-12-21,29.15,29.81,29.15,29.81,21200,424.209678544382,433.814425983122,424.209678544382,433.814425983122,1456.77958626619,0.0,1.0
2012-12-24,29.13,29.3985,29.13,29.34,10400,423.918625591692,427.826011481544,423.918625591692,426.974681594928,714.646589489078,0.0,1.0
2012-12-26,29.2,29.37,29.01,29.01,3600,424.937310926104,427.411261023962,422.172307875558,422.172307875558,247.377665592373,0.0,1.0
2012-12-27,29.16,29.601,29.16,29.31,13600,424.355205020726,430.772922627521,424.355205020726,426.538102165894,934.537847793409,0.0,1.0
2012-12-28,29.52,29.66,29.38,29.38,13600,429.59415816913,431.631528837954,427.556787500306,427.556787500306,934.537847793409,0.0,1.0
2012-12-31,29.01,29.53,28.895,29.5,12400,422.172307875558,429.739684645475,420.498753397595,429.303105216441,852.078625929284,0.0,1.0
2013-01-02,27.55,28.1,27.55,28.1,9200,400.925442329253,408.929398528203,400.925442329253,408.929398528203,632.187367624952,0.0,1.0
2013-01-03,28.12,28.16,27.73,27.86,6400,409.220451480892,409.802557386271,403.544918903455,405.436763095934,439.782516608663,0.0,1.0
2013-01-04,28.31,28.51,28.31,28.51,10400,411.985454531439,414.89598405833,411.985454531439,414.89598405833,714.646589489077,0.0,1.0
2013-01-07,28.82,29.13,28.804,29.08,8800,419.407304825011,423.918625591692,419.17446246286,423.19099320997,604.700960336912,0.0,1.0
2013-01-08,29.6,29.84,29.31,29.39,4800,430.758369979887,434.251005412156,426.538102165894,427.702313976651,329.836887456497,0.0,1.0
2013-01-09,28.97,29.07,28.874,28.96,26400,421.59020197018,423.045466733625,420.193147797272,421.444675493835,1814.10288101073,0.0,1.0
2013-01-10,28.1,28.42,28.08,28.31,12000,408.929398528203,413.586245771229,408.638345575514,411.985454531439,824.592218641243,0.0,1.0
2013-01-11,28.2399,28.4,28.2,28.2899,16400,410.965313932263,413.29519281854,410.384663291649,411.692946313986,1126.9426988097,0.0,1.0
2013-01-14,27.87,27.93,27.85,27.85,2400,405.582289572278,406.455448430346,405.291236619589,405.291236619589,164.918443728249,0.0,1.0
2013-01-15,27.999,28.23,27.999,28.22,5200,407.459581117123,410.821242720682,407.459581117123,410.675716244338,357.323294744539,0.0,1.0
2013-01-16,28.6745,28.73,28.61,28.6101,5200,417.289894594198,418.09756653791,416.351248821776,416.352704086539,357.323294744538,0.0,1.0
2013-01-17,28.3497,28.62,28.32,28.46,4800,412.563194642527,416.49677529812,412.130981007783,414.168351676607,329.836887456497,0.0,1.0
2013-01-18,28.2802,28.2802,28.21,28.21,2800,411.551785631932,411.551785631932,410.530189767993,410.530189767993,192.40485101629,0.0,1.0
2013-01-22,28.76,29.031,28.711,28.89,8000,418.534145966944,422.477913475881,417.821066232856,420.425990159423,549.728145760828,0.0,1.0
2013-01-23,29.19,29.3,29.041,29.12,10400,424.79178444976,426.39257568955,422.623439952226,423.773099115348,714.646589489077,0.0,1.0
2013-01-24,28.5898,28.88,28.354,28.88,5200,416.05728533956,420.280463683079,412.625771027355,420.280463683079,357.323294744538,0.0,1.0
2013-01-25,28.2268,28.42,27.8,27.97,60800,410.774674248252,413.586245771229,404.563604237866,407.037554335724,4177.9339077823,0.0,1.0
2013-01-28,29.0088,29.0088,28.7302,28.7302,2000,422.154844698396,422.154844698396,418.100477067437,418.100477067437,137.432036440207,0.0,1.0
2013-01-29,28.16,28.26,28.05,28.26,2000,409.802557386271,411.257822149716,408.20176614648,411.257822149716,137.432036440207,0.0,1.0
2013-01-30,27.58,27.73,27.48,27.73,27200,401.362021758286,403.544918903455,399.906756994841,403.544918903455,1869.07569558682,0.0,1.0
2013-01-31,27.4769,27.59,27.43,27.5299,7200,399.861643787174,401.507548234631,399.179124613118,400.6329341118,494.755331184745,0.0,1.0
2013-02-01,27.68,27.79,27.51,27.74,6800,402.817286521732,404.418077761522,400.343336423874,403.690445379799,467.268923896704,0.0,1.0
2013-02-04,27.578,27.72,27.578,27.6199,3600,401.332916463017,403.39939242711,401.332916463017,401.942672398901,247.377665592373,0.0,1.0
2013-02-05,27.75,27.85,27.75,27.81,13600,403.835971856144,405.291236619589,403.835971856144,404.709130714211,934.537847793408,0.0,1.0
2013-02-06,26.99,27.55,26.96,27.55,16800,392.775959653957,400.925442329253,392.339380224924,400.925442329253,1154.42910609774,0.0,1.0
2013-02-07,27.091,27.24,26.88,26.88,2800,394.245777065037,396.414121562571,391.175168414167,391.175168414167,192.40485101629,0.0,1.0
2013-02-08,27.14,27.35,27.02,27.35,14000,394.958856799126,398.014912802361,393.212539082991,398.014912802361,962.024255081449,0.0,1.0
2013-02-11,26.45,26.78,26.45,26.78,1600,384.917529931351,389.719903650722,384.917529931351,389.719903650722,109.945629152166,0.0,1.0
2013-02-12,26.7799,26.92,26.7799,26.89,14400,389.718448385958,391.757274319546,389.718448385958,391.320694890512,989.510662369492,0.0,1.0
2013-02-13,27.12,27.12,26.88,27.05,2000,394.667803846437,394.667803846437,391.175168414167,393.649118512025,137.432036440207,0.0,1.0
2013-02-14,27.5385,27.64,27.461,27.58,2000,400.758086881456,402.235180616354,399.630256689786,401.362021758286,137.432036440207,0.0,1.0
2013-02-15,27.6836,27.772,27.536,27.59,8800,402.869676053216,404.156130104102,400.72170526237,401.507548234631,604.700960336911,0.0,1.0
2013-02-19,26.89,27.28,26.89,27.19,12000,391.320694890512,396.99622746795,391.320694890512,395.686489180849,824.592218641242,0.0,1.0
2013-02-20,26.71,26.75,26.3,26.41,3200,388.70121831631,389.283324221688,382.734632786183,384.335424025973,219.891258304331,0.0,1.0
2013-02-21,27.42,27.6799,27.1,27.15,48800,399.033598136773,402.815831256968,394.376750893748,395.10438327547,3353.34168914106,0.0,1.0
2013-02-22,26.6,26.89,26.6,26.89,4400,387.10042707652,391.320694890512,387.10042707652,391.320694890512,302.350480168455,0.0,1.0
2013-02-25,27.2199,27.316,26.22,26.42,5600,396.121613345119,397.52012278279,381.570420975427,384.480950502318,384.80970203258,0.0,1.0
2013-02-26,26.35,26.94,25.94,26.34,18400,383.462265167906,392.048327272235,377.495679637779,383.316738691561,1264.37473524991,0.0,1.0
2013-02-27,26.27,26.7,26.27,26.7,2000,382.298053357149,388.555691839965,382.298053357149,388.555691839965,137.432036440207,0.0,1.0
2013-02-28,25.99,26.03,25.886,25.98,2000,378.223312019502,378.80541792488,376.709836665518,378.077785543157,137.432036440207,0.0,1.0
2013-03-01,25.59,25.842,25.55,25.8,6000,372.40225296572,376.069520169602,371.820147060341,375.458308968955,412.296109320621,0.0,1.0
2013-03-04,25.29,25.66,25.29,25.56,10000,368.036458675383,373.420938300131,368.036458675383,371.965673536686,687.160182201035,0.0,1.0
2013-03-05,25.23,25.37,25.118,25.37,9600,367.163299817316,369.200670486139,365.533403282256,369.200670486139,659.673774912993,0.0,1.0
2013-03-06,24.54,24.84,24.54,24.79,24400,357.121972949541,361.487767239878,357.121972949541,360.760134858155,1676.67084457053,0.0,1.0
2013-03-07,25.03,25.07,24.66,25.01,37200,364.252770290424,364.834876195803,358.868290665676,363.961717337735,2556.23587778786,0.0,1.0
2013-03-08,24.69,25.08,24.66,25.06,12400,359.304870094709,364.980402672147,358.868290665676,364.689349719458,852.078625929285,0.0,1.0
2013-03-11,24.5,24.6,24.46,24.46,3200,356.539867044163,357.995131807608,355.957761138785,355.957761138785,219.891258304331,0.0,1.0
2013-03-12,24.954,24.954,24.8,24.89,3600,363.146769070206,363.146769070206,360.9056613345,362.215399621601,247.377665592373,0.0,1.0
2013-03-13,24.67,24.98,24.468,24.97,4800,359.01381714202,363.525137908702,356.07418231986,363.379611432357,329.836887456497,0.0,1.0
2013-03-14,24.5142,24.5142,24.24,24.46,18000,356.746514640572,356.746514640572,352.756178659204,355.957761138785,1236.88832796186,0.0,1.0
2013-03-15,24.0,24.19,23.94,24.08,11600,349.263543226935,352.028546277482,348.390384368868,350.427755037691,797.105811353201,0.0,1.0
2013-03-18,24.193,24.32,24.056,24.32,8800,352.072204220385,353.920390469961,350.078491494465,353.920390469961,604.700960336912,0.0,1.0
2013-03-19,23.93,24.2,23.89,23.9,12800,348.244857892523,352.174072753826,347.662751987145,347.80827846349,879.565033217326,0.0,1.0
2013-03-20,23.5,23.71,23.4401,23.71,4000,341.987219409707,345.043275412943,341.115515816403,345.043275412943,274.864072880414,0.0,1.0
2013-03-21,23.4799,23.48,23.43,23.43,4400,341.694711192255,341.696166457018,340.968534075295,340.968534075295,302.350480168455,0.0,1.0
2013-03-22,23.3501,23.71,23.3501,23.71,800,339.805777529302,345.043275412943,339.805777529302,345.043275412943,54.9728145760829,0.0,1.0
2013-03-25,23.77,23.82,23.34,23.34,13200,345.91643427101,346.644066652733,339.658795788194,339.658795788194,907.051440505368,0.0,1.0
2013-03-26,23.38,23.6,23.38,23.6,1600,340.240901693573,343.442484173153,340.240901693573,343.442484173153,109.945629152166,0.0,1.0
2013-03-27,23.02,23.37,23.02,23.34,9200,335.001948545169,340.095375217228,335.001948545169,339.658795788194,632.187367624952,0.0,1.0
2013-03-28,23.27,23.35,23.244,23.35,6400,338.640110453782,339.804322264539,338.261741615287,339.804322264539,439.782516608663,0.0,1.0
2013-04-01,24.96,25.02,24.53,24.53,16000,363.234084956013,364.10724381408,356.976446473197,356.976446473197,1099.45629152166,0.0,1.0
2013-04-02,24.4156,24.91,24.3,24.81,13600,355.311623583815,362.50645257429,353.629337517272,361.051187810844,934.537847793408,0.0,1.0
2013-04-03,24.53,24.68,24.05,24.05,20800,356.976446473197,359.159343618365,349.991175608658,349.991175608658,1429.29317897815,0.0,1.0
2013-04-04,22.5999,22.8,22.4001,22.8,120000,328.888381273934,331.800366065588,325.98076227657,331.800366065588,8245.92218641242,0.0,1.0
2013-04-05,22.328,23.29,22.26,22.66,38800,324.931516382125,338.931163406472,323.941936342982,329.762995396765,2666.18150694002,0.0,1.0
2013-04-08,21.89,22.29,21.76,22.27,76000,318.557456718234,324.378515772016,316.665612525755,324.087462819327,5222.41738472787,0.0,1.0
2013-04-09,22.1358,22.45,22.08,22.32,18400,322.134497506783,326.706939393529,321.32245976878,324.81509520105,1264.37473524991,0.0,1.0
2013-04-10,21.28,21.6599,21.14,21.58,20400,309.680341661216,315.208892497545,307.642970992392,314.046135951552,1401.80677169011,0.0,1.0
2013-04-11,20.79,21.03,20.417,20.94,30000,302.549544320333,306.042179752602,297.121406752681,304.732441465501,2061.4805466031,0.0,1.0
2013-04-12,20.66,20.9,20.6401,20.68,24400,300.657700127853,304.150335560123,300.368102439928,300.948753080542,1676.67084457053,0.0,1.0
2013-04-15,21.0599,21.14,20.77,20.89,36000,306.477303916872,307.642970992392,302.258491367643,304.004809083778,2473.77665592373,0.0,1.0
2013-04-16,20.58,20.87,20.58,20.85,15600,299.493488317097,303.713756131089,299.493488317097,303.4227031784,1071.96988423361,0.0,1.0
2013-04-17,20.8814,21.15,20.72,20.7201,23200,303.879656314122,307.788497468737,301.530858985921,301.532314250684,1594.2116227064,0.0,1.0
2013-04-18,21.2874,21.31,21.09,21.09,18800,309.788031253711,310.116921090249,306.915338610669,306.915338610669,1291.86114253795,0.0,1.0
2013-04-19,20.772,21.131,20.761,21.106,8800,302.287596662912,307.511997163682,302.127517538933,307.148180972821,604.700960336912,0.0,1.0
2013-04-22,20.899,21.12,20.721,20.98,280000,304.135782912488,307.351918039703,301.545411633555,305.314547370879,19240.485101629,0.0,1.0
2013-04-23,20.469,20.86,20.36,20.86,375200,297.878144429672,303.568229654744,296.291905837517,303.568229654744,25782.2500361829,0.0,1.0
2013-04-24,20.1,20.29,19.9501,20.29,23200,292.508217452558,295.273220503105,290.326775572153,295.273220503105,1594.2116227064,0.0,1.0
2013-04-25,19.95,19.961,19.75,19.9,15600,290.32532030739,290.485399431369,287.414790780499,289.597687925667,1071.96988423361,0.0,1.0
2013-04-26,19.964,20.1542,19.86,20.0,17600,290.529057374272,293.296970954346,289.015582020289,291.052952689113,1209.40192067382,0.0,1.0
2013-04-29,19.67,20.0,19.67,20.0,22000,286.250578969742,291.052952689113,286.250578969742,291.052952689113,1511.75240084228,0.0,1.0
2013-04-30,19.49,19.65,19.45,19.53,7200,283.63110239554,285.959526017053,283.048996490162,284.213208300918,494.755331184746,0.0,1.0
2013-05-01,19.84,19.9,19.68,19.68,21600,288.7245290676,289.597687925667,286.396105446087,286.396105446087,1484.26599355424,0.0,1.0
2013-05-02,19.69,19.82,19.52,19.82,7600,286.541631922431,288.433476114911,284.067681824574,288.433476114911,522.241738472788,0.0,1.0
2013-05-03,19.13,19.6,19.0301,19.6,10800,278.392149247136,285.23189363533,276.938339748454,285.23189363533,742.132996777119,0.0,1.0
2013-05-06,19.24,19.2593,19.22,19.24,2800,279.992940486926,280.273806586271,279.701887534237,279.992940486926,192.40485101629,0.0,1.0
2013-05-07,19.2,19.33,19.1701,19.29,13200,279.410834581548,281.302678774027,278.975710417278,280.720572868649,907.051440505367,0.0,1.0
2013-05-08,19.0,19.2399,19.0,19.19,18000,276.500305054657,279.991485222163,276.500305054657,279.265308105204,1236.88832796186,0.0,1.0
2013-05-09,19.17,19.42,19.0101,19.4,8400,278.974255152514,282.612417061128,276.647286795765,282.321364108439,577.214553048871,0.0,1.0
2013-05-10,19.25,19.3843,19.2,19.3,14000,280.138466963271,282.092887540578,279.410834581548,280.866099344994,962.024255081449,0.0,1.0
2013-05-13,18.758,18.9,18.7,18.85,14800,272.978564327119,275.045040291211,272.13451076432,274.317407909489,1016.99706965753,0.0,1.0
2013-05-14,18.4699,18.8799,18.4,18.8,39600,268.785946543632,274.752532073759,267.768716473984,273.589775527766,2721.1543215161,0.0,1.0
2013-05-15,18.1,18.37,18.08,18.23,144400,263.402922183647,267.33213704495,263.111869230958,265.294766376126,9922.59303098295,0.0,1.0
2013-05-16,18.56,18.66,18.371,18.5001,169200,270.097140095496,271.552404858942,267.346689692584,269.225436502193,11626.7502828415,0.0,1.0
2013-05-17,18.02,18.38,17.99,18.38,168400,262.23871037289,267.477663521294,261.802130943857,267.477663521294,11571.7774682655,0.0,1.0
2013-05-20,17.829,17.9195,17.75,17.82,165200,259.459154674709,260.776169285628,258.309495511587,259.328180845999,11351.8862099611,0.0,1.0
2013-05-21,17.63,17.86,17.5101,17.85,28400,256.563177795453,259.910286751377,254.818315344082,259.764760275033,1951.53491745094,0.0,1.0
2013-05-22,18.02,18.07,17.114,17.42,65200,262.23871037289,262.966342754613,249.054011616074,253.507121792217,4480.28438795076,0.0,1.0
2013-05-23,19.5253,20.94,19.441,20.57,292400,284.144810857037,304.732441465501,282.918022661452,299.347961840752,20092.5637275582,0.0,1.0
2013-05-24,20.22,20.77,20.168,20.56,98000,294.254535168693,302.258491367643,293.497797491701,299.202435364408,6734.16978557014,0.0,1.0
2013-05-28,20.4,20.63,19.95,20.37,53600,296.874011742895,300.22112069882,290.32532030739,296.437432313861,3683.17857659755,0.0,1.0
2013-05-29,21.17,21.44,21.0,21.11,83600,308.079550421426,312.008765282729,305.605600323568,307.206391563358,5744.65912320065,0.0,1.0
2013-05-30,21.36,21.71,21.231,21.7,148000,310.844553471972,315.937980144032,308.967261927127,315.792453667687,10169.9706965753,0.0,1.0
2013-05-31,22.24,22.29,21.91,22.18,134400,323.650883390293,324.378515772016,318.848509670923,322.777724532226,9235.43284878192,0.0,1.0
2013-06-03,22.78,23.48,22.6601,22.97,183600,331.509313112899,341.696166457018,329.764450661528,334.274316163446,12616.260945211,0.0,1.0
2013-06-04,21.6,21.95,21.21,21.37,112800,314.337188904242,319.430615576301,308.661656326804,310.990079948317,7751.16685522767,0.0,1.0
2013-06-05,23.23,23.23,22.58,22.73,582400,338.058004548404,338.058004548404,328.598783586008,330.781680731176,40020.2090113883,0.0,1.0
2013-06-06,23.11,24.19,23.1,23.44,376400,336.31168683227,352.028546277482,336.166160355925,341.11406055164,25864.7092580469,0.0,1.0
2013-06-07,21.4,22.82,21.3,22.74,404800,311.42665937735,332.091419018277,309.971394613905,330.927207207521,27816.244175498,0.0,1.0
2013-06-10,20.82,21.04,20.53,20.6,522400,302.986123749366,306.187706228946,298.765855935374,299.784541269786,35897.2479181821,0.0,1.0
2013-06-11,21.65,21.78,21.18,21.51,94000,315.064821285964,316.956665478444,308.22507689777,313.027450617141,6459.30571268974,0.0,1.0
2013-06-12,21.5095,21.62,20.797,20.82,62400,313.020174293323,314.628241856931,302.651412853774,302.986123749366,4287.87953693447,0.0,1.0
2013-06-13,20.49,21.439,20.44,21.13,136000,298.183750029996,311.994212635094,297.456117648273,307.497444516047,9345.37847793408,0.0,1.0
2013-06-14,21.81,21.81,21.161,21.38,70400,317.393244907477,317.393244907477,307.948576592716,311.135606424661,4837.60768269529,0.0,1.0
2013-06-17,20.59,20.7699,19.868,20.32,96400,299.639014793441,302.25703610288,289.132003201364,295.709799932138,6624.22415641799,0.0,1.0
2013-06-18,19.97,20.01,19.681,19.97,112000,290.616373260079,291.198479165457,286.410658093721,290.616373260079,7696.1940406516,0.0,1.0
2013-06-19,20.53,20.53,19.57,19.81,276400,298.765855935374,298.765855935374,284.795314206297,288.287949638566,18993.1074360366,0.0,1.0
2013-06-20,22.17,22.31,21.22,21.35,591200,322.632198055881,324.669568724705,308.807182803148,310.699026995628,40624.9099717253,0.0,1.0
2013-06-21,20.5,21.289,20.39,20.56,83200,298.32927650634,309.811315489926,296.72848526655,299.202435364408,5717.17271591262,0.0,1.0
2013-06-24,21.55,22.13,21.39,21.69,101200,313.609556522519,322.050092150503,311.281132901006,315.646927191343,6954.06104387448,0.0,1.0
2013-06-25,21.0269,21.53,21.0101,21.45,34400,305.997066544935,313.31850356983,305.752582064676,312.154291759073,2363.83102677156,0.0,1.0
2013-06-26,21.21,21.5199,21.15,21.39,33200,308.661656326804,313.171521828722,307.788497468737,311.281132901006,2281.37180490744,0.0,1.0
2013-06-27,20.2,20.51,20.11,20.51,61200,293.963482216004,298.474802982685,292.653743928903,298.474802982685,4205.42031507033,0.0,1.0
2013-06-28,19.86,20.1,19.65,20.1,83600,289.015582020289,292.508217452558,285.959526017053,292.508217452558,5744.65912320065,0.0,1.0
2013-07-01,19.38,19.56,19.17,19.56,66400,282.03031115575,284.649787729952,278.974255152514,284.649787729952,4562.74360981488,0.0,1.0
2013-07-02,19.0862,19.25,18.7,18.92,44400,277.754743280747,280.138466963271,272.13451076432,275.336093243901,3050.9912089726,0.0,1.0
2013-07-03,19.11,19.38,19.01,19.38,46400,278.101096294447,282.03031115575,276.645831531002,282.03031115575,3188.42324541281,0.0,1.0
2013-07-05,18.5655,18.9429,18.47,18.52,32000,270.177179657486,275.66934887473,268.787401808395,269.515034190118,2198.91258304331,0.0,1.0
2013-07-08,18.751,19.0301,18.661,18.98,34800,272.876695793678,276.938339748454,271.566957506577,276.209252101968,2391.3174340596,0.0,1.0
2013-07-09,18.6699,18.7,18.51,18.55,26800,271.696476070523,272.13451076432,269.369507713774,269.951613619152,1841.58928829878,0.0,1.0
2013-07-10,18.72,18.744,18.45,18.73,22800,272.425563717009,272.774827260236,268.496348855706,272.571090193354,1566.72521541836,0.0,1.0
2013-07-11,17.66,18.09,17.6526,18.08,48000,256.999757224486,263.257395707302,256.892067631991,263.111869230958,3298.36887456498,0.0,1.0
2013-07-12,17.67,17.84,17.66,17.84,3600,257.145283700831,259.619233798688,256.999757224486,259.619233798688,247.377665592373,0.0,1.0
2013-07-15,17.4,17.55,17.3945,17.54,12800,253.216068839528,255.398965984696,253.136029277538,255.253439508352,879.565033217325,0.0,1.0
2013-07-16,17.677,17.679,17.51,17.59,24800,257.247152234272,257.276257529541,254.816860079318,255.981071890075,1704.15725185857,0.0,1.0
2013-07-17,17.28,17.42,17.276,17.3,7600,251.469751123393,253.507121792217,251.411540532855,251.760804076082,522.241738472788,0.0,1.0
2013-07-18,17.15,17.28,17.1372,17.28,20000,249.577906930914,251.469751123393,249.391633041193,251.469751123393,1374.32036440207,0.0,1.0
2013-07-19,17.41,17.57,17.353,17.49,36400,253.361595315873,255.690018937385,252.532094400709,254.525807126629,2501.26306321176,0.0,1.0
2013-07-22,17.34,17.56,17.32,17.55,18800,252.342909981461,255.544492461041,252.051857028771,255.398965984696,1291.86114253794,0.0,1.0
2013-07-23,17.35,17.3799,17.1942,17.24,10800,252.488436457805,252.923560622075,250.221133956357,250.887645218015,742.132996777119,0.0,1.0
2013-07-24,17.67,17.829,17.4623,17.4623,22800,257.145283700831,259.459154674709,254.122698787155,254.122698787155,1566.72521541836,0.0,1.0
2013-07-25,18.27,18.5,18.21,18.5,30800,265.876872281504,269.223981237429,265.003713423437,269.223981237429,2116.45336117919,0.0,1.0
2013-07-26,19.16,19.249,18.91,18.97,41600,278.82872867617,280.123914315636,275.190566767556,276.063725625623,2858.58635795631,0.0,1.0
2013-07-29,20.0,20.05,19.7201,19.79,63600,291.052952689113,291.780585070835,286.979666616228,287.996896685877,4370.33875879858,0.0,1.0
2013-07-30,19.59,19.66,19.25,19.29,56000,285.086367158986,286.105052493398,280.138466963271,280.720572868649,3848.0970203258,0.0,1.0
2013-07-31,19.62,19.75,19.4892,19.69,28000,285.522946588019,287.414790780499,283.619460277433,286.541631922431,1924.0485101629,0.0,1.0
2013-08-01,18.51,18.54,18.19,18.3,39200,269.369507713774,269.806087142807,264.712660470748,266.313451710538,2693.66791422806,0.0,1.0
2013-08-02,17.99,18.234,17.84,18.19,26800,261.802130943857,265.352976966664,259.619233798688,264.712660470748,1841.58928829877,0.0,1.0
2013-08-05,17.89,18.0801,17.84,18.04,11200,260.346866180411,263.113324495721,259.619233798688,262.52976332558,769.619404065161,0.0,1.0
2013-08-06,17.88,17.88,17.72,17.75,26400,260.201339704067,260.201339704067,257.872916082554,258.309495511587,1814.10288101073,0.0,1.0
2013-08-07,18.54,18.54,18.2545,18.35,81200,269.806087142807,269.806087142807,265.65130624317,267.041084092261,5579.74067947242,0.0,1.0
2013-08-08,18.69,19.01,18.5501,18.7,53600,271.988984287976,276.645831531002,269.953068883915,272.13451076432,3683.17857659755,0.0,1.0
2013-08-09,18.69,18.82,18.55,18.62,36800,271.988984287976,273.880828480455,269.951613619152,270.970298953564,2528.74947049981,0.0,1.0
2013-08-12,18.7499,18.89,18.71,18.89,34400,272.86068788128,274.899513814867,272.280037240665,274.899513814867,2363.83102677156,0.0,1.0
2013-08-13,18.371,18.81,18.37,18.51,72400,267.346689692584,273.73530200411,267.33213704495,269.369507713774,4975.0397191355,0.0,1.0
2013-08-14,18.54,18.63,18.4,18.43,26800,269.806087142807,271.115825429908,267.768716473984,268.205295903017,1841.58928829878,0.0,1.0
2013-08-15,19.14,19.16,18.8801,18.8801,46400,278.537675723481,278.82872867617,274.755442603286,274.755442603286,3188.4232454128,0.0,1.0
2013-08-16,19.08,19.159,18.8469,19.07,24800,277.664516865413,278.814176028535,274.272294701822,277.518990389069,1704.15725185857,0.0,1.0
2013-08-19,19.19,19.25,18.83,18.97,33600,279.265308105204,280.138466963271,274.026354956799,276.063725625623,2308.85821219548,0.0,1.0
2013-08-20,19.5475,19.659,19.37,19.61,27600,284.467879634521,286.090499845763,281.884784679406,285.377420111675,1896.56210287486,0.0,1.0
2013-08-21,20.02,20.15,19.689,19.92,40400,291.344005641802,293.235849834281,286.527079274797,289.888740878356,2776.12713609218,0.0,1.0
2013-08-22,19.75,19.75,19.5307,19.73,30400,287.414790780499,287.414790780499,284.223395154263,287.12373782781,2088.96695389115,0.0,1.0
2013-08-23,19.18,19.3399,19.15,19.23,23600,279.119781628859,281.446749985608,278.683202199825,279.847414010582,1621.69802999444,0.0,1.0
2013-08-26,19.55,19.569,19.36,19.5,9200,284.504261253608,284.780761558662,281.739258203061,283.776628871885,632.187367624952,0.0,1.0
2013-08-27,20.0,20.0299,19.6299,19.73,30400,291.052952689113,291.488076853383,285.667017799601,287.12373782781,2088.96695389115,0.0,1.0
2013-08-28,19.85,20.0,19.6601,19.98,11200,288.870055543944,291.052952689113,286.106507758161,290.761899736423,769.619404065161,0.0,1.0
2013-08-29,19.87,19.91,19.6701,19.91,7600,289.161108496633,289.743214402012,286.252034234506,289.743214402012,522.241738472788,0.0,1.0
2013-08-30,20.7,20.81,20.44,20.44,28000,301.239806033232,302.840597273022,297.456117648273,297.456117648273,1924.0485101629,0.0,1.0
2013-09-03,19.72,19.85,19.4,19.46,237600,286.978211351465,288.870055543944,282.321364108439,283.194522966507,16326.9259290966,0.0,1.0
2013-09-04,19.06,19.49,18.9299,19.47,115600,277.373463912724,283.63110239554,275.480164455482,283.340049442851,7943.57170624398,0.0,1.0
2013-09-05,19.16,19.31,19.128,19.26,22800,278.82872867617,281.011625821338,278.363043951867,280.283993439615,1566.72521541836,0.0,1.0
2013-09-06,19.09,19.3886,18.9001,19.16,26800,277.810043341758,282.155463925406,275.046495555975,278.82872867617,1841.58928829878,0.0,1.0
2013-09-09,18.08,18.5,18.04,18.5,278800,263.111869230958,269.223981237429,262.52976332558,269.223981237429,19158.0258797649,0.0,1.0
2013-09-10,17.8,17.95,17.75,17.88,62400,259.03712789331,261.220025038479,258.309495511587,260.201339704067,4287.87953693447,0.0,1.0
2013-09-11,18.01,18.306,17.99,18.22,24800,262.093183896546,266.400767596345,261.802130943857,265.149239899782,1704.15725185857,0.0,1.0
2013-09-12,18.3,18.3,18.16,18.16,36400,266.313451710538,266.313451710538,264.276081041714,264.276081041714,2501.26306321177,0.0,1.0
2013-09-13,18.076,18.26,18.07,18.19,9200,263.05365864042,265.73134580516,262.966342754613,264.712660470748,632.187367624953,0.0,1.0
2013-09-16,17.61,17.68,17.46,17.59,28800,256.272124842764,257.290810177176,254.089227697595,255.981071890075,1979.02132473898,0.0,1.0
2013-09-17,17.74,17.9401,17.74,17.9401,800,258.163969035243,261.075953826897,258.163969035243,261.075953826897,54.9728145760828,0.0,1.0
2013-09-18,16.67,17.66,16.6001,17.61,76800,242.592636066375,256.999757224486,241.575405996727,256.272124842764,5277.39019930396,0.0,1.0
2013-09-19,16.7999,16.9299,16.68,16.73,24000,244.483024994091,246.37486918657,242.73816254272,243.465794924443,1649.18443728249,0.0,1.0
2013-09-20,17.05,17.09,16.97,16.97,8400,248.122642167468,248.704748072847,246.958430356712,246.958430356712,577.214553048871,0.0,1.0
2013-09-23,17.009,17.1666,16.945,16.945,7200,247.525983614456,249.819480881646,246.594614165851,246.594614165851,494.755331184745,0.0,1.0
2013-09-24,16.98,17.019,16.82,16.98,10800,247.103956833057,247.6715100908,244.775533211544,247.103956833057,742.132996777117,0.0,1.0
2013-09-25,17.03,17.0699,16.911,17.0699,8400,247.831589214779,248.412239855394,246.099824146279,248.412239855394,577.214553048871,0.0,1.0
2013-09-26,16.5,16.66,16.5,16.66,118400,240.118685968518,242.447109590031,240.118685968518,242.447109590031,8135.97655726026,0.0,1.0
2013-09-27,16.729,16.86,16.66,16.84,13200,243.451242276808,245.357639116922,242.447109590031,245.066586164233,907.051440505368,0.0,1.0
2013-09-30,16.97,17.2,16.92,17.2,23200,246.958430356712,250.305539312637,246.230797974989,250.305539312637,1594.2116227064,0.0,1.0
2013-10-01,17.14,17.339,17.0,17.28,13200,249.432380454569,252.328357333826,247.395009785746,251.469751123393,907.051440505369,0.0,1.0
2013-10-02,17.34,17.68,17.33,17.52,88800,252.342909981461,257.290810177176,252.197383505116,254.962386555663,6101.98241794519,0.0,1.0
2013-10-03,17.5699,17.68,17.485,17.49,27600,255.688563672622,257.290810177176,254.453043888457,254.525807126629,1896.56210287486,0.0,1.0
2013-10-04,17.5199,17.85,17.47,17.72,93200,254.960931290899,259.764760275033,254.23475417394,257.872916082554,6404.33289811366,0.0,1.0
2013-10-07,18.18,18.22,18.021,18.22,12800,264.567133994403,265.149239899782,262.253263020525,265.149239899782,879.565033217327,0.0,1.0
2013-10-08,18.3,18.32,18.03,18.03,42000,266.313451710538,266.604504663227,262.384236849235,262.384236849235,2886.07276524435,0.0,1.0
2013-10-09,17.42,17.821,17.38,17.64,17200,253.507121792217,259.342733493634,252.925015886839,256.708704271797,1181.91551338578,0.0,1.0
2013-10-10,16.88,17.11,16.8799,17.11,24400,245.648692069611,248.995801025536,245.647236804848,248.995801025536,1676.67084457053,0.0,1.0
2013-10-11,16.82,17.05,16.82,17.05,9600,244.775533211544,248.122642167468,244.775533211544,248.122642167468,659.673774912993,0.0,1.0
2013-10-14,16.83,17.0501,16.731,17.0496,11200,244.921059687888,248.124097432232,243.480347572077,248.116821108415,769.619404065161,0.0,1.0
2013-10-15,17.0901,17.1799,17.02,17.072,17600,248.70620333761,250.013031095184,247.686062738435,248.442800415426,1209.40192067382,0.0,1.0
2013-10-16,16.79,17.08,16.77,17.08,11200,244.33895378251,248.559221596502,244.047900829821,248.559221596502,769.61940406516,0.0,1.0
2013-10-17,16.51,16.82,16.51,16.82,21200,240.264212444862,244.775533211544,240.264212444862,244.775533211544,1456.7795862662,0.0,1.0
2013-10-18,16.43,16.5201,16.37,16.5,24000,239.100000634106,240.41119418597,238.226841776039,240.118685968518,1649.18443728249,0.0,1.0
2013-10-21,16.43,16.5259,16.43,16.46,4800,239.100000634106,240.49559954225,239.100000634106,239.53658006314,329.836887456497,0.0,1.0
2013-10-22,16.24,16.4001,16.2,16.4,11200,236.334997583559,238.664876469836,235.752891678181,238.663421205072,769.619404065161,0.0,1.0
2013-10-23,16.93,17.044,16.9,16.91,12000,246.376324451334,248.035326281662,245.9397450223,246.085271498645,824.592218641242,0.0,1.0
2013-10-24,16.62,16.66,16.5696,16.65,41600,241.865003684653,242.447109590031,241.131550243876,242.301583113686,2858.5863579563,0.0,1.0
2013-10-25,17.04,17.19,16.9401,17.0,23600,247.977115691124,250.160012836292,246.523306192442,247.395009785746,1621.69802999444,0.0,1.0
2013-10-28,16.98,16.98,16.8301,16.88,13200,247.103956833057,247.103956833057,244.922514952652,245.648692069611,907.051440505366,0.0,1.0
2013-10-29,16.69,16.8,16.69,16.8,10800,242.883689019064,244.484480258855,242.883689019064,244.484480258855,742.13299677712,0.0,1.0
2013-10-30,16.71,16.8399,16.62,16.62,9600,243.174741971754,245.065130899469,241.865003684653,241.865003684653,659.673774912993,0.0,1.0
2013-10-31,16.83,16.98,16.74,16.9084,9200,244.921059687888,247.103956833057,243.611321400787,246.06198726243,632.187367624953,0.0,1.0
2013-11-01,17.26,17.42,17.25,17.2795,15200,251.178698170704,253.507121792217,251.03317169436,251.462474799576,1044.48347694557,0.0,1.0
2013-11-04,17.18,17.36,17.18,17.26,53200,250.014486359948,252.63396293415,250.014486359948,251.178698170704,3655.69216930951,0.0,1.0
2013-11-05,17.47,17.5404,17.4366,17.5,8800,254.23475417394,255.259260567406,253.748695742949,254.671333602974,604.700960336911,0.0,1.0
2013-11-06,17.03,17.1,17.03,17.1,4800,247.831589214779,248.850274549191,247.831589214779,248.850274549191,329.836887456498,0.0,1.0
2013-11-07,17.71,17.87,17.3038,17.3038,28400,257.727389606209,260.055813227722,251.816104137093,251.816104137093,1951.53491745094,0.0,1.0
2013-11-08,17.41,17.71,17.41,17.71,12400,253.361595315873,257.727389606209,253.361595315873,257.727389606209,852.078625929282,0.0,1.0
2013-11-11,17.384,17.48,17.35,17.44,10800,252.983226477377,254.380280650284,252.488436457805,253.798174744906,742.132996777117,0.0,1.0
2013-11-12,16.99,17.1499,16.93,17.1,8800,247.249483309401,249.576451666151,246.376324451334,248.850274549191,604.700960336912,0.0,1.0
2013-11-13,16.73,17.11,16.72,17.11,12400,243.465794924443,248.995801025536,243.320268448098,248.995801025536,852.078625929283,0.0,1.0
2013-11-14,16.44,16.58,16.4104,16.51,8400,239.245527110451,241.282897779274,238.814768740471,240.264212444862,577.214553048869,0.0,1.0
2013-11-15,16.0,16.06,15.93,15.93,32400,232.84236215129,233.715521009357,231.823676816878,231.823676816878,2226.39899033136,0.0,1.0
2013-11-18,16.08,16.16,15.8895,16.06,100400,234.006573962046,235.170785772803,231.234294587683,233.715521009357,6899.08822929841,0.0,1.0
2013-11-19,16.22,16.33,16.188,16.25,30000,236.04394463087,237.64473587066,235.578259906568,236.480524059904,2061.48054660311,0.0,1.0
2013-11-20,16.18,16.18,16.14,16.15,4000,235.461838725492,235.461838725492,234.879732820114,235.025259296458,274.864072880414,0.0,1.0
2013-11-21,16.058,16.078,16.04,16.0501,6800,233.686415714088,233.977468666778,233.424468056668,233.571449797776,467.268923896705,0.0,1.0
2013-11-22,16.1576,16.1801,16.15,16.18,2800,235.13585941848,235.463293990255,235.025259296458,235.461838725492,192.40485101629,0.0,1.0
2013-11-25,16.31,16.34,16.2,16.21,13600,237.353682917971,237.790262347005,235.752891678181,235.898418154526,934.53784779341,0.0,1.0
2013-11-26,16.43,16.529,16.41,16.44,10800,239.100000634106,240.540712749917,238.808947681417,239.245527110451,742.132996777118,0.0,1.0
2013-11-27,16.35,16.43,16.3101,16.43,5200,237.93578882335,239.100000634106,237.355138182735,239.100000634106,357.323294744538,0.0,1.0
2013-11-29,16.31,16.32,16.22,16.22,27200,237.353682917971,237.499209394316,236.04394463087,236.04394463087,1869.07569558682,0.0,1.0
2013-12-02,16.42,16.42,16.31,16.32,6400,238.954474157761,238.954474157761,237.353682917971,237.499209394316,439.782516608664,0.0,1.0
2013-12-03,16.622,16.76,16.62,16.64,7200,241.894108979921,243.902374353476,241.865003684653,242.156056637342,494.755331184747,0.0,1.0
2013-12-04,16.858,17.08,16.82,17.06,32000,245.328533821653,248.559221596502,244.775533211544,248.268168643813,2198.91258304331,0.0,1.0
2013-12-05,17.1312,17.22,17.001,17.1,8400,249.304317155386,250.596592265326,247.40956243338,248.850274549191,577.21455304887,0.0,1.0
2013-12-06,16.7,16.78,16.646,16.78,16800,243.029215495409,244.193427306165,242.243372523148,244.193427306165,1154.42910609774,0.0,1.0
2013-12-09,16.66,16.71,16.62,16.62,4800,242.447109590031,243.174741971754,241.865003684653,241.865003684653,329.836887456497,0.0,1.0
2013-12-10,16.61,16.82,16.61,16.82,16800,241.719477208308,244.775533211544,241.719477208308,244.775533211544,1154.42910609774,0.0,1.0
2013-12-11,16.92,16.93,16.74,16.74,4000,246.230797974989,246.376324451334,243.611321400787,243.611321400787,274.864072880415,0.0,1.0
2013-12-12,16.7636,16.91,16.731,16.7901,26000,243.95476388496,246.085271498645,243.480347572077,244.340409047273,1786.6164737227,0.0,1.0
2013-12-13,17.08,17.11,17.04,17.04,11600,248.559221596502,248.995801025536,247.977115691124,247.977115691124,797.105811353202,0.0,1.0
2013-12-16,17.27,17.34,17.14,17.34,27200,251.324224647049,252.342909981461,249.432380454569,252.342909981461,1869.07569558681,0.0,1.0
2013-12-17,17.2819,17.33,17.25,17.25,17600,251.497401153899,252.197383505116,251.03317169436,251.03317169436,1209.40192067382,0.0,1.0
2013-12-18,16.57,17.18,16.511,16.83,12400,241.13737130293,250.014486359948,240.278765092497,244.921059687888,852.078625929283,0.0,1.0
2013-12-19,16.89,16.9,16.76,16.815,15200,245.794218545956,245.9397450223,243.902374353476,244.702769973371,1044.48347694557,0.0,1.0
2013-12-20,16.66,16.825,16.66,16.825,3600,242.447109590031,244.848296449716,242.447109590031,244.848296449716,247.377665592373,0.0,1.0
2013-12-23,16.408,16.52,16.38,16.52,11600,238.779842386148,240.409738921207,238.372368252383,240.409738921207,797.105811353201,0.0,1.0
2013-12-24,16.86,16.89,16.82,16.82,10000,245.357639116922,245.794218545956,244.775533211544,244.775533211544,687.160182201035,0.0,1.0
2013-12-26,16.344,16.38,16.33,16.38,33600,237.848472937543,238.372368252383,237.64473587066,238.372368252383,2308.85821219548,0.0,1.0
2013-12-27,16.11,16.12,15.97,16.05,58400,234.44315339108,234.588679867425,232.405782722256,233.569994533013,4013.01546405405,0.0,1.0
2013-12-30,15.8,15.87,15.77,15.83,20000,229.931832624399,230.950517958811,229.495253195365,230.368412053433,1374.32036440207,0.0,1.0
2013-12-31,15.787,15.83,15.77,15.7801,10000,229.742648205151,230.368412053433,229.495253195365,229.642234936473,687.160182201036,0.0,1.0
2014-01-02,16.31,16.31,15.93,15.93,34800,237.353682917971,237.353682917971,231.823676816878,231.823676816878,2391.31743405961,0.0,1.0
2014-01-03,16.12,16.3,16.11,16.23,8000,234.588679867425,237.208156441627,234.44315339108,236.189471107215,549.728145760828,0.0,1.0
2014-01-06,16.26,16.3925,16.15,16.15,19200,236.626050536249,238.554276347814,235.025259296458,235.025259296458,1319.34754982599,0.0,1.0
2014-01-07,16.08,16.2001,16.08,16.2001,12400,234.006573962046,235.754346942945,234.006573962046,235.754346942945,852.078625929286,0.0,1.0
2014-01-08,16.03,16.07,15.99,16.02,6000,233.278941580324,233.861047485702,232.696835674946,233.133415103979,412.296109320621,0.0,1.0
2014-01-09,16.16,16.29,16.16,16.29,3200,235.170785772803,237.062629965282,235.170785772803,237.062629965282,219.891258304331,0.0,1.0
2014-01-10,15.9698,16.06,15.9278,16.06,2800,232.402872192729,233.715521009357,231.791660992082,233.715521009357,192.40485101629,0.0,1.0
2014-01-13,16.15,16.28,16.01,16.12,22400,235.025259296458,236.917103488938,232.987888627635,234.588679867425,1539.23880813032,0.0,1.0
2014-01-14,16.18,16.374,16.156,16.31,10800,235.461838725492,238.285052366576,235.112575182265,237.353682917971,742.132996777119,0.0,1.0
2014-01-15,16.002,16.079,15.999,16.04,6400,232.871467446559,233.992021314412,232.827809503656,233.424468056668,439.782516608663,0.0,1.0
2014-01-16,16.04,16.1944,16.04,16.1944,5200,233.424468056668,235.671396851428,233.424468056668,235.671396851428,357.323294744539,0.0,1.0
2014-01-17,16.03,16.03,15.9,15.95,6800,233.278941580324,233.278941580324,231.387097387845,232.114729769567,467.268923896704,0.0,1.0
2014-01-21,15.93,16.07,15.9001,15.95,4400,231.823676816878,233.861047485702,231.388552652608,232.114729769567,302.350480168456,0.0,1.0
2014-01-22,15.8899,16.0,15.852,15.9201,10400,231.240115646737,232.84236215129,230.688570301391,231.679605605297,714.646589489075,0.0,1.0
2014-01-23,16.47,16.57,16.21,16.21,22400,239.682106539484,241.13737130293,235.898418154526,235.898418154526,1539.23880813032,0.0,1.0
2014-01-24,67.9489,67.949,66.982,67.6,31200,247.209099712216,247.209463528406,243.691360962777,245.9397450223,8575.75907386891,0.0,0.25
2014-01-27,69.39,70.3399,68.29,68.5901,10300,252.452054838719,255.907944835711,248.450076739244,249.541889128019,2831.09995066827,0.0,1.0
2014-01-28,68.82,68.97,68.54,68.85,9200,250.378302550809,250.924026837101,249.359617216397,250.487447408067,2528.74947049981,0.0,1.0
2014-01-29,68.8,69.41,68.6,69.37,16900,250.305539312637,252.524818076891,249.577906930914,252.379291600547,4645.202831679,0.0,1.0
2014-01-30,68.51,69.07,68.18,68.75,9200,249.250472359139,251.287843027963,248.049878929296,250.123631217206,2528.74947049981,0.0,1.0
2014-01-31,71.736,72.39,70.56,70.56,8800,260.987182676327,263.366540564561,256.708704271797,256.708704271797,2418.80384134765,0.0,1.0
2014-02-03,74.952,75.34,72.96,72.96,21600,272.68751137443,274.099118194972,265.440292852471,265.440292852471,5937.06397421694,0.0,1.0
2014-02-04,74.7401,77.0381,74.7401,76.44,19000,271.916584865994,280.277080931989,271.916584865994,278.101096294447,5222.41738472788,0.0,1.0
2014-02-05,74.33,75.29,73.947,74.65,10900,270.424574667272,273.917210099541,269.031158656273,271.588786478028,2996.01839439651,0.0,1.0
2014-02-06,72.63,74.46,72.39,74.29,14200,264.239699422628,270.897535715391,263.366540564561,270.279048190927,3903.06983490188,0.0,1.0
2014-02-07,70.2,71.41,70.09,71.39,15300,255.398965984696,259.801141894119,254.998768174749,259.728378655947,4205.42031507034,0.0,1.0
2014-02-10,71.11,71.27,70.6799,70.6799,5300,258.709693321535,259.291799226913,257.14491988464,257.14491988464,1456.7795862662,0.0,1.0
2014-02-11,69.07,70.45,68.6898,70.45,9300,251.287843027963,256.30850646185,249.904613870308,256.30850646185,2556.23587778785,0.0,1.0
2014-02-12,69.17,69.64,69.0213,69.22,6000,251.651659218824,253.361595315873,251.110664543013,251.833567314255,1649.18443728249,0.0,1.0
2014-02-13,70.21,72.31,70.2,72.28,5600,255.435347603782,263.075487611872,255.398965984696,262.966342754613,1539.23880813032,0.0,1.0
2014-02-14,71.03,72.26,70.7665,72.08,14600,258.418640368846,262.893579516441,257.459984705926,262.23871037289,4013.01546405404,0.0,1.0
2014-02-18,67.9922,68.95,67.8696,68.69,13700,247.366632122858,250.851263598929,246.920593472862,249.905341502689,3765.63779846168,0.0,1.0
2014-02-19,69.75,69.77,68.46,68.76,7900,253.76179312582,253.834556363992,249.068564263708,250.160012836292,2171.42617575527,0.0,1.0
2014-02-20,70.2499,71.2,70.2499,70.55,8200,255.580510263936,259.03712789331,255.580510263936,256.672322652711,2253.8853976194,0.0,1.0
2014-02-21,69.35,69.36,68.38,68.58,5800,252.306528362374,252.342909981461,248.777511311019,249.505143692742,1594.21162270641,0.0,1.0
2014-02-24,67.66,68.24,67.0,68.24,5300,246.158034736817,248.268168643813,243.756847877132,248.268168643813,1456.7795862662,0.0,1.0
2014-02-25,67.91,68.41,67.6,67.92,3800,247.06757521397,248.886656168277,245.9397450223,247.103956833057,1044.48347694558,0.0,1.0
2014-02-26,68.77,68.96,67.91,68.28,4300,250.196394455378,250.887645218015,247.06757521397,248.413695120158,1181.91551338578,0.0,1.0
2014-02-27,68.72,69.5101,68.72,69.44,6200,250.014486359948,252.888998083944,250.014486359948,252.63396293415,1704.15725185857,0.0,1.0
2014-02-28,68.2975,68.48,67.65,68.48,4600,248.477362953558,249.14132750188,246.121653117731,249.14132750188,1264.37473524991,0.0,1.0
2014-03-03,71.17,71.47,70.57,70.62,13100,258.927983036052,260.019431608636,256.745085890883,256.926993986314,3600.71935473342,0.0,1.0
2014-03-04,67.47,67.98,67.46,67.7799,7600,245.46678397418,247.322246547573,245.430402355094,246.59425034966,2088.96695389115,0.0,1.0
2014-03-05,69.13,69.15,68.59,68.74,9900,251.506132742479,251.578895980652,249.541525311828,250.08724959812,2721.15432151611,0.0,1.0
2014-03-06,66.52,67.12,66.32,66.46,15600,242.010530160997,244.193427306165,241.282897779274,241.79224044648,4287.87953693446,0.0,1.0
2014-03-07,67.29,67.74,67.05,67.24,8100,244.81191483063,246.449087689506,243.938755972562,244.630006735199,2226.39899033135,0.0,1.0
2014-03-10,67.7893,68.45,67.7893,68.11,10500,246.628449071601,249.032182644622,246.628449071601,247.795207595693,2886.07276524435,0.0,1.0
2014-03-11,69.3,69.4,68.5001,68.5001,5800,252.124620266944,252.488436457805,249.214454556244,249.214454556244,1594.2116227064,0.0,1.0
2014-03-12,70.42,71.58,70.25,71.26,11000,256.199361604591,260.419629418583,255.580874080127,259.255417607827,3023.50480168456,0.0,1.0
2014-03-13,72.934,73.47,70.73,70.75,8100,265.345700642847,267.295755425864,257.327191796262,257.399955034434,2226.39899033135,0.0,1.0
2014-03-14,74.554,75.3,73.69,75.3,14200,271.239522934801,273.953591718627,268.096151045759,273.953591718627,3903.06983490189,0.0,1.0
2014-03-17,73.0,73.67,73.0,73.59,8400,265.585819328815,268.023387807587,265.585819328815,267.732334854897,2308.85821219548,0.0,1.0
2014-03-18,73.1,73.85,72.594,73.77,14400,265.949635519677,268.678256951137,264.108725593918,268.387203998448,3958.04264947796,0.0,1.0
2014-03-19,73.74,74.66,73.18,73.28,5500,268.278059141189,271.625168097114,266.240688472366,266.604504663227,1511.75240084228,0.0,1.0
2014-03-20,76.25,76.6,75.95,75.95,6900,277.40984553181,278.683202199825,276.318396959226,276.318396959226,1896.56210287486,0.0,1.0
2014-03-21,76.3,76.3,74.97,75.1,7100,277.591753627241,277.591753627241,272.752998288785,273.225959336904,1951.53491745094,0.0,1.0
2014-03-24,74.95,76.15,74.89,75.2,7700,272.680235050612,277.046029340949,272.461945336095,273.589775527766,2116.45336117919,0.0,1.0
2014-03-25,75.3,75.46,75.0,75.15,4800,273.953591718627,274.535697624005,272.862143146043,273.407867432335,1319.34754982599,0.0,1.0
2014-03-26,74.43,74.47,73.04,73.22,10000,270.788390858133,270.933917334478,265.73134580516,266.38621494871,2748.64072880414,0.0,1.0
2014-03-27,72.17,73.2599,72.16,73.02,10600,262.566144944666,266.531377608864,262.52976332558,265.658582566987,2913.55917253239,0.0,1.0
2014-03-28,70.9101,70.9101,70.2392,70.7321,10700,257.982424756003,257.982424756003,255.541581931514,257.33483193627,2941.04557982043,0.0,1.0
2014-03-31,71.1,71.1,69.68,69.91,11000,258.673311702449,258.673311702449,253.507121792217,254.343899031198,3023.50480168455,0.0,1.0
2014-04-01,70.22,70.7699,70.17,70.62,5200,255.471729222869,257.472354456415,255.289821127438,256.926993986314,1429.29317897815,0.0,1.0
2014-04-02,69.12,69.849,69.0,69.8,14600,251.469751123393,254.121971154773,251.03317169436,253.943701221251,4013.01546405405,0.0,1.0
2014-04-03,69.5799,69.75,69.25,69.55,7100,253.142941785165,253.76179312582,251.942712171513,253.034160744097,1951.53491745094,0.0,1.0
2014-04-04,69.27,70.77,68.97,68.99,12100,252.015475409685,257.472718272606,250.924026837101,250.996790075273,3325.85528185302,0.0,1.0
2014-04-07,71.41,71.6,70.895,70.9,12400,259.801141894119,260.492392656756,257.927488511183,257.945679320726,3408.31450371714,0.0,1.0
2014-04-08,74.72,74.86,73.9485,74.14,18400,271.843457811631,272.352800478837,269.036615899135,269.733323904635,5057.49894099962,0.0,1.0
2014-04-09,72.69,74.27,72.3604,74.18,10000,264.457989137145,270.206284952755,263.258850972066,269.87885038098,2748.64072880414,0.0,1.0
2014-04-10,76.57,76.63,74.42,74.42,16100,278.574057342567,278.792347057084,270.752009239047,270.752009239047,4425.31157337467,0.0,1.0
2014-04-11,77.41,77.41,75.8501,76.36,26800,281.630113345803,281.630113345803,275.954944584556,277.810043341758,7366.35715319509,0.0,1.0
2014-04-14,75.1,76.0472,74.57,74.57,12200,273.225959336904,276.672026296744,271.297733525339,271.297733525339,3353.34168914106,0.0,1.0
2014-04-15,75.36,76.6082,75.11,75.74,14200,274.171881433144,278.713035127476,273.262340955991,275.554382958417,3903.06983490188,0.0,1.0
2014-04-16,72.04,73.11,72.04,72.57,8100,262.093183896546,265.986017138763,262.093183896546,264.021409708111,2226.39899033135,0.0,1.0
2014-04-17,72.03,72.64,71.82,72.64,8200,262.05680227746,264.276081041714,261.292788276651,264.276081041714,2253.88539761939,0.0,1.0
2014-04-21,72.1,72.28,72.1,72.25,1500,262.311473611063,262.966342754613,262.311473611063,262.857197897355,412.296109320621,0.0,1.0
2014-04-22,72.79,72.93,72.6,72.891,3900,264.821805328006,265.331147995212,264.13055456537,265.189259680776,1071.96988423362,0.0,1.0
2014-04-23,72.54,72.55,72.21,72.39,2900,263.912264850853,263.948646469939,262.71167142101,263.366540564561,797.105811353201,0.0,1.0
2014-04-24,73.02,73.86,73.02,73.47,6300,265.658582566987,268.714638570223,265.658582566987,267.295755425864,1731.64365914661,0.0,1.0
2014-04-25,73.95,74.06,73.02,73.21,3400,269.042073141998,269.442270951946,265.658582566987,266.349833329624,934.53784779341,0.0,1.0
2014-04-28,73.111,74.17,73.0,73.66,8500,265.989655300671,269.842468761893,265.585819328815,267.9870061885,2336.34461948352,0.0,1.0
2014-04-29,72.62,73.0,72.32,72.96,9000,264.203317803542,265.585819328815,263.111869230958,265.440292852471,2473.77665592373,0.0,1.0
2014-04-30,73.39,73.9399,73.22,73.9399,2700,267.004702473175,269.005327706721,266.38621494871,269.005327706721,742.132996777118,0.0,1.0
2014-05-01,71.4099,71.61,71.03,71.3,5700,259.800778077928,260.528774275842,258.418640368846,259.400944084172,1566.72521541836,0.0,1.0
2014-05-02,71.64,71.81,70.4801,70.82,3700,260.6379191331,261.256406657565,256.418015135299,257.654626368037,1016.99706965753,0.0,1.0
2014-05-05,71.79,72.5,71.76,72.11,3300,261.183643419392,263.766738374508,261.074498562134,262.347855230149,907.051440505369,0.0,1.0
2014-05-06,72.2999,72.65,72.06,72.411,5600,263.038742176595,264.3124626608,262.165947134718,263.442941964642,1539.23880813032,0.0,1.0
2014-05-07,72.93,73.78,72.8485,73.6,7900,265.331147995212,268.423585617534,265.03463779966,267.768716473984,2171.42617575527,0.0,1.0
2014-05-08,73.46,73.58,72.71,73.07,3100,267.259373806778,267.695953235811,264.530752375317,265.840490662418,852.078625929283,0.0,1.0
2014-05-09,72.35,72.93,72.35,72.89,5200,263.221014088216,265.331147995212,263.221014088216,265.185621518868,1429.29317897816,0.0,1.0
2014-05-12,71.98,72.92,71.8001,72.92,6200,261.874894182029,265.294766376126,261.220388854669,265.294766376126,1704.15725185857,0.0,1.0
2014-05-13,70.33,70.85,70.23,70.82,11100,255.871927032816,257.763771225295,255.508110841955,257.654626368037,3050.9912089726,0.0,1.0
2014-05-14,71.14,71.28,70.39,70.54,3600,258.818838178793,259.328180845999,256.090216747333,256.635941033625,989.510662369493,0.0,1.0
2014-05-15,72.08,72.83,71.1,71.26,9500,262.23871037289,264.967331804351,258.673311702449,259.255417607827,2611.20869236394,0.0,1.0
2014-05-16,71.9,72.25,71.9,72.15,19300,261.58384122934,262.857197897355,261.58384122934,262.493381706493,5304.87660659199,0.0,1.0
2014-05-19,72.1545,73.21,72.06,73.21,3200,262.509753435082,266.349833329624,262.165947134718,266.349833329624,879.565033217326,0.0,1.0
2014-05-20,73.45,73.45,72.91,72.96,2600,267.222992187691,267.222992187691,265.25838475704,265.440292852471,714.646589489078,0.0,1.0
2014-05-21,71.76,72.22,71.4201,72.22,3400,261.074498562134,262.748053040096,259.837887329396,262.748053040096,934.537847793408,0.0,1.0
2014-05-22,70.36,70.7999,70.29,70.61,5800,255.981071890075,257.581499313674,255.726400556472,256.890612367228,1594.2116227064,0.0,1.0
2014-05-23,69.05,70.0,68.7,69.88,14400,251.21507978979,254.671333602974,249.941723121775,254.23475417394,3958.04264947797,0.0,1.0
2014-05-27,67.88,68.69,67.88,68.55,6100,246.958430356712,249.905341502689,246.958430356712,249.395998835483,1676.67084457053,0.0,1.0
2014-05-28,68.25,68.55,68.13,68.2,4300,248.304550262899,249.395998835483,247.867970833865,248.122642167468,1181.91551338578,0.0,1.0
2014-05-29,66.99,67.5,66.944,67.4399,6600,243.720466258046,245.575928831439,243.553110810249,245.357275300731,1814.10288101073,0.0,1.0
2014-05-30,66.8,66.83,66.49,66.78,5900,243.029215495409,243.138360352667,241.901385303739,242.956452257237,1621.69802999444,0.0,1.0
2014-06-02,65.1099,65.59,64.79,65.03,7700,236.880358053661,238.627039585986,235.716510059095,236.589668917162,2116.45336117919,0.0,1.0
2014-06-03,64.99,65.48,64.99,65.34,5200,236.444142440818,238.226841776039,236.444142440818,237.717499108833,1429.29317897815,0.0,1.0
2014-06-04,64.05,65.09,63.99,65.09,5700,233.024270246721,236.807958631679,232.805980532204,236.807958631679,1566.72521541836,0.0,1.0
2014-06-05,63.88,65.06,63.81,64.5,3400,232.405782722256,236.698813774421,232.151111388653,234.661443105597,934.53784779341,0.0,1.0
2014-06-06,63.93,64.19,63.8425,63.99,7200,232.587690817687,233.533612913927,232.269351650683,232.805980532204,1979.02132473898,0.0,1.0
2014-06-09,64.13,64.6,64.13,64.49,13100,233.31532319941,235.025259296458,233.31532319941,234.625061486511,3600.71935473342,0.0,1.0
2014-06-10,65.34,65.65,65.13,65.65,2700,237.717499108833,238.845329300503,236.953485108024,238.845329300503,742.132996777118,0.0,1.0
2014-06-11,64.799,64.82,64.7,64.82,1100,235.749253516273,235.825654916353,235.38907548732,235.825654916353,302.350480168455,0.0,1.0
2014-06-12,64.4699,64.5545,63.49,63.49,10500,234.551934432148,234.859722929616,230.986899577897,230.986899577897,2886.07276524435,0.0,1.0
2014-06-13,63.7,63.7,63.51,63.51,1600,231.750913578706,231.750913578706,231.059662816069,231.059662816069,439.782516608663,0.0,1.0
2014-06-16,63.8,63.95,63.727,63.9,1100,232.114729769567,232.660454055859,231.849143950238,232.478545960429,302.350480168456,0.0,1.0
2014-06-17,64.57,64.57,63.68,63.79,4800,234.9161144392,234.9161144392,231.678150340534,232.078348150481,1319.34754982599,0.0,1.0
2014-06-18,62.1001,63.18,61.94,62.94,9500,225.930218341114,229.859069386227,225.347748619545,228.985910528159,2611.20869236394,0.0,1.0
2014-06-19,60.11,61.27,60.096,61.27,7400,218.689912326782,222.910180140774,218.638978060061,222.910180140774,2033.99413931507,0.0,1.0
2014-06-20,59.97,60.0,59.88,59.95,2600,218.180569659576,218.289714516834,217.853135087801,218.107806421404,714.646589489077,0.0,1.0
2014-06-23,61.0,61.2399,60.95,61.07,1600,221.927876425448,222.800671467325,221.745968330018,222.182547759051,439.782516608663,0.0,1.0
2014-06-24,60.815,60.95,59.99,59.99,4300,221.254816472355,221.745968330018,218.253332897748,218.253332897748,1181.91551338578,0.0,1.0
2014-06-25,61.06,61.32,60.19,61.32,5000,222.146166139965,223.092088236205,218.980965279471,223.092088236205,1374.32036440207,0.0,1.0
2014-06-26,60.84,60.95,60.6,60.6,3300,221.34577052007,221.745968330018,220.472611662003,220.472611662003,907.051440505368,0.0,1.0
2014-06-27,61.19,61.42,61.19,61.4,4000,222.619127188085,223.455904427066,222.619127188085,223.383141188894,1099.45629152166,0.0,1.0
2014-06-30,60.36,60.53,60.22,60.39,5500,219.599452803935,220.2179403284,219.090110136729,219.708597661194,1511.75240084228,0.0,1.0
2014-07-01,59.14,59.14,58.45,59.14,3800,215.160895275426,215.160895275426,212.650563558483,215.160895275426,1044.48347694558,0.0,1.0
2014-07-02,58.63,58.79,58.62,58.74,2500,213.305432702033,213.887538607412,213.269051082947,213.705630511981,687.160182201037,0.0,1.0
2014-07-03,59.1,59.33,59.1,59.33,1600,215.015368799082,215.852146038063,215.015368799082,215.852146038063,439.782516608663,0.0,1.0
2014-07-07,59.9899,59.9899,59.68,59.68,1300,218.252969081557,218.252969081557,217.125502706078,217.125502706078,357.323294744539,0.0,1.0
2014-07-08,60.41,60.5799,60.23,60.4,5500,219.781360899366,220.39948460764,219.126491755816,219.74497928028,1511.75240084228,0.0,1.0
2014-07-09,59.7799,59.7799,59.7799,59.7799,500,217.488955080748,217.488955080748,217.488955080748,217.488955080748,137.432036440207,0.0,1.0
2014-07-10,61.53,62.28,61.33,62.09,3700,223.856102237014,226.584723668474,223.128469855291,225.893472905838,1016.99706965753,0.0,1.0
2014-07-11,61.12,61.43,61.12,61.43,4100,222.364455854482,223.492286046152,222.364455854482,223.492286046152,1126.9426988097,0.0,1.0
2014-07-14,59.84,60.0,59.7209,59.79,3700,217.707608611456,218.289714516834,217.27430352814,217.525700516025,1016.99706965753,0.0,1.0
2014-07-15,59.61,59.91,59.34,59.47,9500,216.870831372475,217.962279945059,215.888527657149,216.361488705269,2611.20869236394,0.0,1.0
2014-07-16,59.27,59.46,59.23,59.36,4400,215.633856323546,216.325107086183,215.488329847202,215.961290895322,1209.40192067382,0.0,1.0
2014-07-17,60.09,60.22,59.33,59.53,15900,218.61714908861,219.090110136729,215.852146038063,216.579778419786,4370.33875879858,0.0,1.0
2014-07-18,59.42,59.95,59.35,59.93,14700,216.179580609838,218.107806421404,215.924909276235,218.035043183231,4040.5018713421,0.0,1.0
2014-07-21,59.6,60.19,59.58,59.99,6900,216.834449753389,218.980965279471,216.761686515217,218.253332897748,1896.56210287486,0.0,1.0
2014-07-22,59.3,59.3,59.09,59.21,9300,215.743001180805,215.743001180805,214.978987179996,215.415566609029,2556.23587778785,0.0,1.0
2014-07-23,59.47,59.53,59.2,59.2,2600,216.361488705269,216.579778419786,215.379184989943,215.379184989943,714.646589489077,0.0,1.0
2014-07-24,59.79,59.79,59.58,59.62,5100,217.525700516025,217.525700516025,216.761686515217,216.907212991561,1401.80677169012,0.0,1.0
2014-07-25,59.18,59.32,58.82,58.99,3800,215.306421751771,215.815764418977,213.99668346467,214.615170989134,1044.48347694557,0.0,1.0
2014-07-28,58.57,58.99,58.3,58.62,9400,213.087142987517,214.615170989134,212.104839272191,213.269051082947,2583.72228507589,0.0,1.0
2014-07-29,58.97,58.97,58.28,58.4499,3700,214.542407750962,214.542407750962,212.032076034019,212.650199742292,1016.99706965753,0.0,1.0
2014-07-30,58.53,58.96,58.45,58.56,10500,212.941616511172,214.506026131876,212.650563558483,213.05076136843,2886.07276524435,0.0,1.0
2014-07-31,60.51,60.62,59.757,59.92,14700,220.145177090228,220.545374900175,217.405641173041,217.998661564145,4040.50187134208,0.0,1.0
2014-08-01,60.58,60.75,60.11,60.75,11600,220.39984842383,221.018335948295,218.689912326782,221.018335948295,3188.42324541281,0.0,1.0
2014-08-04,60.29,60.9899,60.2,60.79,3400,219.344781470332,221.891130990171,219.017346898557,221.163862424639,934.53784779341,0.0,1.0
2014-08-05,62.28,62.67,61.55,61.55,6800,226.584723668474,228.003606812834,223.928865475186,223.928865475186,1869.07569558682,0.0,1.0
2014-08-06,62.95,63.7399,62.79,63.6,5500,229.022292147245,231.89607623886,228.440186241867,231.387097387845,1511.75240084228,0.0,1.0
2014-08-07,63.47,63.47,62.14,62.15,9400,230.914136339725,230.914136339725,226.075381001268,226.111762620354,2583.72228507589,0.0,1.0
2014-08-08,63.0,64.34,63.0,64.18,9500,229.204200242676,234.079337200219,229.204200242676,233.497231294841,2611.20869236394,0.0,1.0
2014-08-11,61.92,62.08,61.78,61.98,5900,225.274985381373,225.857091286751,224.765642714167,225.49327509589,1621.69802999445,0.0,1.0
2014-08-12,62.25,62.319,61.92,61.98,4600,226.475578811216,226.72661198291,225.274985381373,225.49327509589,1264.3747352499,0.0,1.0
2014-08-13,61.11,61.2,60.93,61.02,3200,222.328074235396,222.655508807171,221.673205091845,222.000639663621,879.565033217325,0.0,1.0
2014-08-14,60.95,61.25,60.95,61.18,2900,221.745968330018,222.837416902602,221.745968330018,222.582745568999,797.1058113532,0.0,1.0
2014-08-15,61.12,61.32,60.95,60.95,4000,222.364455854482,223.092088236205,221.745968330018,221.745968330018,1099.45629152166,0.0,1.0
2014-08-18,60.1401,60.8,60.1401,60.8,900,218.799421000231,221.200244043726,218.799421000231,221.200244043726,247.377665592373,0.0,1.0
2014-08-19,60.2,60.25,60.11,60.25,800,219.017346898557,219.199254993988,218.689912326782,219.199254993988,219.891258304332,0.0,1.0
2014-08-20,60.85,61.0699,60.81,61.04,900,221.382152139156,222.18218394286,221.236625662812,222.073402901793,247.377665592373,0.0,1.0
2014-08-21,60.85,60.85,60.85,60.85,98,221.382152139156,221.382152139156,221.382152139156,221.382152139156,26.9366791422806,0.0,1.0
2014-08-22,60.94,61.265,60.91,60.9901,1000,221.709586710931,222.891989331231,221.600441853673,221.891858622553,274.864072880415,0.0,1.0
2014-08-25,60.7,60.88,60.7,60.77,700,220.836427852864,221.491296996415,220.836427852864,221.091099186467,192.40485101629,0.0,1.0
2014-08-26,61.5,61.5,61.1134,61.31,13000,223.746957379755,223.746957379755,222.340443985885,223.055706617119,3573.23294744539,0.0,1.0
2014-08-27,61.76,61.85,61.6799,61.6799,2100,224.692879475995,225.02031404777,224.401462707115,224.401462707115,577.21455304887,0.0,1.0
2014-08-28,62.219,62.33,62.021,62.21,37500,226.362795792049,226.766631763905,225.642439734143,226.330052334871,10307.4027330155,0.0,1.0
2014-08-29,62.42,62.46,62.1,62.1,10000,227.09406633568,227.239592812025,225.929854524924,225.929854524924,2748.64072880414,0.0,1.0
2014-09-02,60.884,60.98,60.47,60.73,1600,221.505849644049,221.855113187276,219.999650613883,220.945572710123,439.782516608663,0.0,1.0
2014-09-03,60.94,60.94,60.19,60.19,5200,221.709586710931,221.709586710931,218.980965279471,218.980965279471,1429.29317897816,0.0,1.0
2014-09-04,61.35,61.66,60.93,61.18,1700,223.201233093463,224.329063285134,221.673205091845,222.582745568999,467.268923896705,0.0,1.0
2014-09-05,62.05,62.4,62.05,62.24,3500,225.747946429493,227.021303097508,225.747946429493,226.43919719213,962.024255081449,0.0,1.0
2014-09-08,61.99,62.19,61.66,61.87,6900,225.529656714976,226.257289096699,224.329063285134,225.093077285942,1896.56210287486,0.0,1.0
2014-09-09,63.34,63.4332,63.08,63.08,2900,230.441175291605,230.780251981488,229.495253195365,229.495253195365,797.105811353201,0.0,1.0
2014-09-10,61.64,62.03,61.64,61.81,1200,224.256300046961,225.675183191321,224.256300046961,224.874787571426,329.836887456497,0.0,1.0
2014-09-11,61.97,62.4,61.97,62.18,4100,225.456893476804,227.021303097508,225.456893476804,226.220907477613,1126.9426988097,0.0,1.0
2014-09-12,62.18,62.27,62.14,62.25,700,226.220907477613,226.548342049388,226.075381001268,226.475578811216,192.40485101629,0.0,1.0
2014-09-15,62.13,62.7399,62.13,62.2,4500,226.038999382182,228.257914330246,226.038999382182,226.293670715785,1236.88832796186,0.0,1.0
2014-09-16,61.72,62.73,61.72,62.73,1500,224.54735299965,228.22189652735,224.54735299965,228.22189652735,412.296109320622,0.0,1.0
2014-09-17,62.97,63.35,62.83,62.91,13600,229.095055385418,230.477556910691,228.585712718212,228.876765670901,3738.15139117363,0.0,1.0
2014-09-18,62.27,62.531,62.16,62.531,2100,226.548342049388,227.497902307536,226.14814423944,227.497902307536,577.21455304887,0.0,1.0
2014-09-19,62.0,62.0595,61.7,61.7,3600,225.566038334062,225.782508967625,224.474589761478,224.474589761478,989.510662369492,0.0,1.0
2014-09-22,62.05,62.2499,62.05,62.2499,530,225.747946429493,226.475214995025,225.747946429493,226.475214995025,145.677958626619,0.0,1.0
2014-09-23,62.25,62.36,62.15,62.36,1587,226.475578811216,226.875776621163,226.111762620354,226.875776621163,436.209283661217,0.0,1.0
2014-09-24,61.5,61.53,61.35,61.53,1059,223.746957379755,223.856102237014,223.201233093463,223.856102237014,291.081053180359,0.0,1.0
2014-09-25,61.75,62.04,60.76,60.76,3620,224.656497856909,225.711564810407,221.054717567381,221.054717567381,995.007943827099,0.0,1.0
2014-09-26,60.86,61.17,60.55,61.17,3604,221.418533758242,222.546363949913,220.290703566572,222.546363949913,990.610118661015,0.0,1.0
2014-09-29,61.76,62.133,61.66,61.97,4411,224.692879475995,226.049913867908,224.329063285134,225.456893476804,1212.42542547551,0.0,1.0
2014-09-30,62.6001,62.88,62.414,62.7,2156,227.749299295421,228.767620813642,227.072237364228,228.112751670092,592.606941130174,0.0,1.0
2014-10-01,64.58,65.06,63.74,63.74,28943,234.952496058286,236.698813774421,231.89644005505,231.89644005505,7955.39086137783,0.0,1.0
2014-10-02,66.82,68.0309,66.36,66.36,58645,243.101978733581,247.507428988722,241.428424255619,241.428424255619,16119.4035540719,0.0,1.0
2014-10-03,65.24,65.75,64.963,65.66,7614,237.353682917971,239.209145491364,236.345912069285,238.881710919589,2092.81505091148,0.0,1.0
2014-10-06,65.61,65.85,65.02,65.22,3151,238.699802824158,239.572961682226,236.553287298076,237.280919679799,866.096693646187,0.0,1.0
2014-10-07,66.43,66.43,65.47,65.6,6264,241.683095589222,241.683095589222,238.190460156952,238.663421205072,1721.74855252291,0.0,1.0
2014-10-08,65.2678,67.35,65.2678,66.97,7281,237.454823819031,245.030204545147,237.454823819031,243.647703019873,2001.28531464229,0.0,1.0
2014-10-09,68.88,69.02,67.25,67.37,15232,250.596592265326,251.105934932532,244.666388354285,245.102967783319,4186.72955811447,0.0,1.0
2014-10-10,70.69,70.7399,68.63,69.41,19853,257.181665319917,257.363209599157,249.687051788172,252.524818076891,5456.87643889487,0.0,1.0
2014-10-13,72.14,72.27,69.724,69.91,16226,262.457000087407,262.929961135527,253.667200916196,254.343899031198,4459.94444655761,0.0,1.0
2014-10-14,71.14,71.56,70.36,70.76,9542,258.818838178793,260.346866180411,255.981071890075,257.43633665352,2622.75298342492,0.0,1.0
2014-10-15,71.86,73.938,71.7701,72.41,32276,261.438314752995,268.998415199095,261.111243997411,263.439303802733,8871.51281628826,0.0,1.0
2014-10-16,72.43,74.55,71.83,74.01,9266,263.512067040905,271.224970287167,261.329169895737,269.260362856515,2546.89049930992,0.0,1.0
2014-10-17,71.91,72.75,71.68,72.16,10670,261.620222848426,264.676278851662,260.783445609445,262.52976332558,2932.79965763402,0.0,1.0
2014-10-20,68.85,70.03,68.64,70.03,12060,250.487447408067,254.780478460232,249.723433407259,254.780478460232,3314.8607189378,0.0,1.0
2014-10-21,69.03,69.85,69.0,69.85,2916,251.142316551618,254.125609316681,251.03317169436,254.125609316681,801.503636519288,0.0,1.0
2014-10-22,68.92,69.2799,67.69,68.11,5490,250.74211874167,252.051493212581,246.267179594075,247.795207595693,1509.00376011348,0.0,1.0
2014-10-23,67.9825,68.18,67.15,68.04,10870,247.331341952345,248.049878929296,244.302572163424,247.54053626209,2987.7724722101,0.0,1.0
2014-10-24,67.69,68.06,67.41,68.0,3813,246.267179594075,247.613299500263,245.248494259663,247.395009785746,1048.05670989302,0.0,1.0
2014-10-27,67.56,67.91,67.41,67.9,3699,245.794218545956,247.06757521397,245.248494259663,247.031193594884,1016.72220558465,0.0,1.0
2014-10-28,66.83,67.15,66.6,67.07,3468,243.138360352667,244.302572163424,242.301583113686,244.011519210735,953.228604749278,0.0,1.0
2014-10-29,66.3,66.34,65.07,65.49,12979,241.210134541102,241.355661017447,236.735195393507,238.263223395125,3567.4608019149,0.0,1.0
2014-10-30,64.98,66.19,64.322,66.19,8447,236.407760821732,240.809936731154,234.013850285864,240.809936731154,2321.77682362086,0.0,1.0
2014-10-31,58.16,59.66,58.16,58.63,24425,211.595496604985,217.052739467906,211.595496604985,213.305432702033,6713.55498010411,0.0,1.0
2014-11-03,57.5,58.65,56.92,58.43,8117,209.1943097453,213.378195940206,207.084175838304,212.577800320311,2231.07167957032,0.0,1.0
2014-11-04,60.72,61.5999,60.448,61.24,9712,220.909191091036,224.110409754426,219.919611051893,222.801035283516,2669.47987581459,0.0,1.0
2014-11-05,61.21,61.43,60.78,60.78,5236,222.691890426257,223.492286046152,221.127480805553,221.127480805553,1439.18828560185,0.0,1.0
2014-11-06,62.79,62.97,62.59,62.86,7946,228.440186241867,229.095055385418,227.712553860144,228.69485757547,2184.06992310777,0.0,1.0
2014-11-07,63.17,64.05,63.1501,63.83,4129,229.822687767141,233.024270246721,229.750288345159,232.223874626826,1134.91375692323,0.0,1.0
2014-11-10,62.24,62.99,62.2,62.89,4723,226.43919719213,229.16781862359,226.293670715785,228.804002432729,1298.18301621419,0.0,1.0
2014-11-11,61.477,61.7,61.18,61.53,6266,223.663279655857,224.474589761478,222.582745568999,223.856102237014,1722.29828066868,0.0,1.0
2014-11-12,61.99,62.51,61.89,62.51,2541,225.529656714976,227.421500907455,225.165840524115,227.421500907455,698.429609189133,0.0,1.0
2014-11-13,60.72,61.32,60.62,60.99,4806,220.909191091036,223.092088236205,220.545374900175,221.891494806362,1320.99673426327,0.0,1.0
2014-11-14,61.02,61.41,61.01,61.38,1994,222.000639663621,223.41952280798,221.964258044534,223.310377950722,548.078961323545,0.0,1.0
2014-11-17,62.92,63.919,62.8,62.85,15886,228.913147289987,232.547671036692,228.476567860953,228.658475956384,4366.49066177826,0.0,1.0
2014-11-18,61.25,61.93,61.1,61.93,8407,222.837416902602,225.311367000459,222.29169261631,225.311367000459,2310.78226070564,0.0,1.0
2014-11-19,61.88,62.31,61.88,62.31,5374,225.129458905029,226.693868525733,225.129458905029,226.693868525733,1477.11952765934,0.0,1.0
2014-11-20,63.14,63.99,62.9,63.52,10497,229.713542909882,232.805980532204,228.840384051815,231.096044435155,2885.24817302571,0.0,1.0
2014-11-21,62.16,62.47,61.452,61.49,6456,226.14814423944,227.275974431111,223.572325608142,223.710575760669,1774.52245451596,0.0,1.0
2014-11-24,62.1037,62.15,61.82,62.0,6253,225.943315723986,226.111762620354,224.911169190512,225.566038334062,1718.72504772123,0.0,1.0
2014-11-25,61.77,62.24,61.67,61.67,3028,224.729261095081,226.43919719213,224.36544490422,224.36544490422,832.288412681895,0.0,1.0
2014-11-26,62.0,62.22,61.94,62.09,2351,225.566038334062,226.366433953957,225.347748619545,225.893472905838,646.205435341855,0.0,1.0
2014-11-28,62.42,62.46,62.19,62.35,2146,227.09406633568,227.239592812025,226.257289096699,226.839395002077,589.858300401369,0.0,1.0
2014-12-01,61.8,61.9499,61.42,61.5,8088,224.838405952339,225.383766422441,223.455904427066,223.746957379755,2223.1006214568,0.0,1.0
2014-12-02,60.79,61.1,60.5301,61.1,5591,221.163862424639,222.29169261631,220.218304144591,222.29169261631,1536.7650314744,0.0,1.0
2014-12-03,60.93,61.39,60.91,61.12,2904,221.673205091845,223.346759569808,221.600441853673,222.364455854482,798.205267644724,0.0,1.0
2014-12-04,61.13,61.48,60.8467,61.02,5780,222.400837473568,223.674194141583,221.370146204858,222.000639663621,1588.7143412488,0.0,1.0
2014-12-05,61.23,61.23,60.82,61.13,1502,222.76465366443,222.76465366443,221.273007281898,222.400837473568,412.845837466381,0.0,1.0
2014-12-08,62.91,62.9597,62.08,62.57,9624,228.876765670901,229.057582317759,225.857091286751,227.639790621972,2645.29183740111,0.0,1.0
2014-12-09,62.36,63.45,62.36,63.32,9893,226.875776621163,230.841373101552,226.875776621163,230.368412053433,2719.23027300594,0.0,1.0
2014-12-10,64.27,64.6,63.02,63.02,9975,233.824665866616,235.025259296458,229.276963480848,229.276963480848,2741.76912698213,0.0,1.0
2014-12-11,63.9,63.9,62.7301,63.27,8363,232.478545960429,232.478545960429,228.222260343541,230.186503958002,2298.6882414989,0.0,1.0
2014-12-12,65.17,65.23,63.8,63.99,8932,237.099011584368,237.317301298885,232.114729769567,232.805980532204,2455.08589896786,0.0,1.0
2014-12-15,67.54,68.0,65.62,65.84,13657,245.721455307783,247.395009785746,238.736184443245,239.53658006314,3753.81864332782,0.0,1.0
2014-12-16,67.42,67.42,66.17,67.36,5102,245.28487587875,245.28487587875,240.737173492982,245.066586164233,1402.35649983587,0.0,1.0
2014-12-17,65.39,66.14,64.39,66.07,7914,237.899407204263,240.628028635724,234.261245295649,240.373357302121,2175.2742727756,0.0,1.0
2014-12-18,63.14,63.61,63.13,63.61,9927,229.713542909882,231.423479006931,229.677161290796,231.423479006931,2728.57565148387,0.0,1.0
2014-12-19,62.47,62.8499,62.0,62.43,3991,227.275974431111,228.658112140193,225.566038334062,227.130447954766,1096.98251486573,0.0,1.0
2014-12-22,62.78,63.0399,62.62,62.73,4299,228.403804622781,229.34936290283,227.821698717403,228.22189652735,1181.6406493129,0.0,1.0
2014-12-23,62.71,62.77,62.3,62.77,3462,228.149133289178,228.367423003695,226.657486906646,228.367423003695,951.579420311995,0.0,1.0
2014-12-24,62.77,62.82,62.58,62.58,749,228.367423003695,228.549331099126,227.676172241058,227.676172241058,205.87319058743,0.0,1.0
2014-12-26,61.9,62.03,61.68,61.99,30258,225.202222143201,225.675183191321,224.401826523306,225.529656714976,8316.83711721557,0.0,1.0
2014-12-29,63.15,63.36,63.02,63.3,8597,229.749924528968,230.513938529777,229.276963480848,230.29564881526,2363.00643455292,0.0,1.0
2014-12-30,64.69,64.71,64.46,64.56,10635,235.352693868234,235.425457106406,234.515916629252,234.879732820114,2923.1794150832,0.0,1.0
2014-12-31,65.32,65.32,64.3,64.3889,12200,237.64473587066,237.64473587066,233.933810723874,234.25724331755,3353.34168914106,0.0,1.0
2015-01-02,64.95,65.196,63.93,64.1,11326,236.298615964473,237.193603793992,232.587690817687,233.206178342151,3113.11048944358,0.0,1.0
2015-01-05,66.66,67.05,66.07,66.07,9096,242.519872828203,243.938755972562,240.373357302121,240.373357302121,2500.16360692025,0.0,1.0
2015-01-06,68.82,69.5,67.22,67.9,18210,250.378302550809,252.852252648667,244.557243497027,247.031193594884,5005.27476715234,0.0,1.0
2015-01-07,66.4,66.67,66.15,66.58,6167,241.573950731963,242.556254447289,240.66441025481,242.228819875514,1695.08673745352,0.0,1.0
2015-01-08,65.28,65.9,65.0825,65.9,5079,237.499209394316,239.754869777656,236.780672417365,239.754869777656,1396.03462615962,0.0,1.0
2015-01-09,66.44,66.68,65.49,65.49,4906,241.719477208308,242.592636066375,238.263223395125,238.263223395125,1348.48314155131,0.0,1.0
2015-01-12,67.02,67.73,66.74,67.3699,10867,243.829611115304,246.41270607042,242.810925780892,245.102603967128,2986.94787999146,0.0,1.0
2015-01-13,65.95,66.73,64.535,65.35,8694,239.936777873087,242.774544161806,234.788778772398,237.753880727919,2389.66824962232,0.0,1.0
2015-01-14,66.0201,66.8322,66.0,66.47,10490,240.191813022881,243.146364308866,240.118685968518,241.828622065566,2883.32412451555,0.0,1.0
2015-01-15,64.97,65.25,63.7,63.7,13753,236.371379202646,237.390064537057,231.750913578706,231.750913578706,3780.20559432433,0.0,1.0
2015-01-16,63.92,64.6,63.6901,64.56,7197,232.551309198601,235.025259296458,231.714895775811,234.879732820114,1978.19673252034,0.0,1.0
2015-01-20,63.07,63.59,62.4,62.56,10880,229.458871576279,231.350715768758,227.021303097508,227.603409002886,2990.52111293891,0.0,1.0
2015-01-21,62.91,63.82,62.9099,63.82,8922,228.876765670901,232.18749300774,228.87640185471,232.18749300774,2452.33725823905,0.0,1.0
2015-01-22,62.2301,63.7,62.13,63.26,4466,226.403179389234,231.750913578706,226.038999382182,230.150122338916,1227.54294948393,0.0,1.0
2015-01-23,62.59,62.6,61.9,62.08,6330,227.712553860144,227.748935479231,225.202222143201,225.857091286751,1739.88958133303,0.0,1.0
2015-01-26,61.24,61.5797,61.15,61.5797,3433,222.801035283516,224.036918883872,222.47360071174,224.036918883872,943.608362198461,0.0,1.0
2015-01-27,61.13,61.15,60.75,61.15,7451,222.400837473568,222.47360071174,221.018335948295,222.47360071174,2048.01220703197,0.0,1.0
2015-01-28,61.25,61.25,59.84,59.98,8200,222.837416902602,222.837416902602,217.707608611456,218.216951278662,2253.8853976194,0.0,1.0
2015-01-29,60.31,61.16,60.2299,61.04,3851,219.417544708505,222.509982330827,219.126127939625,222.073402901793,1058.50154466247,0.0,1.0
2015-01-30,62.1901,62.24,61.17,61.51,7373,226.25765291289,226.43919719213,222.546363949913,223.783338998841,2026.57280934729,0.0,1.0
2015-02-02,60.94,61.51,60.63,61.18,4222,221.709586710931,223.783338998841,220.581756519261,222.582745568999,1160.47611570111,0.0,1.0
2015-02-03,61.33,61.96,61.22,61.96,3061,223.128469855291,225.420511857718,222.728272045343,225.420511857718,841.358927086948,0.0,1.0
2015-02-04,60.66,60.74,60.09,60.74,4829,220.69090137652,220.981954329209,218.61714908861,220.981954329209,1327.31860793952,0.0,1.0
2015-02-05,59.58,60.24,59.47,60.24,2139,216.761686515217,219.162873374902,216.361488705269,219.162873374902,587.934251891205,0.0,1.0
2015-02-06,60.72,60.72,59.82,60.19,3648,220.909191091036,220.909191091036,217.634845373284,218.980965279471,1002.70413786775,0.0,1.0
2015-02-09,61.7999,61.7999,61.09,61.34,2165,224.838042136149,224.838042136149,222.255310997224,223.164851474377,595.080717786096,0.0,1.0
2015-02-10,60.16,60.8,60.0,60.8,8781,218.871820422213,221.200244043726,218.289714516834,221.200244043726,2413.58142396291,0.0,1.0
2015-02-11,59.92,60.67,59.86,60.67,2817,217.998661564145,220.727282995606,217.780371849628,220.727282995606,774.292093304128,0.0,1.0
2015-02-12,59.27,59.7,59.24,59.69,5773,215.633856323546,217.19826594425,215.524711466288,217.161884325164,1586.79029273863,0.0,1.0
2015-02-13,57.41,58.08,57.14,58.08,11143,208.866875173524,211.304443652296,207.884571458199,211.304443652296,3062.81036410646,0.0,1.0
2015-02-17,57.38,57.45,57.03,57.29,2858,208.757730316266,209.012401649869,207.484373648251,208.430295744491,785.561520292224,0.0,1.0
2015-02-18,55.36,55.79,55.36,55.79,10263,201.408643260866,202.97305288157,201.408643260866,202.97305288157,2820.92997997169,0.0,1.0
2015-02-19,54.91,55.01,54.62,55.01,4481,199.77147040199,200.135286592851,198.716403448492,200.135286592851,1231.66591057713,0.0,1.0
2015-02-20,53.67,54.6,53.67,54.3701,4077,195.260149635308,198.643640210319,195.260149635308,197.807226787529,1120.62082513345,0.0,1.0
2015-02-23,54.3,54.45,54.3,54.45,9171,197.552191637735,198.097915924027,197.552191637735,198.097915924027,2520.77841238628,0.0,1.0
2015-02-24,54.0,54.0,53.72,54.0,4768,196.460743065151,196.460743065151,195.442057730739,196.460743065151,1310.55189949381,0.0,1.0
2015-02-25,54.04,54.46,54.0237,54.46,1541,196.606269541496,198.134297543113,196.546967502385,198.134297543113,423.565536308717,0.0,1.0
2015-02-26,53.32,53.54,52.89,53.09,7931,193.986792967294,194.787188587189,192.42238334659,193.150015728312,2179.94696201456,0.0,1.0
2015-02-27,53.65,53.652,53.57,53.57,542,195.187386397136,195.194662720953,194.896333444447,194.896333444447,148.976327501185,0.0,1.0
2015-03-02,54.16,54.16,53.7,54.0,6757,197.042848970529,197.042848970529,195.369294492567,196.460743065151,1857.25654045296,0.0,1.0
2015-03-03,54.31,54.41,53.9,53.998,1183,197.588573256821,197.952389447683,196.09692687429,196.453466741334,325.16419821753,0.0,1.0
2015-03-04,54.5999,55.134,54.56,55.134,1005,198.643276394128,200.586418669519,198.498113733975,200.586418669519,276.238393244817,0.0,1.0
2015-03-05,53.85,53.85,53.7,53.7,1659,195.915018778859,195.915018778859,195.369294492567,195.369294492567,455.999496908607,0.0,1.0
2015-03-06,53.94,54.0138,53.61,53.61,1277,196.242453350634,196.51094969949,195.041859920792,195.041859920792,351.001421068289,0.0,1.0
2015-03-09,54.33,54.86,54.2,54.86,3398,197.661336494994,199.589562306559,197.188375446874,199.589562306559,933.988119647646,0.0,1.0
2015-03-10,55.9,56.1032,55.7,55.79,9612,203.373250691517,204.112525191348,202.645618309795,202.97305288157,2641.99346852655,0.0,1.0
2015-03-11,54.868,55.36,54.868,55.3,1524,199.618667601828,201.408643260866,199.618667601828,201.190353546349,418.892847069751,0.0,1.0
2015-03-12,52.57,53.14,52.53,52.83,4465,191.258171535833,193.331923823743,191.112645059489,192.204093632073,1227.26808541105,0.0,1.0
2015-03-13,52.55,52.9799,52.55,52.701,3227,191.185408297661,192.749454102174,191.185408297661,191.734770745862,886.986363185096,0.0,1.0
2015-03-16,52.55,52.55,51.9749,52.0701,4694,191.185408297661,191.185408297661,189.093101384017,189.439454397717,1290.21195810066,0.0,1.0
2015-03-17,52.5741,52.65,51.5201,51.8201,2608,191.273087999658,191.549224488522,187.438465347979,188.529913920564,716.845502072122,0.0,1.0
2015-03-18,50.57,51.8207,50.57,51.48,1489,183.981847718605,188.532096817709,183.981847718605,187.292575055444,409.272604518937,0.0,1.0
2015-03-19,51.41,55.09,50.9001,55.09,4985,187.037903721841,200.42633954554,185.182804964639,200.42633954554,1370.19740330886,0.0,1.0
2015-03-20,50.27,50.27,50.27,50.27,430,182.890399146021,182.890399146021,182.890399146021,182.890399146021,118.191551338578,0.0,1.0
2015-03-23,50.27,50.27,50.26,50.26,1115,182.890399146021,182.890399146021,182.854017526935,182.854017526935,306.473441261662,0.0,1.0
2015-03-24,51.0,51.0,51.0,51.0,531,185.546257339309,185.546257339309,185.546257339309,185.546257339309,145.9528226995,0.0,1.0
2015-03-25,49.51,52.085,49.18,51.28,22137,180.125396095475,189.493663010155,178.924802665632,186.564942673721,6084.66598135371,0.0,1.0
2015-03-26,50.65,51.14,50.34,51.14,5052,184.272900671294,186.055600006515,183.145070479624,186.055600006515,1388.61329619186,0.0,1.0
2015-03-27,50.39,50.67,50.39,50.62,1863,183.326978575055,184.345663909467,183.326978575055,184.163755814036,512.071767776211,0.0,1.0
2015-03-30,49.78,49.78,49.67,49.67,1229,181.1076998108,181.1076998108,180.707502000853,180.707502000853,337.80794557003,0.0,1.0
2015-03-31,51.5,51.8,51.4065,51.42,3747,187.365338293616,188.4567868662,187.025170155161,187.074285340927,1029.91568108291,0.0,1.0
2015-04-01,51.84,51.97,51.52,51.52,2229,188.602313342545,189.075274390665,187.438101531789,187.438101531789,612.672018450443,0.0,1.0
2015-04-02,50.405,50.405,50.25,50.25,641,183.381551003684,183.381551003684,182.817635907849,182.817635907849,176.187870716346,0.0,1.0
2015-04-06,49.064,49.29,48.95,49.29,3579,178.502775884233,179.325000475579,178.088025426651,179.325000475579,983.738516839001,0.0,1.0
2015-04-07,48.68,48.68,48.57,48.57,1021,177.105721711325,177.105721711325,176.705523901377,176.705523901377,280.636218410903,0.0,1.0
2015-04-08,48.606,48.606,48.03,48.03,2211,176.836497730088,176.836497730088,174.740916470726,174.740916470726,607.724465138594,0.0,1.0
2015-04-09,49.01,49.01,49.01,49.01,354,178.306315141168,178.306315141168,178.306315141168,178.306315141168,97.3018817996664,0.0,1.0
2015-04-10,48.5,49.0,48.29,49.0,3043,176.450852567774,178.269933522081,175.686838566966,178.269933522081,836.411373775103,0.0,1.0
2015-04-13,49.0,49.45,49.0,49.45,1927,178.269933522081,179.907106380958,178.269933522081,179.907106380958,529.66306844056,0.0,1.0
2015-04-14,48.4,48.6,48.4,48.6,416,176.087036376913,176.814668758636,176.087036376913,176.814668758636,114.343454318252,0.0,1.0
2015-04-15,47.53,48.67,47.53,48.67,8838,172.921835516419,177.069340092239,172.921835516419,177.069340092239,2429.2486761171,0.0,1.0
2015-04-16,47.71,47.8002,47.69,47.7,1712,173.57670465997,173.904866864126,173.503941421797,173.540323040883,470.567292771268,0.0,1.0
2015-04-17,48.28,48.71,48.26,48.71,2290,175.650456947879,177.214866568583,175.577693709707,177.214866568583,629.43872689615,0.0,1.0
2015-04-20,48.26,48.419,48.26,48.27,536,175.577693709707,176.156161453177,175.577693709707,175.614075328793,147.327143063902,0.0,1.0
2015-04-21,46.8999,46.8999,46.87,46.87,818,170.629429697801,170.629429697801,170.520648656734,170.520648656734,224.838811616179,0.0,1.0
2015-04-22,45.79,46.32,45.77,46.0,5604,166.591433795431,168.519659606996,166.518670557259,167.35544779624,1540.33826442184,0.0,1.0
2015-04-23,46.002,46.6,46.002,46.6,2681,167.362724120057,169.538344941408,167.362724120057,169.538344941408,736.91057939239,0.0,1.0
2015-04-24,45.9999,46.0,45.9999,46.0,582,167.355083980049,167.35544779624,167.355083980049,167.35544779624,159.970890416401,0.0,1.0
2015-04-27,45.64,46.0,45.43,46.0,1118,166.045709509139,167.35544779624,165.28169550833,167.35544779624,307.298033480303,0.0,1.0
2015-04-28,45.58,45.58,45.49,45.501,5844,165.827419794622,165.827419794622,165.499985222847,165.540005003841,1606.30564191314,0.0,1.0
2015-04-29,46.4,46.4999,46.0,46.0,2012,168.810712559685,169.174164934356,167.35544779624,167.35544779624,553.026514635395,0.0,1.0
2015-04-30,48.59,48.7699,47.798,47.798,6846,176.77828713955,177.432792466909,173.896862907928,173.896862907928,1881.71944293931,0.0,1.0
2015-05-01,47.779,48.32,47.779,48.32,1358,173.827737831664,175.795983424224,173.827737831664,175.795983424224,373.265410971602,0.0,1.0
2015-05-04,47.62,47.62,47.62,47.62,363,173.249270088194,173.249270088194,173.249270088194,173.249270088194,99.7756584555905,0.0,1.0
2015-05-05,48.84,48.86,48.46,48.46,1704,177.687827616703,177.760590854875,176.30532609143,176.30532609143,468.368380188226,0.0,1.0
2015-05-06,48.934,49.23,48.83,48.83,7958,178.029814836113,179.106710761063,177.651445997617,177.651445997617,2187.36829198234,0.0,1.0
2015-05-07,48.8,49.0,48.8,49.0,852,177.542301140359,178.269933522081,177.542301140359,178.269933522081,234.184190094112,0.0,1.0
2015-05-08,46.36,48.02,46.34,48.02,3430,168.665186083341,174.70453485164,168.592422845168,174.70453485164,942.783769979819,0.0,1.0
2015-05-11,47.57,47.57,47.46,47.46,937,173.067361992764,173.067361992764,172.667164182816,172.667164182816,257.547636288948,0.0,1.0
2015-05-12,47.9,48.0,47.9,48.0,1419,174.267955422606,174.631771613468,174.267955422606,174.631771613468,390.032119417308,0.0,1.0
2015-05-13,47.9,47.9,47.9,47.9,82,174.267955422606,174.267955422606,174.267955422606,174.267955422606,22.538853976194,0.0,1.0
2015-05-14,47.07,47.51,47.06,47.5,1443,171.248281038457,172.849072278247,171.21189941937,172.812690659161,396.628857166437,0.0,1.0
2015-05-15,46.32,46.48,46.32,46.36,5218,168.519659606996,169.101765512374,168.519659606996,168.665186083341,1434.24073229,0.0,1.0
2015-05-18,45.69,45.765,45.64,45.65,6264,166.227617604569,166.500479747715,166.045709509139,166.082091128225,1721.74855252292,0.0,1.0
2015-05-19,45.56,45.56,45.18,45.2691,3686,165.75465655645,165.75465655645,164.372155031176,164.696315257234,1013.1489726372,0.0,1.0
2015-05-20,45.49,45.72,45.46,45.72,3945,165.499985222847,166.336762461828,165.390840365588,166.336762461828,1084.33876751323,0.0,1.0
2015-05-21,45.37,45.67,45.37,45.67,9141,165.063405793813,166.154854366397,165.063405793813,166.154854366397,2512.53249019987,0.0,1.0
2015-05-22,45.41,45.49,45.39,45.49,1050,165.208932270158,165.499985222847,165.136169031985,165.499985222847,288.607276524434,0.0,1.0
2015-05-26,46.5,46.69,46.1,46.1,3005,169.174528750547,169.865779513183,167.719263987101,167.719263987101,825.966539005643,0.0,1.0
2015-05-27,45.9499,46.12,45.88,46.12,2230,167.173175884618,167.792027225273,166.918868367206,167.792027225273,612.946882523324,0.0,1.0
2015-05-28,46.61,46.799,46.56,46.58,2271,169.574726560494,170.262339161222,169.392818465064,169.465581703236,624.216309511422,0.0,1.0
2015-05-29,47.0199,47.05,46.8,46.83,15049,171.066009126835,171.175517800284,170.265977323131,170.375122180389,4136.42943277736,0.0,1.0
2015-06-01,46.434,46.44,45.98,46.08,4350,168.934410064578,168.95623903603,167.282684558067,167.646500748929,1195.6587170298,0.0,1.0
2015-06-02,46.73,47.04,46.521,46.89,4537,170.011305989528,171.139136181198,169.250930150628,170.593411894906,1247.05829865844,0.0,1.0
2015-06-03,46.3301,46.6,46.262,46.6,4944,168.556405042273,169.538344941408,168.308646216297,169.538344941408,1358.92797632077,0.0,1.0
2015-06-04,46.9,47.14,46.78,46.87,4291,170.629793513992,171.50295237206,170.193214084959,170.520648656734,1179.44173672986,0.0,1.0
2015-06-05,47.05,47.79,47.05,47.79,8879,171.175517800284,173.867757612659,171.175517800284,173.867757612659,2440.5181031052,0.0,1.0
2015-06-08,48.04,48.37,47.991,47.991,7621,174.777298089812,175.977891519655,174.59902815629,174.59902815629,2094.73909942164,0.0,1.0
2015-06-09,49.0,49.2201,48.8,48.85,4590,178.269933522081,179.070692958167,177.542301140359,177.724209235789,1261.6260945211,0.0,1.0
2015-06-10,47.53,47.74,47.229,47.74,4510,172.921835516419,173.685849517228,171.826748781926,173.685849517228,1239.63696869067,0.0,1.0
2015-06-11,47.05,47.05,46.86,46.88,2171,171.175517800284,171.175517800284,170.484267037648,170.55703027582,596.72990222338,0.0,1.0
2015-06-12,47.63,47.87,47.51,47.7,5579,173.28565170728,174.158810565348,172.849072278247,173.540323040883,1533.46666259983,0.0,1.0
2015-06-15,47.25,47.82,47.2356,47.77,3343,171.903150182007,173.976902469917,171.850760650523,173.794994374486,918.870595639225,0.0,1.0
2015-06-16,47.69,48.2,47.49,48.19,3297,173.503941421797,175.35940399519,172.776309040074,175.323022376104,906.226848286727,0.0,1.0
2015-06-17,48.53,49.33,48.29,48.69,47986,176.559997425033,179.470526951924,175.686838566966,177.142103330411,13189.6274012396,0.0,1.0
2015-06-18,48.31,48.7,48.0301,48.7,7577,175.759601805138,177.178484949497,174.741280286917,177.178484949497,2082.6450802149,0.0,1.0
2015-06-19,48.14,48.2,48.001,48.2,3537,175.141114280673,175.35940399519,174.635409775376,175.35940399519,972.194225778028,0.0,1.0
2015-06-22,46.69,46.78,46.46,46.67,11657,169.865779513183,170.193214084959,169.029002274202,169.793016275011,3204.09049756699,0.0,1.0
2015-06-23,45.6699,45.925,45.6699,45.81,2926,166.154490550206,167.082585653094,166.154490550206,166.664197033603,804.252277248093,0.0,1.0
2015-06-24,46.6,46.67,46.43,46.43,1997,169.538344941408,169.793016275011,168.919857416944,168.919857416944,548.903553542188,0.0,1.0
2015-06-25,46.3899,46.39,46.22,46.22,2434,168.773967124408,168.774330940599,168.155843416135,168.155843416135,669.01915339093,0.0,1.0
2015-06-26,45.97,46.22,45.92,46.13,45422,167.246302938981,168.155843416135,167.064394843551,167.82840884436,12484.8759183742,0.0,1.0
2015-06-29,48.3,48.3,46.889,46.889,11801,175.723220186052,175.723220186052,170.589773732998,170.589773732998,3243.67092406176,0.0,1.0
2015-06-30,47.75,47.75,47.18,47.41,1412,173.722231136314,173.722231136314,171.648478848404,172.485256087385,388.108070907145,0.0,1.0
2015-07-01,47.07,47.12,46.939,47.09,3997,171.248281038457,171.430189133887,170.771681828428,171.321044276629,1098.63169930301,0.0,1.0
2015-07-02,47.207,47.5,47.207,47.5,1353,171.746709219937,172.812690659161,171.746709219937,172.812690659161,371.8910906072,0.0,1.0
2015-07-06,47.81,48.04,47.75,47.975,4964,173.940520850831,174.777298089812,173.722231136314,174.540817565752,1364.42525777838,0.0,1.0
2015-07-07,47.55,48.54,47.48,47.63,14113,172.994598754591,176.596379044119,172.739927420988,173.28565170728,3879.15666056129,0.0,1.0
2015-07-08,51.43,51.6001,50.2,50.22,38897,187.110666960013,187.729518300668,182.635727812418,182.70849105059,10691.3878428295,0.0,1.0
2015-07-09,50.26,51.02,49.68,51.02,11974,182.854017526935,185.619020577482,180.743883619939,185.619020577482,3291.22240867008,0.0,1.0
2015-07-10,48.7,49.2699,48.568,48.74,23799,177.178484949497,179.251873421216,176.69824757756,177.324011425842,6541.49007048099,0.0,1.0
2015-07-13,47.4,47.62,47.3,47.49,5433,172.448874468299,173.249270088194,172.085058277438,172.776309040074,1493.33650795929,0.0,1.0
2015-07-14,46.78,47.34,46.78,47.34,1643,170.193214084959,172.230584753782,170.193214084959,172.230584753782,451.601671742519,0.0,1.0
2015-07-15,46.95,46.95,46.65,46.94,3353,170.811701609423,170.811701609423,169.720253036839,170.775319990337,921.619236368029,0.0,1.0
2015-07-16,46.5999,46.6,46.24,46.24,8279,169.537981125217,169.538344941408,168.228606654307,168.228606654307,2275.59965937695,0.0,1.0
2015-07-17,46.27,46.34,46.19,46.34,1364,168.337751511566,168.592422845168,168.046698558876,168.592422845168,374.914595408884,0.0,1.0
2015-07-20,46.28,46.28,45.9101,46.19,7150,168.374133130652,168.374133130652,167.028377040655,168.046698558876,1965.27812109496,0.0,1.0
2015-07-21,46.57,46.82,46.52,46.5662,3674,169.42920008415,170.338740561303,169.247291988719,169.415375068897,1009.85060376264,0.0,1.0
2015-07-22,46.96,47.0357,46.85,46.906,2924,170.848083228509,171.123492084991,170.447885418562,170.651622485444,803.702549102332,0.0,1.0
2015-07-23,47.06,47.1762,46.65,46.8,5123,171.21189941937,171.634653833151,169.720253036839,170.265977323131,1408.12864536637,0.0,1.0
2015-07-24,47.87,47.93,47.2199,47.2199,5354,174.158810565348,174.377100279865,171.793641508558,171.793641508558,1471.62224620174,0.0,1.0
2015-07-27,48.41,48.83,48.26,48.7,10797,176.123417995999,177.651445997617,175.577693709707,177.178484949497,2967.70739488984,0.0,1.0
2015-07-28,47.921,48.669,47.86,48.43,6377,174.344356822687,177.06570193033,174.122428946262,176.196181234172,1752.8081927584,0.0,1.0
2015-07-29,47.51,48.18,47.337,48.18,3225,172.849072278247,175.286640757018,172.219670268057,175.286640757018,886.436635039335,0.0,1.0
2015-07-30,47.4898,47.771,47.485,47.771,1159,172.775581407693,173.798632536395,172.758118230531,173.798632536395,318.5674604684,0.0,1.0
2015-07-31,46.66,46.78,46.53,46.67,6507,169.756634655925,170.193214084959,169.283673607805,169.793016275011,1788.54052223285,0.0,1.0
2015-08-03,46.89,47.25,46.89,46.99,6678,170.593411894906,171.903150182007,170.593411894906,170.957228085767,1835.54227869541,0.0,1.0
2015-08-04,47.03,47.42,47.03,47.42,2852,171.102754562112,172.521637706471,171.102754562112,172.521637706471,783.912335854942,0.0,1.0
2015-08-05,46.52,46.52,46.32,46.34,1732,169.247291988719,169.247291988719,168.519659606996,168.592422845168,476.064574228877,0.0,1.0
2015-08-06,46.8208,46.9699,46.5401,46.59,2665,170.34165109083,170.884101031404,169.320419043082,169.501963322322,732.512754226304,0.0,1.0
2015-08-07,46.42,46.58,46.42,46.5501,2979,168.883475797858,169.465581703236,168.883475797858,169.356800662168,818.820073110752,0.0,1.0
2015-08-10,45.11,45.61,45.11,45.6,8529,164.117483697573,165.93656465188,164.117483697573,165.900183032794,2344.31567759706,0.0,1.0
2015-08-11,46.66,46.83,46.08,46.08,2991,169.756634655925,170.375122180389,167.646500748929,167.646500748929,822.118441985319,0.0,1.0
2015-08-12,47.35,48.3399,47.35,47.87,7894,172.266966372868,175.868382846205,172.266966372868,174.158810565348,2169.776991318,0.0,1.0
2015-08-13,46.75,47.36,46.55,47.36,3255,170.0840692277,172.303347991955,169.356436845977,172.303347991955,894.682557225749,0.0,1.0
2015-08-14,46.56,46.8701,46.4,46.8701,1030,169.392818465064,170.521012472925,168.810712559685,170.521012472925,283.109995066826,0.0,1.0
2015-08-17,46.37,46.75,46.33,46.72,3718,168.701567702427,170.0840692277,168.556041226082,169.974924370442,1021.94462296938,0.0,1.0
2015-08-18,47.14,47.22,46.9474,46.98,2561,171.50295237206,171.794005324749,170.802242388461,170.920846466681,703.926890646739,0.0,1.0
2015-08-19,48.09,48.1999,47.78,47.995,6244,174.959206185243,175.359040178999,173.831375993572,174.613580803924,1716.2512710653,0.0,1.0
2015-08-20,50.6811,50.7496,49.76,49.87,12230,184.386047506652,184.635261597392,181.034936572628,181.435134382576,3361.58761132747,0.0,1.0
2015-08-21,54.29,54.29,51.27,51.62,32560,197.515810018649,197.515810018649,186.528561054635,187.80191772265,8949.57421298629,0.0,1.0
2015-08-24,58.3,62.2699,56.85,60.4,57061,212.104839272191,226.547978233197,206.829504504701,219.74497928028,15684.0188626293,0.0,1.0
2015-08-25,57.39,57.5,53.04,53.46,32620,208.794111935352,209.1943097453,192.968107632882,194.496135634499,8966.06605735912,0.0,1.0
2015-08-26,52.99,55.6,52.7001,54.23,21906,192.786199537451,202.281802118933,191.731496400144,197.297520304132,6021.17238051835,0.0,1.0
2015-08-27,50.88,52.27,50.42,52.27,15724,185.109677910276,190.166722963249,183.436123432313,190.166722963249,4321.96268197162,0.0,1.0
2015-08-28,50.41,51.01,50.1111,50.73,37675,183.399741813227,185.582638958395,182.312295218742,184.563953623984,10355.5039457696,0.0,1.0
2015-08-31,51.99,52.06,51.42,51.6,10135,189.148037628837,189.40270896244,187.074285340927,187.729154484478,2785.747378643,0.0,1.0
2015-09-01,56.41,56.95,55.6401,56.47,43925,205.22871326491,207.193320695562,202.427692411469,205.447002979427,12073.4044012722,0.0,1.0
2015-09-02,54.61,55.3499,54.3,54.58,86431,198.680021829405,201.371897825589,197.552191637735,198.570876972147,23756.7766831271,0.0,1.0
2015-09-03,53.8,53.8899,53.06,53.75,60880,195.733110683428,196.060181439013,193.040870871054,195.551202587997,16733.7247569596,0.0,1.0
2015-09-04,57.29,57.51,55.71,56.99,118588,208.430295744491,209.230691364386,202.681999928881,207.338847171907,32595.5806747425,0.0,1.0
2015-09-08,54.61,55.53,54.47,55.25,63794,198.680021829405,202.02713078533,198.1706791622,201.008445450918,17534.6786653332,0.0,1.0
2015-09-09,54.665,54.74,52.68,52.79,35740,198.880120734379,199.152982877525,191.658369345781,192.058567155728,9823.64196474602,0.0,1.0
2015-09-10,54.71,55.19,54.34,54.69,23312,199.043838020267,200.790155736402,197.69771811408,198.971074782095,6407.63126698821,0.0,1.0
2015-09-11,54.571,55.61,54.571,55.3,7646,198.53813351497,202.318183738019,198.53813351497,201.190353546349,2101.61070124364,0.0,1.0
2015-09-14,54.97,55.43,54.935,55.39,6340,199.989760116506,201.663314594469,199.862424449705,201.517788118124,1742.63822206183,0.0,1.0
2015-09-15,54.0199,54.96,53.7,54.96,32518,196.533142487132,199.95337849742,195.369294492567,199.95337849742,8938.02992192533,0.0,1.0
2015-09-16,52.86,53.5,52.86,53.21,5906,192.313238489331,194.641662110844,192.313238489331,193.586595157346,1623.34721443173,0.0,1.0
2015-09-17,52.84,53.93,52.35,53.8201,14597,192.240475251159,196.206071731548,190.457775915938,195.806237737791,4012.1908718354,0.0,1.0
2015-09-18,56.4,56.4,55.7601,56.19,7792,205.192331645824,205.192331645824,202.864271840502,204.428317645015,2141.74085588419,0.0,1.0
2015-09-21,55.89,56.7,55.5648,56.41,93878,203.336869072431,206.283780218409,202.15373881975,205.22871326491,25803.6894338676,0.0,1.0
2015-09-22,57.59,58.1385,57.33,57.99,12386,209.521744317075,211.51727612395,208.575822220835,210.97700908052,3404.46640669681,0.0,1.0
2015-09-23,57.57,58.0901,57.445,57.52,9808,209.448981078903,211.341189087573,208.994210840326,209.267072983472,2695.8668268111,0.0,1.0
2015-09-24,58.77,59.74,58.32,58.62,73183,213.814775369239,217.343792420595,212.177602510363,213.269051082947,20115.3774456074,0.0,1.0
2015-09-25,55.58,56.0,54.69,54.78,34861,202.209038880761,203.737066882379,198.971074782095,199.29850935387,9582.03644468412,0.0,1.0
2015-09-28,58.14,58.35,56.42,56.47,45744,211.522733366813,212.286747367621,205.265094883997,205.447002979427,12573.3821498416,0.0,1.0
2015-09-29,59.47,60.01,59.1809,59.56,22990,216.361488705269,218.326096135921,215.309696097489,216.688923277044,6319.12503552072,0.0,1.0
2015-09-30,57.1,58.53,57.07,58.04,60103,207.739044981854,212.941616511172,207.629900124596,211.158917175951,16520.1553723315,0.0,1.0
2015-10-01,56.45,57.269,56.415,56.61,28964,205.374239741255,208.35389434441,205.246904074454,205.956345646633,7961.16300690832,0.0,1.0
2015-10-02,54.92,57.8375,54.92,57.51,110111,199.807852021076,210.422189389457,199.807852021076,209.230691364386,30265.5579289353,0.0,1.0
2015-10-05,52.17,52.9,51.92,52.64,23502,189.802906772388,192.458764965676,188.893366295234,191.512842869436,6459.85544083548,0.0,1.0
2015-10-06,52.8911,53.14,52.63,52.81,10423,192.426385324689,193.331923823743,191.47646125035,192.1313303939,2864.90823163256,0.0,1.0
2015-10-07,51.5,52.03,51.1001,51.38,15197,187.365338293616,189.293564105182,185.910437346362,186.928758864583,4177.10931556366,0.0,1.0
2015-10-08,50.96,51.77,50.94,51.71,8047,185.400730862965,188.347642008942,185.327967624792,188.129352294425,2211.83119446869,0.0,1.0
2015-10-09,50.8099,51.0,50.53,50.64,6377,184.854642760482,185.546257339309,183.836321242261,184.236519052208,1752.8081927584,0.0,1.0
2015-10-12,50.61,50.9056,50.6,50.7,11586,184.12737419495,185.202814855136,184.090992575864,184.454808766725,3184.57514839248,0.0,1.0
2015-10-13,51.781,51.9239,51.11,51.58,24582,188.387661789937,188.907555126678,185.946455149257,187.656391246305,6756.70863954633,0.0,1.0
2015-10-14,52.976,53.16,52.28,52.32,88681,192.73526527073,193.404687061915,190.203104582335,190.34863105868,24375.2208471081,0.0,1.0
2015-10-15,50.04,50.9599,49.84,50.69,97401,182.05362190704,185.400367046774,181.325989525317,184.418427147639,26772.0355626252,0.0,1.0
2015-10-16,49.59,50.12,49.5,49.7886,27317,180.416449048164,182.344674859729,180.089014476388,181.138988003214,7508.46187887426,0.0,1.0
2015-10-19,50.01,50.58,50.01,50.58,6969,181.944477049781,184.018229337691,181.944477049781,184.018229337691,1915.52772390361,0.0,1.0
2015-10-20,50.5801,50.7,50.4793,50.4793,6389,184.018593153882,184.454808766725,183.651866433494,183.651866433494,1756.10656163297,0.0,1.0
2015-10-21,49.33,49.33,48.8101,49.03,12043,179.470526951924,179.470526951924,177.579046575636,178.37907837934,3310.18802969883,0.0,1.0
2015-10-22,48.02,48.7,47.53,48.7,7329,174.70453485164,177.178484949497,172.921835516419,177.178484949497,2014.47879014055,0.0,1.0
2015-10-23,47.23,47.6,46.829,47.34,135750,171.830386943835,173.176506850022,170.371484018481,172.230584753782,37312.7978935162,0.0,1.0
2015-10-26,47.27,47.43,47.08,47.22,5482,171.975913420179,172.558019325558,171.284662657543,171.794005324749,1506.80484753043,0.0,1.0
2015-10-27,47.99,48.295,47.91,48.0,13757,174.595389994381,175.705029376509,174.304337041692,174.631771613468,3781.30505061587,0.0,1.0
2015-10-28,47.15,47.9,47.0,47.53,4806,171.539333991146,174.267955422606,170.993609704854,172.921835516419,1320.99673426327,0.0,1.0
2015-10-29,48.18,48.35,48.07,48.28,6024,175.286640757018,175.905128281482,174.886442947071,175.650456947879,1655.78117503162,0.0,1.0
2015-10-30,48.59,48.59,47.89,47.89,7043,176.77828713955,176.77828713955,174.23157380352,174.23157380352,1935.86766529675,0.0,1.0
2015-11-02,47.87,48.95,47.82,48.95,39754,174.158810565348,178.088025426651,173.976902469917,178.088025426651,10926.946353288,0.0,1.0
2015-11-03,48.01,48.1999,47.71,48.07,4467,174.668153232554,175.359040178999,173.57670465997,174.886442947071,1227.81781355681,0.0,1.0
2015-11-04,48.47,48.54,47.06,48.17,11252,176.341707710516,176.596379044119,171.21189941937,175.250259137932,3092.77054805042,0.0,1.0
2015-11-05,47.75,47.8,47.36,47.43,4593,173.722231136314,173.904139231745,172.303347991955,172.558019325558,1262.45068673974,0.0,1.0
2015-11-06,47.91,48.11,47.69,47.8,4009,174.304337041692,175.031969423415,173.503941421797,173.904139231745,1101.93006817758,0.0,1.0
2015-11-09,48.29,48.61,47.55,47.57,103207,175.686838566966,176.851050377722,172.994598754591,173.067361992764,28367.8963697688,0.0,1.0
2015-11-10,47.27,47.56,47.16,47.48,16265,171.975913420179,173.030980373677,171.575715610232,172.739927420988,4470.66414539995,0.0,1.0
2015-11-11,46.69,46.7,46.49,46.66,7981,169.865779513183,169.902161132269,169.138147131461,169.756634655925,2193.69016565859,0.0,1.0
2015-11-12,47.85,47.85,47.4601,47.4601,8577,174.086047327175,174.086047327175,172.667527999007,172.667527999007,2357.50915309532,0.0,1.0
2015-11-13,48.28,48.28,47.64,47.64,4371,175.650456947879,175.650456947879,173.322033326367,173.322033326367,1201.43086256029,0.0,1.0
2015-11-16,47.26,48.05,47.23,48.05,45036,171.939531801093,174.813679708898,171.830386943835,174.813679708898,12378.7783862424,0.0,1.0
2015-11-17,47.13,47.23,46.78,47.1,4250,171.466570752973,171.830386943835,170.193214084959,171.357425895715,1168.17230974176,0.0,1.0
2015-11-18,46.52,47.25,46.52,47.08,11099,169.247291988719,171.903150182007,169.247291988719,171.284662657543,3050.71634489972,0.0,1.0
2015-11-19,46.62,46.62,46.3301,46.3301,1215,169.61110817958,169.61110817958,168.556405042273,168.556405042273,333.959848549704,0.0,1.0
2015-11-20,46.24,46.24,46.09,46.24,8589,168.228606654307,168.228606654307,167.682882368015,168.228606654307,2360.80752196988,0.0,1.0
2015-11-23,46.51,46.59,45.62,46.29,4561,169.210910369633,169.501963322322,165.972946270966,168.410514749738,1253.65503640757,0.0,1.0
2015-11-24,46.09,46.72,46.03,46.72,21759,167.682882368015,169.974924370442,167.464592653498,169.974924370442,5980.76736180493,0.0,1.0
2015-11-25,46.7,46.75,46.57,46.75,7350,169.902161132269,170.0840692277,169.42920008415,170.0840692277,2020.25093567105,0.0,1.0
2015-11-27,47.1,47.23,46.92,46.92,2347,171.357425895715,171.830386943835,170.702556752165,170.702556752165,645.105979050332,0.0,1.0
2015-11-30,47.9353,48.23,47.6901,47.6901,4294,174.39638253798,175.468548852449,173.504305237988,173.504305237988,1180.2663289485,0.0,1.0
2015-12-01,46.48,46.81,46.48,46.8,7228,169.101765512374,170.302358942217,169.101765512374,170.265977323131,1986.71751877964,0.0,1.0
2015-12-02,47.13,47.41,46.61,46.76,12009,171.466570752973,172.485256087385,169.574726560494,170.120450846786,3300.8426512209,0.0,1.0
2015-12-03,48.05,48.58,47.32,47.32,12850,174.813679708898,176.741905520464,172.15782151561,172.15782151561,3532.00333651333,0.0,1.0
2015-12-04,47.6047,48.4,47.461,48.32,15504,173.193606210992,176.087036376913,172.670802344725,175.795983424224,4261.49258593795,0.0,1.0
2015-12-07,47.83,48.12,47.6501,47.6501,8395,174.013284089003,175.068351042501,173.358778761644,173.358778761644,2307.48389183108,0.0,1.0
2015-12-08,49.15,49.62,49.15,49.37,15942,178.815657808374,180.525593905422,178.815657808374,179.616053428269,4381.88304985955,0.0,1.0
2015-12-09,49.89,50.17,49.0161,49.33,13351,181.507897620748,182.52658295516,178.32850792881,179.470526951924,3669.71023702641,0.0,1.0
2015-12-10,49.25,49.25,48.78,48.78,6103,179.179473999235,179.179473999235,177.469537902186,177.469537902186,1677.49543678917,0.0,1.0
2015-12-11,50.63,50.96,50.44,50.5,14200,184.200137433122,185.400730862965,183.508886670485,183.727176385002,3903.06983490189,0.0,1.0
2015-12-14,49.89,50.9399,49.71,49.86,15185,181.507897620748,185.327603808602,180.853028477197,181.398752763489,4173.81094668909,0.0,1.0
2015-12-15,50.3,50.4,49.83,50.17,12871,182.99954400328,183.363360194141,181.289607906231,182.52658295516,3537.7754820438,0.0,1.0
2015-12-16,47.86,49.16,47.71,48.5,9876,174.122428946262,178.85203942746,173.57670465997,176.450852567774,2714.55758376696,0.0,1.0
2015-12-17,48.69,48.69,47.6099,47.6099,4002,177.142103330411,177.142103330411,173.212524652917,173.212524652917,1100.00601966742,0.0,1.0
2015-12-18,49.88,50.13,49.59,49.88,13165,181.471516001662,182.381056478815,180.416449048164,181.471516001662,3618.58551947065,0.0,1.0
2015-12-21,49.52,50.2799,49.52,49.62,11389,180.161777714561,182.926416948916,180.161777714561,180.525593905422,3130.42692603503,0.0,1.0
2015-12-22,48.86,49.66,48.86,49.45,3017,177.760590854875,180.671120381767,177.760590854875,179.907106380958,829.264907880212,0.0,1.0
2015-12-23,47.78,48.26,47.6741,48.26,4260,173.831375993572,175.577693709707,173.44609464745,175.577693709707,1170.92095047057,0.0,1.0
2015-12-24,48.8142,49.046,48.738,48.99,6153,177.593963039461,178.437288969878,177.316735102025,178.233551902995,1691.23864043319,0.0,1.0
2015-12-28,48.8074,48.92,48.75,48.8,5786,177.569223538482,177.978880569392,177.360393044928,177.542301140359,1590.36352568608,0.0,1.0
2015-12-29,47.37,47.5,47.05,47.5,5730,172.339729611041,172.812690659161,171.175517800284,172.812690659161,1574.97113760477,0.0,1.0
2015-12-30,47.53,47.93,47.53,47.79,7594,172.921835516419,174.377100279865,172.921835516419,173.867757612659,2087.31776945387,0.0,1.0
2015-12-31,48.79,48.79,48.21,48.41,3747,177.505919521273,177.505919521273,175.395785614276,176.123417995999,1029.91568108291,0.0,1.0
2016-01-04,50.3,51.05,50.27,50.65,12233,182.99954400328,185.72816543474,182.890399146021,184.272900671294,3362.4122035461,0.0,1.0
2016-01-05,49.36,49.7,49.05,49.68,22138,179.579671809182,180.816646858111,178.451841617512,180.743883619939,6084.94084542663,0.0,1.0
2016-01-06,50.89,51.41,50.78,51.14,20343,185.146059529362,187.037903721841,184.745861719414,186.055600006515,5591.55983460626,0.0,1.0
2016-01-07,52.31,52.5724,51.598,52.17,19471,190.312249439594,191.266903124414,187.72187816066,189.802906772388,5351.87836305453,0.0,1.0
2016-01-08,54.4501,54.64,52.432,52.51,24207,198.098279740218,198.789166686664,190.756105192444,191.039881821316,6653.63461221619,0.0,1.0
2016-01-11,53.9099,55.0,53.18,53.39,24234,196.132944677185,200.098904973765,193.477450300088,194.241464300896,6661.05594218396,0.0,1.0
2016-01-12,54.27,54.98,53.64,53.78,18164,197.443046780477,200.026141735593,195.15100477805,195.660347445256,4992.63101979984,0.0,1.0
2016-01-13,55.2,55.48,53.042,53.19,21214,200.826537355488,201.8452226899,192.975383956699,193.513831919174,5830.9664420851,0.0,1.0
2016-01-14,53.9599,55.58,53.46,54.99,25001,196.314852772616,202.209038880761,194.496135634499,200.062523354679,6871.87668608322,0.0,1.0
2016-01-15,56.95,57.5105,56.3801,57.1,12757,207.193320695562,209.23251044534,205.119932223843,207.739044981854,3506.44097773545,0.0,1.0
2016-01-19,56.35,57.16,55.06,55.33,21753,205.010423550394,207.957334696371,200.317194688282,201.299498403607,5979.11817736764,0.0,1.0
2016-01-20,60.16,62.1189,59.59,59.88,47016,218.871820422213,225.998615784996,216.798068134303,217.853135087801,12923.0092505455,0.0,1.0
2016-01-21,60.68,62.59,59.74,61.95,20130,220.763664614692,227.712553860144,217.343792420595,225.384130238632,5533.01378708274,0.0,1.0
2016-01-22,55.33,57.58,55.12,57.35,28923,201.299498403607,209.485362697989,200.535484402799,208.648585459008,7949.89357992024,0.0,1.0
2016-01-25,57.6,57.6,56.18,56.55,16796,209.558125936161,209.558125936161,204.391936025929,205.738055932116,4616.61696809944,0.0,1.0
2016-01-26,56.0,57.27,55.91,57.27,11603,203.737066882379,208.357532506318,203.409632310604,208.357532506318,3189.24783763144,0.0,1.0
2016-01-27,56.0299,56.35,54.3764,55.42,25218,203.845847923446,205.010423550394,197.830147207553,201.626932975383,6931.5221898983,0.0,1.0
2016-01-28,55.76,56.4299,55.3711,55.3711,10359,202.863908024311,205.301112686892,201.449026858051,201.449026858051,2847.31693096822,0.0,1.0
2016-01-29,53.08,55.0573,53.0,55.0573,31693,193.113634109226,200.307371651128,192.822581156537,200.307371651128,8711.26706179898,0.0,1.0
2016-02-01,53.68,54.2001,53.2101,53.93,24632,195.296531254395,197.188739263065,193.586958973537,196.206071731548,6770.45184319035,0.0,1.0
2016-02-02,54.78,55.3,53.82,54.14,19568,199.29850935387,201.190353546349,195.8058739216,196.970085732357,5378.54017812394,0.0,1.0
2016-02-03,56.16,57.76,55.36,55.36,26772,204.319172787757,210.140231841539,201.408643260866,201.408643260866,7358.66095915445,0.0,1.0
2016-02-04,56.4,57.2,55.82,56.78,29035,205.192331645824,208.102861172716,203.082197738828,206.574833171098,7980.67835608284,0.0,1.0
2016-02-05,58.35,58.7999,57.055,57.15,47024,212.286747367621,213.923556410307,207.575327695966,207.920953077285,12925.2081631286,0.0,1.0
2016-02-08,58.63,60.0,58.17,58.31,38496,213.305432702033,218.289714516834,211.631878224071,212.141220891277,10581.1673496044,0.0,1.0
2016-02-09,60.89,61.99,60.28,61.99,41260,221.527678615501,225.529656714976,219.308399851246,225.529656714976,11340.8916470459,0.0,1.0
2016-02-10,63.14,63.25,60.9,62.0,39765,229.713542909882,230.11374071983,221.564060234587,225.566038334062,10929.9698580897,0.0,1.0
2016-02-11,65.53,66.245,64.6601,65.43,43281,238.408749871469,241.010035636128,235.243912827166,238.044933680608,11896.3919383372,0.0,1.0
2016-02-12,64.24,67.11,64.1,66.46,41666,233.715521009357,244.157045687079,233.206178342151,241.79224044648,11452.4864606354,0.0,1.0
2016-02-16,59.65,60.9189,59.65,60.08,32507,217.01635784882,221.63282149466,217.01635784882,218.580767469524,8935.00641712361,0.0,1.0
2016-02-17,58.8,59.19,58.35,59.19,62005,213.923920226498,215.342803370857,212.286747367621,215.342803370857,17042.9468389501,0.0,1.0
2016-02-18,58.7699,58.99,57.27,57.43,40973,213.814411553048,214.615170989134,208.357532506318,208.939638411697,11262.0056581292,0.0,1.0
2016-02-19,59.2601,59.82,59.16,59.79,12872,215.597838520651,217.634845373284,215.233658513599,217.525700516025,3538.05034611669,0.0,1.0
2016-02-22,57.26,57.5999,56.9,57.5,11143,208.321150887232,209.55776211997,207.011412600131,209.1943097453,3062.81036410646,0.0,1.0
2016-02-23,59.14,59.16,58.08,58.08,17831,215.160895275426,215.233658513599,211.304443652296,211.304443652296,4901.10128353068,0.0,1.0
2016-02-24,57.93,60.1594,57.91,59.55,32802,210.758719366004,218.869637525067,210.685956127831,216.652541657958,9016.09131862333,0.0,1.0
2016-02-25,56.54,57.64,56.54,57.14,8792,205.70167431303,209.703652412506,205.70167431303,207.884571458199,2416.60492876461,0.0,1.0
2016-02-26,56.74,56.8568,55.52,55.69,25473,206.429306694753,206.854244005679,201.990749166244,202.609236690708,7001.61252848279,0.0,1.0
2016-02-29,58.22,58.32,57.31,57.31,13602,211.813786319502,212.177602510363,208.503058982663,208.503058982663,3738.70111931939,0.0,1.0
2016-03-01,55.48,57.02,55.34,56.98,23926,201.8452226899,207.447992029165,201.335880022694,207.30246555282,6576.39780773678,0.0,1.0
2016-03-02,54.0,54.46,53.93,54.32,8076,196.460743065151,198.134297543113,196.206071731548,197.624954875907,2219.80225258223,0.0,1.0
2016-03-03,53.08,53.46,53.0,53.32,10798,193.113634109226,194.496135634499,192.822581156537,193.986792967294,2967.98225896272,0.0,1.0
2016-03-04,52.14,52.3,51.56,51.81,11816,189.693761915129,190.275867820507,187.583628008133,188.493168485287,3247.79388515498,0.0,1.0
2016-03-07,53.2499,53.59,53.07,53.5485,11437,193.7317578175,194.969096682619,193.07725249014,194.818112963412,3143.62040153329,0.0,1.0
2016-03-08,54.05,54.19,53.64,53.67,17918,196.642651160582,197.151993827788,195.15100477805,195.260149635308,4925.01445787125,0.0,1.0
2016-03-09,54.12,54.4,53.9,53.95,8993,196.897322494185,197.916007828597,196.09692687429,196.27883496972,2471.85260741356,0.0,1.0
2016-03-10,54.7,55.42,52.66,53.34,21230,199.007456401181,201.626932975383,191.585606107608,194.059556205466,5835.36426725119,0.0,1.0
2016-03-11,51.81,52.74,51.75,52.74,18680,188.493168485287,191.876659060297,188.27487877077,191.876659060297,5134.46088140613,0.0,1.0
2016-03-14,51.46,51.79,51.2831,51.59,6032,187.219811817272,188.420405247114,186.576220975638,187.692772865391,1657.98008761466,0.0,1.0
2016-03-15,52.63,53.01,52.58,52.87,18639,191.47646125035,192.858962775623,191.294553154919,192.349620108417,5123.19145441804,0.0,1.0
2016-03-16,52.41,53.44,52.41,53.44,8265,190.676065630455,194.423372396327,190.676065630455,194.423372396327,2271.75156235662,0.0,1.0
2016-03-17,52.25,53.0283,51.9483,53.0283,11580,190.093959725077,192.925541138551,188.996326277248,192.925541138551,3182.92596395519,0.0,1.0
2016-03-18,52.4,52.85,52.3299,52.85,7063,190.639684011369,192.276856870245,190.384648861575,192.276856870245,1941.36494675436,0.0,1.0
2016-03-21,52.11,52.57,51.97,52.2415,3162,189.584617057871,191.258171535833,189.075274390665,190.063035348853,869.120198447868,0.0,1.0
2016-03-22,51.53,51.5852,51.35,51.38,7205,187.474483150875,187.67530968823,186.819614007324,186.928758864583,1980.39564510338,0.0,1.0
2016-03-23,52.7,52.71,52.14,52.14,12538,191.731132583953,191.767514203039,189.693761915129,189.693761915129,3446.24574577463,0.0,1.0
2016-03-24,53.4233,54.24,53.4233,54.24,16635,194.362615092453,197.333901923218,194.362615092453,197.333901923218,4572.3638523657,0.0,1.0
2016-03-28,51.82,52.5,51.54,51.93,17213,188.529550104373,191.00350020223,187.510864769961,188.92974791432,4731.23528649056,0.0,1.0
2016-03-29,50.82,51.96,50.78,51.94,16269,184.891388195759,189.038892771579,184.745861719414,188.966129533406,4471.76360169145,0.0,1.0
2016-03-30,51.24,51.24,50.56,50.9,16528,186.419416197377,186.419416197377,183.945466099519,185.182441148448,4542.95339656748,0.0,1.0
2016-03-31,52.48,52.53,52.1181,52.34,6313,190.930736964058,191.112645059489,189.61408616933,190.421394296852,1735.21689209405,0.0,1.0
2016-04-01,55.15,56.14,54.05,54.05,104524,200.644629260057,204.246409549585,196.642651160582,196.642651160582,28729.8923537524,0.0,1.0
2016-04-04,55.29,55.58,55.0,55.2,19843,201.153971927263,202.209038880761,200.098904973765,200.826537355488,5454.12779816606,0.0,1.0
2016-04-05,57.63,57.9499,56.94,56.94,15565,209.667270793419,210.831118787985,207.156939076476,207.156939076476,4278.25929438366,0.0,1.0
2016-04-06,55.77,57.42,55.76,56.97,21863,202.900289643398,208.903256792611,202.863908024311,207.266083933734,6009.35322538449,0.0,1.0
2016-04-07,56.3,56.77,55.14,55.41,16459,204.828515454963,206.538451552012,200.608247640971,201.590551356297,4523.98777553874,0.0,1.0
2016-04-08,53.32,53.32,52.55,53.0,62003,193.986792967294,193.986792967294,191.185408297661,192.822581156537,17042.3971108043,0.0,1.0
2016-04-11,53.74,53.74,52.66,52.84,24141,195.514820968911,195.514820968911,191.585606107608,192.240475251159,6635.49358340609,0.0,1.0
2016-04-12,51.16,51.9999,50.84,51.88,19459,186.128363244687,189.184055431732,184.964151433931,188.74783981889,5348.57999418,0.0,1.0
2016-04-13,48.43,48.98,48.2999,48.72,29237,176.196181234172,178.197170283909,175.722856369861,177.25124818767,8036.20089880465,0.0,1.0
2016-04-14,48.1,48.17,47.6,47.97,12154,174.995587804329,175.250259137932,173.176506850022,174.522626756209,3340.69794178855,0.0,1.0
2016-04-15,48.84,48.93,48.48,48.53,15658,177.687827616703,178.015262188478,176.378089329602,176.559997425033,4303.82165316153,0.0,1.0
2016-04-18,48.22,49.6,48.22,49.6,26534,175.432167233363,180.45283066725,175.432167233363,180.45283066725,7293.2433098089,0.0,1.0
2016-04-19,46.77,46.78,46.23,46.59,11992,170.156832465872,170.193214084959,168.192225035221,169.501963322322,3296.16996198194,0.0,1.0
2016-04-20,46.01,46.41,45.44,46.41,15655,167.391829415326,168.847094178771,165.318077127416,168.847094178771,4302.99706094288,0.0,1.0
2016-04-21,46.2,46.3964,45.7859,45.93,8443,168.083080177963,168.797615176814,166.576517331605,167.100776462637,2320.67736732933,0.0,1.0
2016-04-22,45.44,45.7821,45.2401,45.76,12904,165.318077127416,166.562692316353,164.590808561884,166.482288938172,3546.84599644886,0.0,1.0
2016-04-25,46.07,46.65,46.07,46.65,10488,167.610119129843,169.720253036839,167.610119129843,169.720253036839,2882.77439636978,0.0,1.0
2016-04-26,46.29,46.83,46.29,46.68,4698,168.410514749738,170.375122180389,168.410514749738,169.829397894097,1291.31141439218,0.0,1.0
2016-04-27,46.4701,47.05,46.4701,46.87,12359,169.065747709479,171.175517800284,169.065747709479,170.520648656734,3397.04507672904,0.0,1.0
2016-04-28,50.57,51.21,48.97,49.7,36662,183.981847718605,186.310271340118,178.160788664823,180.816646858111,10077.0666399418,0.0,1.0
2016-04-29,51.52,52.0,50.71,51.41,31956,187.438101531789,189.184419247923,184.491190385811,187.037903721841,8783.5563129665,0.0,1.0
2016-05-02,49.66,50.09,49.44,50.0,24591,180.671120381767,182.235530002471,179.870724761872,181.908095430695,6759.18241620225,0.0,1.0
2016-05-03,50.68,51.0,50.27,50.5,66486,184.382045528553,185.546257339309,182.890399146021,183.727176385002,18274.6127495272,0.0,1.0
2016-05-04,51.57,51.76,51.0423,51.0423,8383,187.620009627219,188.311260389856,185.700151588044,185.700151588044,2304.18552295651,0.0,1.0
2016-05-05,50.9,51.31,50.78,50.92,37494,185.182441148448,186.67408753098,184.745861719414,185.25520438662,10305.7535485782,0.0,1.0
2016-05-06,50.38,50.91,50.1901,50.91,9375,183.290596955969,185.218822767534,182.599710009523,185.218822767534,2576.85068325388,0.0,1.0
2016-05-09,50.48,50.4999,49.62,49.8457,8873,183.65441314683,183.726812568811,180.525593905422,181.346727048196,2438.86891866792,0.0,1.0
2016-05-10,47.98,48.87,47.87,48.8301,13795,174.559008375295,177.796972473962,174.158810565348,177.651809813808,3791.74988538532,0.0,1.0
2016-05-11,49.68,49.75,48.8103,49.12,5881,180.743883619939,180.998554953542,177.579774208017,178.706512951115,1616.47561260972,0.0,1.0
2016-05-12,49.05,49.39,48.46,48.77,9688,178.451841617512,179.688816666441,176.30532609143,177.4331562831,2662.88313806546,0.0,1.0
2016-05-13,50.23,50.4,49.84,50.1,15162,182.744872669677,183.363360194141,181.325989525317,182.271911621557,4167.48907301283,0.0,1.0
2016-05-16,49.02,49.72,48.8,49.72,9076,178.342696760254,180.889410096283,177.542301140359,180.889410096283,2494.66632546264,0.0,1.0
2016-05-17,49.55,49.68,48.92,49.01,6716,180.270922571819,180.743883619939,177.978880569392,178.306315141168,1845.98711346486,0.0,1.0
2016-05-18,49.43,49.59,48.84,49.52,9692,179.834343142785,180.416449048164,177.687827616703,180.161777714561,2663.98259435698,0.0,1.0
2016-05-19,50.24,50.55,50.11,50.21,7782,182.781254288763,183.909084480433,182.308293240643,182.672109431504,2138.99221515538,0.0,1.0
2016-05-20,49.71,49.86,49.32,49.41,5931,180.853028477197,181.398752763489,179.434145332838,179.761579904613,1630.21881625374,0.0,1.0
2016-05-23,49.81,49.8299,49.58,49.7299,2464,181.216844668059,181.28924409004,180.380067429078,180.925427899179,677.26507557734,0.0,1.0
2016-05-24,49.21,49.56,49.0001,49.5,58403,179.03394752289,180.307304190905,178.270297338272,180.089014476388,16052.8864484349,0.0,1.0
2016-05-25,48.45,48.68,48.23,48.68,4364,176.268944472344,177.105721711325,175.468548852449,177.105721711325,1199.50681405013,0.0,1.0
2016-05-26,48.58,48.98,48.56,48.74,6170,176.741905520464,178.197170283909,176.669142282291,177.324011425842,1695.91132967215,0.0,1.0
2016-05-27,48.81,48.87,48.78,48.78,1173,177.578682759445,177.796972473962,177.469537902186,177.469537902186,322.415557488726,0.0,1.0
2016-05-31,48.13,48.2799,47.5801,47.87,8231,175.104732661587,175.650093131689,173.104107428041,174.158810565348,2262.40618387869,0.0,1.0
2016-06-01,48.2229,48.994,47.0101,48.3,2981,175.442717902898,178.24810455063,171.030355140131,175.723220186052,819.369801256513,0.0,1.0
2016-06-02,48.92,49.53,48.92,49.23,11091,177.978880569392,180.198159333647,177.978880569392,179.106710761063,3048.51743231668,0.0,1.0
2016-06-03,48.65,49.31,48.53,48.85,5953,176.996576854067,179.397763713752,176.559997425033,177.724209235789,1636.2658258571,0.0,1.0
2016-06-06,47.55,47.62,47.13,47.61,19858,172.994598754591,173.249270088194,171.466570752973,173.212888469108,5458.25075925927,0.0,1.0
2016-06-07,46.81,47.0,46.55,47.0,12643,170.302358942217,170.993609704854,169.356436845977,170.993609704854,3475.10647342708,0.0,1.0
2016-06-08,46.4,46.47,46.16,46.22,11987,168.810712559685,169.065383893288,167.937553701618,168.155843416135,3294.79564161753,0.0,1.0
2016-06-09,47.48,47.78,47.32,47.331,7669,172.739927420988,173.831375993572,172.15782151561,172.197841296605,2107.9325749199,0.0,1.0
2016-06-10,49.144,49.58,48.8701,48.93,7326,178.793828836922,180.380067429078,177.797336290153,178.015262188478,2013.65419792191,0.0,1.0
2016-06-13,50.92,51.03,50.19,50.51,15648,185.25520438662,185.655402196568,182.599346193332,183.763558004088,4301.07301243273,0.0,1.0
2016-06-14,51.22,52.12,51.22,51.35,32567,186.346652959204,189.620998676957,186.346652959204,186.819614007324,8951.49826149647,0.0,1.0
2016-06-15,50.34,50.6592,49.715,50.61,10481,183.145070479624,184.306371760854,180.87121928674,184.12737419495,2880.85034785962,0.0,1.0
2016-06-16,50.76,52.3999,50.742,51.8199,15682,184.673098481242,190.639320195178,184.607611566887,188.529186288182,4310.41839091066,0.0,1.0
2016-06-17,50.87,51.68,50.47,50.92,42612,185.073296291189,188.020207437167,183.618031527744,185.25520438662,11712.5078735802,0.0,1.0
2016-06-20,48.71,48.8,47.93,48.49,12309,177.214866568583,177.542301140359,174.377100279865,176.414470948688,3383.30187308503,0.0,1.0
2016-06-21,48.14,48.14,47.064,47.59,16851,175.141114280673,175.141114280673,171.226452067005,173.140125230936,4631.73449210787,0.0,1.0
2016-06-22,48.77,48.8,47.8801,48.2,8084,177.4331562831,177.542301140359,174.195556000625,175.35940399519,2222.00116516527,0.0,1.0
2016-06-23,46.8,47.4699,46.78,47.0,7417,170.265977323131,172.703181985711,170.193214084959,170.993609704854,2038.66682855403,0.0,1.0
2016-06-24,50.42,51.14,49.63,51.14,16088,183.436123432313,186.055600006515,180.561975524508,186.055600006515,4422.01320450011,0.0,1.0
2016-06-27,50.82,52.22,50.64,50.64,25746,184.891388195759,189.984814867818,184.236519052208,184.236519052208,7076.65042037914,0.0,1.0
2016-06-28,49.66,50.39,49.4,49.7999,12720,180.671120381767,183.326978575055,179.725198285527,181.180099232782,3496.27100703886,0.0,1.0
2016-06-29,48.34,48.8,48.03,48.46,28524,175.868746662396,177.542301140359,174.740916470726,176.30532609143,7840.22281484095,0.0,1.0
2016-06-30,49.38,49.6175,49.0,49.3,10677,179.652435047355,180.516498500651,178.269933522081,179.361382094666,2934.72370614418,0.0,1.0
2016-07-01,49.18,49.46,48.78,49.285,6905,178.924802665632,179.943488000044,177.469537902186,179.306809666036,1897.93642323926,0.0,1.0
2016-07-05,49.17,49.31,48.63,49.03,17284,178.888421046546,179.397763713752,176.923813615894,178.37907837934,4750.75063566508,0.0,1.0
2016-07-06,49.44,50.12,49.39,49.88,4425,179.870724761872,182.344674859729,179.688816666441,181.471516001662,1216.27352249583,0.0,1.0
2016-07-07,49.15,49.4594,48.86,49.23,14112,178.815657808374,179.941305102899,177.760590854875,179.106710761063,3878.8817964884,0.0,1.0
2016-07-08,48.45,48.9951,48.31,48.97,4879,176.268944472344,178.252106528729,175.759601805138,178.160788664823,1341.06181158354,0.0,1.0
2016-07-11,46.27,46.74,45.75,46.74,21185,168.337751511566,170.047687608614,166.445907319086,170.047687608614,5822.99538397156,0.0,1.0
2016-07-12,45.48,45.61,45.21,45.31,13339,165.46360360376,165.93656465188,164.481299888435,164.845116079296,3666.41186815186,0.0,1.0
2016-07-13,45.72,45.99,45.63,45.63,9494,166.336762461828,167.319066177154,166.009327890053,166.009327890053,2609.55950792665,0.0,1.0
2016-07-14,45.63,45.65,45.3401,45.566,9595,166.009327890053,166.082091128225,164.954624752745,165.776485527901,2637.32077928757,0.0,1.0
2016-07-15,45.95,45.98,45.82,45.88,4897,167.173539700809,167.282684558067,166.700578652689,166.918868367206,1346.00936489539,0.0,1.0
2016-07-18,45.81,45.81,45.531,45.76,1716,166.664197033603,166.664197033603,165.6491498611,166.482288938172,471.666749062791,0.0,1.0
2016-07-19,46.26,46.38,46.12,46.12,5255,168.301369892479,168.737949321513,167.792027225273,167.792027225273,1444.41070298658,0.0,1.0
2016-07-20,45.48,45.75,45.3701,45.75,6102,165.46360360376,166.445907319086,165.063769610004,166.445907319086,1677.22057271629,0.0,1.0
2016-07-21,46.11,46.42,46.11,46.22,8810,167.755645606187,168.883475797858,167.755645606187,168.155843416135,2421.55248207645,0.0,1.0
2016-07-22,46.0,46.21,45.86,46.21,19398,167.35544779624,168.119461797049,166.846105129034,168.119461797049,5331.81328573427,0.0,1.0
2016-07-25,46.17,46.63,46.17,46.44,3154,167.973935320704,169.647489798666,167.973935320704,168.95623903603,866.921285864827,0.0,1.0
2016-07-26,46.18,46.34,45.7439,46.34,23539,168.01031693979,168.592422845168,166.423714531444,168.592422845168,6470.02541153208,0.0,1.0
2016-07-27,45.95,46.39,45.52,45.52,22080,167.173539700809,168.774330940599,165.609130080105,165.609130080105,6068.99872919955,0.0,1.0
2016-07-28,46.08,46.79,45.87,46.52,15293,167.646500748929,170.229595704045,166.88248674812,169.247291988719,4203.49626656017,0.0,1.0
2016-07-29,44.41,44.7,44.19,44.51,23622,161.570770361544,162.625837315042,160.770374741649,161.934586552405,6492.83912958113,0.0,1.0
2016-08-01,44.12,44.3067,43.9,44.19,14529,160.515703408046,161.194948236384,159.715307788151,160.770374741649,3993.50011487953,0.0,1.0
2016-08-02,45.27,45.65,45.06,45.06,10310,164.699589602952,166.082091128225,163.935575602143,163.935575602143,2833.84859139706,0.0,1.0
2016-08-03,45.64,46.23,45.64,46.23,6015,166.045709509139,168.192225035221,166.045709509139,168.192225035221,1653.30739837569,0.0,1.0
2016-08-04,44.44,44.83,44.44,44.83,9896,161.679915218802,163.098798363161,161.679915218802,163.098798363161,2720.05486522458,0.0,1.0
2016-08-05,44.18,44.2,44.07,44.2,3515,160.733993122562,160.806756360735,160.333795312615,160.806756360735,966.147216174659,0.0,1.0
2016-08-08,43.7,43.848,43.44,43.44,3257,158.987675406428,159.526123368903,158.041753310188,158.041753310188,895.232285371508,0.0,1.0
2016-08-09,43.0799,43.11,42.79,43.11,10484,156.731651206896,156.841159880346,155.676948069589,156.841159880346,2881.67494007827,0.0,1.0
2016-08-10,42.57,42.72,42.2783,42.41,12973,154.876552449694,155.422276735986,153.815300620951,154.294446544316,3565.81161747762,0.0,1.0
2016-08-11,42.101,42.29,42.0,42.21,9478,153.170254514554,153.857867115282,152.802800161784,153.566814162593,2605.16168276057,0.0,1.0
2016-08-12,42.48,42.48,42.12,42.13,1847,154.549117877919,154.549117877919,153.239379590818,153.275761209904,507.673942610124,0.0,1.0
2016-08-15,41.91,42.0262,41.8165,42.0262,15484,152.475365590009,152.89812000379,152.135197451553,152.89812000379,4255.99530448033,0.0,1.0
2016-08-16,42.765,42.81,42.58,42.81,2575,155.585994021874,155.749711307761,154.91293406878,155.749711307761,707.774987667066,0.0,1.0
2016-08-17,42.07,42.44,42.01,42.05,5078,153.057471495387,154.403591401574,152.83918178087,152.984708257215,1395.75976208674,0.0,1.0
2016-08-18,42.29,42.6999,42.29,42.64,3873,153.857867115282,155.349149681623,153.857867115282,155.131223783297,1064.54855426585,0.0,1.0
2016-08-19,42.56,42.96,42.55,42.62,9074,154.840170830608,156.295435594053,154.803789211522,155.058460545125,2494.11659731688,0.0,1.0
2016-08-22,42.1401,42.56,42.1401,42.56,2153,153.312506645181,154.840170830608,153.312506645181,154.840170830608,591.782348911532,0.0,1.0
2016-08-23,42.06,42.1216,41.94,41.94,1660,153.021089876301,153.245200649872,152.584510447267,152.584510447267,456.274360981487,0.0,1.0
2016-08-24,42.09,42.19,42.0218,42.0218,2666,153.130234733559,153.494050924421,152.882112091392,152.882112091392,732.787618299186,0.0,1.0
2016-08-25,42.47,42.66,42.29,42.59,8500,154.512736258833,155.203987021469,153.857867115282,154.949315687866,2336.34461948352,0.0,1.0
2016-08-26,43.23,43.57,42.36,42.93,8199,157.277739309379,158.514714358308,154.112538448885,156.186290736795,2253.61053354652,0.0,1.0
2016-08-29,42.87,43.01,42.8,42.92,5039,155.968001022278,156.477343689484,155.713329688675,156.149909117709,1385.04006324441,0.0,1.0
2016-08-30,42.8,42.96,42.62,42.62,19759,155.713329688675,156.295435594053,155.058460545125,155.058460545125,5431.03921604411,0.0,1.0
2016-08-31,42.83,43.0,42.8212,43.0,793,155.822474545934,156.440962070398,155.790458721138,156.440962070398,217.967209794168,0.0,1.0
2016-09-01,42.13,42.35,42.05,42.35,4235,153.275761209904,154.076156829799,152.984708257215,154.076156829799,1164.04934864855,0.0,1.0
2016-09-02,41.51,41.73,41.36,41.73,9370,151.020100826563,151.820496446458,150.474376540271,151.820496446458,2575.47636288949,0.0,1.0
2016-09-06,41.085,41.72,41.06,41.72,2705,149.473882015402,151.784114827372,149.382927967687,151.784114827372,743.507317141522,0.0,1.0
2016-09-07,40.62,40.7,40.17,40.26,4736,147.782136727897,148.073189680586,146.144963869021,146.472398440796,1301.75624916164,0.0,1.0
2016-09-08,41.0304,41.11,40.72,40.72,3226,149.275238375192,149.564836063118,148.145952918758,148.145952918758,886.711499112217,0.0,1.0
2016-09-09,42.3388,42.3388,41.69,41.69,6215,154.035409416422,154.035409416422,151.674969970114,151.674969970114,1708.28021295178,0.0,1.0
2016-09-12,41.58,42.67,41.58,42.67,10641,151.274772160166,155.240368640555,151.274772160166,155.240368640555,2924.82859952049,0.0,1.0
2016-09-13,43.1,43.2899,42.45,42.45,6628,156.804778261259,157.495665207705,154.43997302066,154.43997302066,1821.79907505139,0.0,1.0
2016-09-14,43.61,43.7938,43.32,43.63,3960,158.660240834652,159.328934993456,157.605173881154,158.733004072825,1088.46172860644,0.0,1.0
2016-09-15,43.14,43.98,43.14,43.97,4751,156.950304737604,160.00636074084,156.950304737604,159.969979121753,1305.87921025485,0.0,1.0
2016-09-16,43.9,44.082,43.72,43.82,21098,159.715307788151,160.377453255518,159.0604386446,159.424254835461,5799.08220963096,0.0,1.0
2016-09-19,43.495,43.5,43.06,43.06,3349,158.241852215162,158.260043024705,156.659251784915,156.659251784915,920.519780076507,0.0,1.0
2016-09-20,42.35,42.35,42.35,42.35,168,154.076156829799,154.076156829799,154.076156829799,154.076156829799,46.1771642439096,0.0,1.0
2016-09-21,39.81,40.43,39.727,39.98,3776,144.83522558192,147.09088596526,144.533258143505,145.453713106384,1037.88673919644,0.0,1.0
2016-09-22,38.9499,38.9499,38.51,38.87,15259,141.706042524321,141.706042524321,140.105615100722,141.415353387823,4194.15088808224,0.0,1.0
2016-09-23,40.05,40.15,39.92,40.15,6139,145.708384439987,146.072200630848,145.235423391867,146.072200630848,1687.39054341286,0.0,1.0
2016-09-26,40.66,40.8977,40.66,40.88,7284,147.927663204241,148.792454289919,147.927663204241,148.728058824137,2002.10990686094,0.0,1.0
2016-09-27,39.7687,40.0149,39.72,40.0149,2359,144.684969495094,145.580684956995,144.507791010144,145.580684956995,648.404347924897,0.0,1.0
2016-09-28,39.82,40.259,39.82,40.0095,1415,144.871607201006,146.468760278887,144.871607201006,145.561038882688,388.932663125786,0.0,1.0
2016-09-29,40.39,40.72,40.22,40.36,4422,146.945359488916,148.145952918758,146.326871964451,146.836214631657,1215.44893027719,0.0,1.0
2016-09-30,40.59,41.08,40.3772,41.08,3007,147.672991870638,149.455691205859,146.898791016485,149.455691205859,826.516267151409,0.0,1.0
2016-10-03,40.97,41.1,40.8,40.8,2398,149.055493395912,149.528454444032,148.437005871447,148.437005871447,659.124046767232,0.0,1.0
2016-10-04,41.22,41.3636,40.72,40.72,3127,149.965033873065,150.487473923142,148.145952918758,148.145952918758,859.499955897057,0.0,1.0
2016-10-05,40.8009,40.816,40.76,40.76,657,148.440280217165,148.495216461985,148.291479395103,148.291479395103,180.585695882432,0.0,1.0
2016-10-06,41.08,41.34,41.08,41.34,2453,149.455691205859,150.401613302099,149.455691205859,150.401613302099,674.241570775658,0.0,1.0
2016-10-07,41.562,41.6987,41.23,41.23,2341,151.209285245811,151.706621978719,150.001415492151,150.001415492151,643.456794613051,0.0,1.0
2016-10-10,40.97,40.97,40.78,40.88,2776,149.055493395912,149.055493395912,148.364242633275,148.728058824137,763.022666316029,0.0,1.0
2016-10-11,41.74,41.74,41.47,41.49,1711,151.856878065544,151.856878065544,150.874574350219,150.947337588391,470.29242869839,0.0,1.0
2016-10-12,41.76,41.924,41.76,41.922,2758,151.929641303717,152.526299856729,151.929641303717,152.519023532912,758.075113004181,0.0,1.0
2016-10-13,42.04,42.52,42.04,42.43,1766,152.948326638129,154.694644354263,152.948326638129,154.367209782488,485.40995270681,0.0,1.0
2016-10-14,41.9,41.9301,41.68,41.7,5109,152.438983970923,152.548492644372,151.638588351028,151.7113515892,1404.28054834603,0.0,1.0
2016-10-17,41.87,41.92,41.87,41.92,1733,152.329839113664,152.511747209095,152.329839113664,152.511747209095,476.339438301759,0.0,1.0
2016-10-18,41.36,41.45,41.168,41.393,5517,150.474376540271,150.801811112046,149.775849453817,150.594435883255,1516.42509008125,0.0,1.0
2016-10-19,41.0,41.02,40.83,41.02,862,149.16463825317,149.237401491342,148.546150728706,149.237401491342,236.932830822917,0.0,1.0
2016-10-20,40.37,40.65,40.25,40.56,2604,146.872596250743,147.891281585155,146.43601682171,147.56384701338,715.746045780601,0.0,1.0
2016-10-21,40.47,40.8,40.45,40.8,2840,147.236412441605,148.437005871447,147.163649203433,148.437005871447,780.613966980375,0.0,1.0
2016-10-24,40.4238,40.45,39.9997,40.11,2077,147.068329361427,147.163649203433,145.525384895984,145.926674154504,570.89267937262,0.0,1.0
2016-10-25,40.2773,40.49,40.2773,40.42,3231,146.535338641815,147.309175679777,146.535338641815,147.054504346174,888.085819476618,0.0,1.0
2016-10-26,40.24,40.44,40.24,40.37,1555,146.399635202624,147.127267584346,146.399635202624,146.872596250743,427.413633329043,0.0,1.0
2016-10-27,40.1531,40.37,40.1531,40.28,4888,146.083478932765,146.872596250743,146.083478932765,146.545161678968,1343.53558823947,0.0,1.0
2016-10-28,40.14,40.32,40.14,40.31,1823,146.035819011762,146.690688155313,146.035819011762,146.654306536227,501.077204860996,0.0,1.0
2016-10-31,40.01,40.05,39.9728,40.05,774,145.562857963642,145.708384439987,145.427518340642,145.708384439987,212.744792409441,0.0,1.0
2016-11-01,40.54,40.55,39.9,39.9,1762,147.491083775208,147.527465394294,145.162660153695,145.162660153695,484.310496415289,0.0,1.0
2016-11-02,40.98,41.2,40.5,40.72,64647,149.091875014998,149.892270634893,147.345557298863,148.145952918758,17769.1377195001,0.0,1.0
2016-11-03,40.8461,40.8461,40.41,40.41,2313,148.604725135435,148.604725135435,147.018122727088,147.018122727088,635.760600572396,0.0,1.0
2016-11-04,41.73,41.73,41.43,41.73,6155,151.820496446458,151.820496446458,150.729047873874,151.820496446458,1691.78836857895,0.0,1.0
2016-11-07,41.1768,43.22,40.9424,43.22,5367,149.807865278613,157.241357690293,148.955080127234,157.241357690293,1475.19547914918,0.0,1.0
2016-11-08,41.23,41.25,41.21,41.21,1147,150.001415492151,150.074178730324,149.928652253979,149.928652253979,315.269091593836,0.0,1.0
2016-11-09,41.84,43.0,41.335,43.0,18445,152.220694256406,156.440962070398,150.383422492556,156.440962070398,5069.86782427924,0.0,1.0
2016-11-10,41.54,41.992,41.35,41.35,6329,151.129245683822,152.773694866515,150.437994921185,150.437994921185,1739.61471726014,0.0,1.0
2016-11-11,41.6159,41.92,41.5,41.5,4013,151.405382172686,152.511747209095,150.983719207477,150.983719207477,1103.0295244691,0.0,1.0
2016-11-14,41.63,41.98,41.5,41.98,6870,151.456680255597,152.730036923612,150.983719207477,152.730036923612,1888.31618068845,0.0,1.0
2016-11-15,41.4,41.5525,41.39,41.44,2776,150.619903016616,151.174722707679,150.58352139753,150.76542949296,763.022666316029,0.0,1.0
2016-11-16,41.77,41.77,41.34,41.4495,3755,151.966022922803,151.966022922803,150.401613302099,150.799992031092,1032.11459366595,0.0,1.0
2016-11-17,40.56,41.13,40.56,41.13,10447,147.56384701338,149.63759930129,147.56384701338,149.63759930129,2871.50496938169,0.0,1.0
2016-11-18,41.73,41.8,41.6413,41.6413,5357,151.820496446458,152.075167780061,151.497791485164,151.497791485164,1472.44683842038,0.0,1.0
2016-11-21,40.96,41.25,40.96,41.22,1309,149.019111776826,150.074178730324,149.019111776826,149.965033873065,359.797071400461,0.0,1.0
2016-11-22,41.1399,41.1399,40.8504,40.8504,1770,149.673617104185,149.673617104185,148.620369231642,148.620369231642,486.509408998334,0.0,1.0
2016-11-23,40.8991,41.27,40.8991,41.16,692,148.797547716591,150.146941968496,148.797547716591,149.746744158548,190.205938433247,0.0,1.0
2016-11-25,41.5656,41.7052,41.5656,41.7052,915,151.222382628682,151.730270031125,151.222382628682,151.730270031125,251.500626685579,0.0,1.0
2016-11-28,40.75,41.0201,40.74,40.84,11009,148.255097776017,149.237765307533,148.218716156931,148.582532347792,3025.97857834047,0.0,1.0
2016-11-29,40.79,40.79,40.79,40.79,385,148.400624252361,148.400624252361,148.400624252361,148.400624252361,105.82266805896,0.0,1.0
2016-11-30,40.71,40.71,40.57,40.7,1763,148.109571299672,148.109571299672,147.600228632466,148.073189680586,484.585360488171,0.0,1.0
2016-12-01,41.48,41.64,41.48,41.491,1813,150.910955969305,151.493061874683,150.910955969305,150.9509757503,498.328564132191,0.0,1.0
2016-12-02,41.3152,41.52,41.3152,41.381,2293,150.311386886765,151.056482445649,150.311386886765,150.550777940352,630.263319114791,0.0,1.0
2016-12-05,41.33,41.343,41.1953,41.24,3826,150.365231683013,150.412527787825,149.875171273922,150.037797111238,1051.62994284046,0.0,1.0
2016-12-06,41.0363,41.0363,41.0363,41.0363,534,149.296703530453,149.296703530453,149.296703530453,149.296703530453,146.777414918141,0.0,1.0
2016-12-07,39.76,40.61,39.76,40.61,3254,144.653317486489,147.745755108811,144.653317486489,147.745755108811,894.407693152868,0.0,1.0
2016-12-08,38.92,39.03,38.85,39.0,1461,141.597261483253,141.997459293201,141.34259014965,141.888314435942,401.576410478286,0.0,1.0
2016-12-09,38.7172,38.82,38.69,38.7,5148,140.859442248186,141.233445292392,140.760484244272,140.796865863358,1415.00024718838,0.0,1.0
2016-12-12,39.39,39.41,39.12,39.12,4260,143.307197580302,143.379960818474,142.324893864976,142.324893864976,1170.92095047056,0.0,1.0
2016-12-13,38.46,38.72,38.46,38.63,1243,139.923707005291,140.86962910153,139.923707005291,140.542194529755,341.656042590355,0.0,1.0
2016-12-14,39.6,39.666,38.84,38.84,6239,144.071211581111,144.311330267079,141.306208530564,141.306208530564,1714.8769507009,0.0,1.0
2016-12-15,39.7416,39.83,39.7416,39.748,1664,144.58637530737,144.907988820092,144.58637530737,144.609659543586,457.373817273011,0.0,1.0
2016-12-16,40.29,40.4062,40.29,40.4062,2068,146.581543298054,147.004297711835,146.581543298054,147.004297711835,568.418902716698,0.0,1.0
2016-12-19,39.74,39.819,39.74,39.819,820,144.580554248317,144.867969039097,144.580554248317,144.867969039097,225.388539761939,0.0,1.0
2016-12-20,39.59,39.7244,39.59,39.7244,2335,144.034829962025,144.523798922542,144.034829962025,144.523798922542,641.807610175766,0.0,1.0
2016-12-21,39.92,40.0788,39.92,39.975,5118,145.235423391867,145.813163502955,145.235423391867,145.435522296841,1406.75432500196,0.0,1.0
2016-12-22,40.14,40.27,40.14,40.27,2749,146.035819011762,146.508780059882,146.035819011762,146.508780059882,755.60133634826,0.0,1.0
2016-12-23,39.9301,39.945,39.9301,39.9338,1290,145.272168827144,145.326377439583,145.272168827144,145.285630026206,354.574654015735,0.0,1.0
2016-12-27,39.9301,39.9301,39.9301,39.9301,211,145.272168827144,145.272168827144,145.272168827144,145.272168827144,57.9963193777675,0.0,1.0
2016-12-28,40.51,40.5514,40.45,40.5315,2787,147.381938917949,147.532558820966,147.163649203433,147.460159398985,766.046171117717,0.0,1.0
2016-12-29,41.5699,41.5699,41.2108,41.213,2233,151.238026724889,151.238026724889,149.931562783506,149.939566739705,613.771474741966,0.0,1.0
2016-12-30,41.4836,41.49,41.25,41.25,4629,150.924053352176,150.947337588391,150.074178730324,150.074178730324,1272.34579336344,0.0,1.0
2017-01-03,40.839,41.09,40.839,41.09,1384,148.578894185883,149.492072824945,148.578894185883,149.492072824945,380.411876866494,0.0,1.0
2017-01-04,39.05,39.6515,39.05,39.52,4267,142.070222531373,144.258576919404,142.070222531373,143.780158628422,1172.84499898073,0.0,1.0
2017-01-05,38.74,38.98,38.7113,38.98,2385,140.942392339703,141.81555119777,140.837977092926,141.81555119777,655.550813819787,0.0,1.0
2017-01-06,38.7345,38.8148,38.72,38.76,3472,140.922382449205,141.214526850467,140.86962910153,141.015155577875,954.328061040801,0.0,1.0
2017-01-09,38.8812,38.8812,38.8812,38.8812,251,141.456100801199,141.456100801199,141.456100801199,141.456100801199,68.990882292984,0.0,1.0
2017-01-10,38.95,39.28,38.95,39.28,701,141.706406340512,142.906999770354,141.706406340512,142.906999770354,192.67971508917,0.0,1.0
2017-01-11,38.6,38.9295,38.6,38.76,1674,140.433049672497,141.631824021385,140.433049672497,141.015155577875,460.122458001813,0.0,1.0
2017-01-12,38.95,38.95,38.95,38.95,680,141.706406340512,141.706406340512,141.706406340512,141.706406340512,186.907569558681,0.0,1.0
2017-01-13,38.17,38.4,38.17,38.4,3727,138.868640051793,139.705417290774,138.868640051793,139.705417290774,1024.4183996253,0.0,1.0
2017-01-17,38.96,39.29,38.79,38.79,1743,141.742787959598,142.94338138944,141.124300435133,141.124300435133,479.088079030561,0.0,1.0
2017-01-18,38.95,38.95,38.95,38.95,154,141.706406340512,141.706406340512,141.706406340512,141.706406340512,42.3290672235837,0.0,1.0
2017-01-19,39.16,39.34,39.1454,39.34,3008,142.470420341321,143.125289484871,142.417303177455,143.125289484871,826.791131224284,0.0,1.0
2017-01-20,38.77,38.8482,38.47,38.79,1745,141.051537196961,141.336041458215,139.960088624377,141.124300435133,479.637807176324,0.0,1.0
2017-01-23,38.8418,39.0399,38.8418,38.95,2508,141.312757222,142.033477096096,141.312757222,141.706406340512,689.359094784077,0.0,1.0
2017-01-24,38.6499,38.8582,38.6499,38.8582,601,140.614593951737,141.372423077301,140.614593951737,141.372423077301,165.193307801129,0.0,1.0
2017-01-25,37.642,38.3,37.63,38.3,3385,136.947690564045,139.341601099913,136.904032621141,139.341601099913,930.4148867002,0.0,1.0
2017-01-26,37.45,37.45,37.1,37.28,1529,136.249163477591,136.249163477591,134.975806809576,135.630675953126,420.267167434153,0.0,1.0
2017-01-27,38.23,38.23,37.85,37.85,1009,139.08692976631,139.08692976631,137.704428241036,137.704428241036,277.337849536337,0.0,1.0
2017-01-30,38.53,38.75,38.47,38.47,6580,140.178378338894,140.978773958789,139.960088624377,139.960088624377,1808.60559955312,0.0,1.0
2017-01-31,38.7199,38.8048,38.54,38.5812,2897,140.86926528534,141.178145231381,140.21475995798,140.364652228615,796.281219134558,0.0,1.0
2017-02-01,37.8788,38.17,37.8788,38.17,793,137.809207304004,138.868640051793,137.809207304004,138.868640051793,217.967209794169,0.0,1.0
2017-02-02,38.38,38.38,38.38,38.38,207,139.632654052602,139.632654052602,139.632654052602,139.632654052602,56.8968630862457,0.0,1.0
2017-02-03,37.87,37.87,37.87,37.87,727,137.777191479209,137.777191479209,137.777191479209,137.777191479209,199.826180984061,0.0,1.0
2017-02-06,38.1,38.3,38.08,38.16,2812,138.61396871819,139.341601099913,138.541205480018,138.832258432707,772.917772939724,0.0,1.0
2017-02-07,38.03,38.09,37.92,37.96,1149,138.359297384587,138.577587099104,137.959099574639,138.104626050984,315.818819739596,0.0,1.0
2017-02-08,37.84,37.8712,37.7728,37.86,987,137.66804662195,137.781557273499,137.423562141691,137.740809860123,271.290839932969,0.0,1.0
2017-02-09,37.89,38.17,37.871,38.17,3859,137.849954717381,138.868640051793,137.780829641117,138.868640051793,1060.70045724552,0.0,1.0
2017-02-10,37.4,37.6,37.39,37.6,2063,136.06725538216,136.794887763883,136.030873763074,136.794887763883,567.044582352295,0.0,1.0
2017-02-13,37.07,37.2299,36.97,37.01,6237,134.866661952318,135.448404041505,134.502845761456,134.648372237801,1714.32722255514,0.0,1.0
2017-02-14,37.64,38.03,37.59,37.97,2199,136.940414240227,138.359297384587,136.758506144797,138.14100767007,604.426096264033,0.0,1.0
2017-02-15,37.65,38.0665,37.65,37.91,1252,136.976795859314,138.492090294251,136.976795859314,137.922717955553,344.129819246278,0.0,1.0
2017-02-16,37.6,37.89,37.6,37.79,484,136.794887763883,137.849954717381,136.794887763883,137.48613852652,133.03421127412,0.0,1.0
2017-02-17,37.84,38.19,37.8375,38.19,1592,137.66804662195,138.941403289965,137.658951217179,138.941403289965,437.58360402562,0.0,1.0
2017-02-21,37.01,37.41,36.8903,37.41,2307,134.648372237801,136.103637001246,134.21288425734,136.103637001246,634.111416135114,0.0,1.0
2017-02-22,36.94,37.0501,36.88,36.88,2510,134.393700904198,134.794262530336,134.175411189681,134.175411189681,689.908822929838,0.0,1.0
2017-02-23,37.01,37.075,36.8531,36.8531,3338,134.648372237801,134.884852761861,134.077544634339,134.077544634339,917.496275274821,0.0,1.0
2017-02-24,37.29,37.33,37.14,37.14,2747,135.667057572213,135.812584048557,135.121333285921,135.121333285921,755.051608202496,0.0,1.0
2017-02-27,37.3701,37.3701,37.3701,37.3701,224,135.958474341093,135.958474341093,135.958474341093,135.958474341093,61.5695523252126,0.0,1.0
2017-02-28,37.53,37.53,37.53,37.53,212,136.54021643028,136.54021643028,136.54021643028,136.54021643028,58.2711834506478,0.0,1.0
2017-03-01,36.64,37.05,36.5581,37.05,3296,133.302252331614,134.793898714145,133.004286871298,134.793898714145,905.951984213842,0.0,1.0
2017-03-02,37.38,37.38,36.97,36.97,200,135.994492143988,135.994492143988,134.502845761456,134.502845761456,54.9728145760828,0.0,1.0
2017-03-03,37.37,37.49,37.29,37.29,1790,135.958110524902,136.394689953935,135.667057572213,135.667057572213,492.00669045594,0.0,1.0
2017-03-06,37.6163,37.71,37.44,37.44,765,136.854189802993,137.19508557383,136.212781858505,136.212781858505,210.271015753517,0.0,1.0
2017-03-07,37.5694,37.5694,37.5694,37.5694,151,136.683560009479,136.683560009479,136.683560009479,136.683560009479,41.5044750049427,0.0,1.0
2017-03-08,37.8212,37.9723,37.8212,37.9723,691,137.599649178068,138.14937544246,137.599649178068,138.14937544246,189.931074360367,0.0,1.0
2017-03-09,38.02,38.02,38.0078,38.0078,488,138.322915765501,138.322915765501,138.278530190216,138.278530190216,134.133667565642,0.0,1.0
2017-03-10,37.38,37.63,37.3601,37.63,1214,135.994492143988,136.904032621141,135.922092722006,136.904032621141,333.684984476823,0.0,1.0
2017-03-13,36.9983,37.22,36.9463,37.22,2742,134.60580574347,135.41238623861,134.416621324222,135.41238623861,753.677287838095,0.0,1.0
2017-03-14,37.5,37.52,37.26,37.26,729,136.431071573022,136.503834811194,135.557912714954,135.557912714954,200.375909129821,0.0,1.0
2017-03-15,36.75,37.27,36.75,37.27,503,133.702450141561,135.59429433404,133.702450141561,135.59429433404,138.256628658848,0.0,1.0
2017-03-16,36.55,36.55,36.41,36.41,401,132.974817759838,132.974817759838,132.465475092632,132.465475092632,110.220493225046,0.0,1.0
2017-03-17,36.62,36.62,36.62,36.62,185,133.229489093441,133.229489093441,133.229489093441,133.229489093441,50.8498534828767,0.0,1.0
2017-03-20,36.57,36.57,36.45,36.45,342,133.047580998011,133.047580998011,132.611001568977,132.611001568977,94.0035129251014,0.0,1.0
2017-03-21,37.2026,37.2948,36.3884,36.3884,2259,135.3490822214,135.684520749374,132.386890795406,132.386890795406,620.917940636854,0.0,1.0
2017-03-22,37.34,37.55,37.26,37.55,5272,135.848965667643,136.612979668452,135.557912714954,136.612979668452,1449.08339222555,0.0,1.0
2017-03-23,37.03,37.0626,36.83,36.9632,1383,134.721135475973,134.839739554194,133.99350309425,134.478106260478,380.137012793613,0.0,1.0
2017-03-24,36.5,36.71,36.43,36.71,1733,132.792909664408,133.556923665217,132.538238330805,133.556923665217,476.339438301756,0.0,1.0
2017-03-27,36.52,36.8831,36.4,36.8,2691,132.86567290258,134.186689491598,132.429093473546,133.884358236992,739.659220121194,0.0,1.0
2017-03-28,35.9,36.1801,35.89,36.1801,2533,130.610012519239,131.629061669842,130.573630900153,131.629061669842,696.230696606091,0.0,1.0
2017-03-29,36.06,36.06,36.05,36.05,895,131.192118424617,131.192118424617,131.155736805531,131.155736805531,246.003345227972,0.0,1.0
2017-03-30,36.06,36.06,36.06,36.06,82,131.192118424617,131.192118424617,131.192118424617,131.192118424617,22.5388539761941,0.0,1.0
2017-03-31,37.1,37.1,37.1,37.1,347,134.975806809576,134.975806809576,134.975806809576,134.975806809576,95.3778332895037,0.0,1.0
2017-04-03,36.9669,37.0001,36.9669,37.0001,761,134.491567459539,134.612354434905,134.491567459539,134.612354434905,209.171559461996,0.0,1.0
2017-04-04,36.9669,36.9669,36.9669,36.9669,120,134.491567459539,134.491567459539,134.491567459539,134.491567459539,32.9836887456498,0.0,1.0
2017-04-05,37.4226,37.4226,37.06,37.06,749,136.149477841295,136.149477841295,134.830280333231,134.830280333231,205.87319058743,0.0,1.0
2017-04-06,37.88,38.2,37.88,38.2,2856,137.813573098295,138.977784909051,137.813573098295,138.977784909051,785.011792146462,0.0,1.0
2017-04-07,37.73,37.759,37.722,37.759,1817,137.267848812003,137.373355507353,137.238743516734,137.373355507353,499.428020423712,0.0,1.0
2017-04-10,38.002,38.002,37.8,37.8001,1012,138.257428851146,138.257428851146,137.522520145606,137.522883961797,278.162441754979,0.0,1.0
2017-04-11,37.5,37.76,37.5,37.76,883,136.431071573022,137.376993669261,136.431071573022,137.376993669261,242.704976353405,0.0,1.0
2017-04-12,37.71,37.84,37.71,37.84,1400,137.19508557383,137.66804662195,137.19508557383,137.66804662195,384.809702032581,0.0,1.0
2017-04-13,38.4,38.42,38.18,38.18,1857,139.705417290774,139.778180528946,138.905021670879,138.905021670879,510.422583338929,0.0,1.0
2017-04-17,37.55,37.82,37.5,37.82,2681,136.612979668452,137.595283383778,136.431071573022,137.595283383778,736.910579392392,0.0,1.0
2017-04-18,37.81,37.9285,37.81,37.86,1248,137.558901764692,137.990023950863,137.558901764692,137.740809860123,343.030362954757,0.0,1.0
2017-04-19,37.9423,37.9423,37.65,37.65,645,138.040230585201,138.040230585201,136.976795859314,136.976795859314,177.287327007868,0.0,1.0
2017-04-20,37.46,37.7,37.39,37.7,43070,136.285545096677,137.158703954744,136.030873763074,137.158703954744,11838.3956189594,0.0,1.0
2017-04-21,37.46,37.46,37.46,37.46,196,136.285545096677,136.285545096677,136.285545096677,136.285545096677,53.8733582845612,0.0,1.0
2017-04-24,36.56,36.8,36.51,36.8,2022,133.011199378924,133.884358236992,132.829291283494,133.884358236992,555.7751553642,0.0,1.0
2017-04-25,36.29,36.42,35.69,36.42,2687,132.028895663599,132.501856711719,129.84599851843,132.501856711719,738.559763829671,0.0,1.0
2017-04-26,36.2,36.43,36.03,36.43,472,131.701461091823,132.538238330805,131.082973567359,132.538238330805,129.735842399556,0.0,1.0
2017-04-27,36.49,36.49,36.29,36.34,6277,132.756528045321,132.756528045321,132.028895663599,132.210803759029,1725.32178547037,0.0,1.0
2017-04-28,36.5,36.54,36.5,36.5,759,132.792909664408,132.938436140752,132.792909664408,132.792909664408,208.621831316234,0.0,1.0
2017-05-01,36.26,36.27,36.25,36.27,803,131.91975080634,131.956132425426,131.883369187254,131.956132425426,220.715850522973,0.0,1.0
2017-05-02,36.05,36.05,35.99,35.9978,1160,131.155736805531,131.155736805531,130.937447091015,130.965824753902,318.842324541281,0.0,1.0
2017-05-03,35.85,36.09,35.85,36.0467,2343,130.428104423809,131.301263281876,130.428104423809,131.143730871233,644.006522758809,0.0,1.0
2017-05-04,35.69,35.87,35.69,35.87,417,129.84599851843,130.500867661981,129.84599851843,130.500867661981,114.618318391133,0.0,1.0
2017-05-05,35.3,35.79,35.3,35.79,3515,128.427115374071,130.209814709292,128.427115374071,130.209814709292,966.147216174655,0.0,1.0
2017-05-08,35.16,35.23,35.14,35.21,1460,127.917772706865,128.172444040468,127.845009468693,128.099680802296,401.301546405405,0.0,1.0
2017-05-09,35.51,35.51,35.32,35.32,2174,129.19112937488,129.19112937488,128.499878612243,128.499878612243,597.55449444202,0.0,1.0
2017-05-10,35.75,35.75,35.7201,35.7201,1162,130.064288232947,130.064288232947,129.95550719188,129.95550719188,319.392052687042,0.0,1.0
2017-05-11,35.8832,35.94,35.8832,35.94,821,130.548891399175,130.755538995584,130.548891399175,130.755538995584,225.663403834819,0.0,1.0
2017-05-12,35.7971,35.82,35.755,35.7934,740,130.235645658843,130.31895956655,130.08247904249,130.222184459781,203.399413931506,0.0,1.0
2017-05-15,35.61,35.61,35.53,35.54,1349,129.554945565741,129.554945565741,129.263892613052,129.300274232138,370.79163431568,0.0,1.0
2017-05-16,35.63,35.63,35.38,35.38,1360,129.627708803914,129.627708803914,128.71816832676,128.71816832676,373.815139117362,0.0,1.0
2017-05-17,35.71,35.7273,35.615,35.65,4836,129.918761756603,129.981701957622,129.573136375284,129.700472042086,1329.24265644968,0.0,1.0
2017-05-18,35.55,35.9,35.4942,35.9,3887,129.336655851224,130.610012519239,129.133646416724,130.610012519239,1068.39665128617,0.0,1.0
2017-05-19,34.9476,35.03,34.9476,35.03,931,127.145027117475,127.444811658745,127.145027117475,127.444811658745,255.898451851666,0.0,1.0
2017-05-22,34.8953,34.8953,34.8953,34.8953,150,126.954751249655,126.954751249655,126.954751249655,126.954751249655,41.2296109320621,0.0,1.0
2017-05-23,34.9061,34.94,34.9061,34.94,581,126.994043398268,127.11737708697,126.994043398268,127.11737708697,159.696026343521,0.0,1.0
2017-05-24,35.15,35.15,35.06,35.1,569,127.881391087779,127.881391087779,127.553956516004,127.699482992348,156.397657468956,0.0,1.0
2017-05-25,34.77,34.82,34.77,34.82,720,126.498889562506,126.680797657936,126.498889562506,126.680797657936,197.902132473898,0.0,1.0
2017-05-26,34.75,34.75,34.75,34.75,224,126.426126324333,126.426126324333,126.426126324333,126.426126324333,61.5695523252129,0.0,1.0
2017-05-30,34.75,34.75,34.75,34.75,68,126.426126324333,126.426126324333,126.426126324333,126.426126324333,18.6907569558682,0.0,1.0
2017-05-31,34.7,34.7,34.5,34.5,438,126.244218228903,126.244218228903,125.51658584718,125.51658584718,120.390463921621,0.0,1.0
2017-06-01,34.1852,34.23,33.91,34.0017,4669,124.371292478348,124.534282131854,123.370070321098,123.703689768117,1283.34035627866,0.0,1.0
2017-06-02,32.7513,33.152,32.63,33.0,6728,119.154532117587,120.612343594368,118.713223078072,120.059342984259,1849.28548233942,0.0,1.0
2017-06-05,32.74,32.99,32.74,32.99,1534,119.113420888019,120.022961365173,119.113420888019,120.022961365173,421.641487798557,0.0,1.0
2017-06-06,32.7,32.75,32.7,32.75,2623,118.967894411675,119.149802507105,118.967894411675,119.149802507105,720.968463165325,0.0,1.0
2017-06-07,32.5,32.5,32.5,32.5,190,118.240262029952,118.240262029952,118.240262029952,118.240262029952,52.2241738472787,0.0,1.0
2017-06-08,32.97,32.98,32.7,32.7,1315,119.950198127001,119.986579746087,118.967894411675,118.967894411675,361.446255837743,0.0,1.0
2017-06-09,33.69,33.69,33.2297,33.31,2363,122.569674701203,122.569674701203,120.895028774668,121.187173175929,649.503804216416,0.0,1.0
2017-06-12,33.4,33.4197,33.3083,33.4197,496,121.514607747704,121.586279537304,121.180988300685,121.586279537304,136.332580148686,0.0,1.0
2017-06-13,32.9405,33.34,32.9403,33.17,1026,119.842872350696,121.296318033188,119.842144718315,120.677830508723,282.010538775306,0.0,1.0
2017-06-14,33.01,33.01,32.84,32.84,536,120.095724603345,120.095724603345,119.477237078881,119.477237078881,147.327143063902,0.0,1.0
2017-06-15,33.6,33.7,33.6,33.61,2506,122.242240129427,122.606056320289,122.242240129427,122.278621748513,688.80936663832,0.0,1.0
2017-06-16,33.6,33.6,33.6,33.6,97,122.242240129427,122.242240129427,122.242240129427,122.242240129427,26.6618150694002,0.0,1.0
2017-06-19,33.1,33.1314,33.1,33.1314,1200,120.42315917512,120.537397459051,120.42315917512,120.537397459051,329.836887456498,0.0,1.0
2017-06-20,33.06,33.0681,33.02,33.02,2033,120.277632698776,120.307101810236,120.132106222431,120.132106222431,558.798660165881,0.0,1.0
2017-06-21,33.23,33.23,33.1857,33.1857,351,120.89612022324,120.89612022324,120.734949650689,120.734949650689,96.4772895810255,0.0,1.0
2017-06-22,32.935,33.0785,32.935,33.0785,221,119.822862460199,120.344938694085,119.822862460199,120.344938694085,60.7449601065716,0.0,1.0
2017-06-23,32.935,32.935,32.935,32.935,0,119.822862460199,119.822862460199,119.822862460199,119.822862460199,0,0.0,1.0
2017-06-26,32.93,32.93,32.89,32.89,273,119.804671650656,119.804671650656,119.659145174311,119.659145174311,75.0378918963531,0.0,1.0
2017-06-27,33.4922,33.4922,33.25,33.25,1219,121.850046275679,121.850046275679,120.968883461412,120.968883461412,335.059304841224,0.0,1.0
2017-06-28,33.062,33.61,33.062,33.61,381,120.284909022593,122.278621748513,120.284909022593,122.278621748513,104.723211767438,0.0,1.0
2017-06-29,33.8362,33.855,33.7357,33.7357,456,123.101573972242,123.169971416124,122.735938700426,122.735938700426,125.338017233469,0.0,1.0
2017-06-30,33.59,33.69,33.59,33.69,376,122.205858510341,122.569674701203,122.205858510341,122.569674701203,103.348891403036,0.0,1.0
2017-07-03,33.59,33.59,33.59,33.59,55,122.205858510341,122.205858510341,122.205858510341,122.205858510341,15.1175240084228,0.0,1.0
2017-07-05,33.9,34.021,33.9,34.021,399,123.333688702011,123.773906292954,123.333688702011,123.773906292954,109.670765079286,0.0,1.0
2017-07-06,34.48,34.53,34.15,34.15,4644,125.443822609008,125.625730704438,124.243229179165,124.243229179165,1276.46875445664,0.0,1.0
2017-07-07,34.4324,34.98,34.4,34.98,1321,125.270646102157,127.262903563314,125.152769656318,127.262903563314,363.095440275029,0.0,1.0
2017-07-10,34.4324,34.4324,34.4324,34.4324,52,125.270646102157,125.270646102157,125.270646102157,125.270646102157,14.2929317897816,0.0,1.0
2017-07-11,34.4324,34.4324,34.4324,34.4324,0,125.270646102157,125.270646102157,125.270646102157,125.270646102157,0,0.0,1.0
2017-07-12,33.56,33.764,33.47,33.47,1906,122.096713653083,122.83889868244,121.769279081307,121.769279081307,523.890922910068,0.0,1.0
2017-07-13,33.8,33.94,33.8,33.93,1010,122.96987251115,123.479215178356,122.96987251115,123.44283355927,277.612713609219,0.0,1.0
2017-07-14,33.7,33.7,33.556,33.6099,2123,122.606056320289,122.606056320289,122.082161005448,122.278257932323,583.536426725118,0.0,1.0
2017-07-17,33.49,33.94,33.47,33.94,1069,121.84204231948,123.479215178356,121.769279081307,123.479215178356,293.829693909162,0.0,1.0
2017-07-18,33.41,33.41,33.41,33.41,157,121.550989366791,121.550989366791,121.550989366791,121.550989366791,43.1536594422249,0.0,1.0
2017-07-19,33.1,33.1,33.1,33.1,938,120.42315917512,120.42315917512,120.42315917512,120.42315917512,257.822500361829,0.0,1.0
2017-07-20,33.1,33.1,33.1,33.1,65,120.42315917512,120.42315917512,120.42315917512,120.42315917512,17.866164737227,0.0,1.0
2017-07-21,32.86,32.86,32.8508,32.8508,386,119.550000317053,119.550000317053,119.516529227494,119.516529227494,106.09753213184,0.0,1.0
2017-07-24,33.0,33.14,33.0,33.14,436,120.059342984259,120.568685651465,120.059342984259,120.568685651465,119.840735775861,0.0,1.0
2017-07-25,32.9,32.9,32.9,32.9,440,119.695526793398,119.695526793398,119.695526793398,119.695526793398,120.940192067382,0.0,1.0
2017-07-26,32.9399,32.9399,32.9399,32.9399,100,119.840689453551,119.840689453551,119.840689453551,119.840689453551,27.4864072880415,0.0,1.0
2017-07-27,32.694,32.7273,32.619,32.619,460,118.946065440223,119.06721623178,118.673203297077,118.673203297077,126.437473524991,0.0,1.0
2017-07-28,32.45,32.7,32.4,32.6,1749,118.058353934521,118.967894411675,117.876445839091,118.604078220813,480.737263467846,0.0,1.0
2017-07-31,32.3223,32.3223,32.29,32.29,342,117.593760658791,117.593760658791,117.476248029143,117.476248029143,94.0035129251019,0.0,1.0
2017-08-01,32.3223,32.3223,32.3223,32.3223,145,117.593760658791,117.593760658791,117.593760658791,117.593760658791,39.8552905676602,0.0,1.0
2017-08-02,31.88,31.88,31.78,31.78,565,115.984601646611,115.984601646611,115.62078545575,115.62078545575,155.298201177435,0.0,1.0
2017-08-03,31.73,31.73,31.7132,31.7132,976,115.438877360319,115.438877360319,115.377756240255,115.377756240255,268.267335131285,0.0,1.0
2017-08-04,31.8,31.8,31.8,31.8,140,115.693548693922,115.693548693922,115.693548693922,115.693548693922,38.4809702032581,0.0,1.0
2017-08-07,31.8018,31.92,31.8018,31.92,1238,115.700097385358,116.130128122956,115.700097385358,116.130128122956,340.281722225952,0.0,1.0
2017-08-08,31.89,32.2,31.89,32.2,300,116.020983265697,117.148813457368,116.020983265697,117.148813457368,82.4592218641246,0.0,1.0
2017-08-09,32.37,32.56,32.3,32.56,2751,117.767300981832,118.458551744469,117.512629648229,118.458551744469,756.151064494021,0.0,1.0
2017-08-10,33.0,33.0,32.4876,32.52,6324,120.059342984259,120.059342984259,118.195148822285,118.313025268124,1738.24039689574,0.0,1.0
2017-08-11,32.9784,32.9784,32.9784,32.9784,280,119.980758687033,119.980758687033,119.980758687033,119.980758687033,76.9619404065159,0.0,1.0
2017-08-14,32.64,32.65,32.49,32.5992,2000,118.749604697158,118.785986316244,118.203880410866,118.601167691286,549.728145760828,0.0,1.0
2017-08-15,32.6089,32.6107,32.46,32.46,3070,118.6364578618,118.643006553236,118.094735553607,118.094735553607,843.832703742872,0.0,1.0
2017-08-16,32.51,32.65,32.51,32.65,1226,118.276643649038,118.785986316244,118.276643649038,118.785986316244,336.983353351388,0.0,1.0
2017-08-17,32.9299,32.9299,32.45,32.5,3777,119.804307834465,119.804307834465,118.058353934521,118.240262029952,1038.16160326933,0.0,1.0
2017-08-18,32.6499,32.73,32.547,32.73,1295,118.785622500053,119.077039268933,118.411255639657,119.077039268933,355.948974380137,0.0,1.0
2017-08-21,32.668,32.71,32.651,32.71,837,118.851473230599,119.004276030761,118.789624478153,119.004276030761,230.061229000907,0.0,1.0
2017-08-22,32.55,32.61,32.5,32.61,2580,118.422170125383,118.6404598399,118.240262029952,118.6404598399,709.149308031467,0.0,1.0
2017-08-23,32.45,32.45,32.45,32.45,149,118.058353934521,118.058353934521,118.058353934521,118.058353934521,40.9547468591818,0.0,1.0
2017-08-24,33.15,33.15,32.92,33.12,2700,120.605067270551,120.605067270551,119.76829003157,120.495922413293,742.132996777119,0.0,1.0
2017-08-25,32.51,32.65,32.51,32.65,1714,118.276643649038,118.785986316244,118.276643649038,118.785986316244,471.117020917031,0.0,1.0
2017-08-28,32.53,32.53,32.53,32.53,250,118.34940688721,118.34940688721,118.34940688721,118.34940688721,68.7160182201038,0.0,1.0
2017-08-29,32.62,32.99,32.62,32.99,858,118.676841458986,120.022961365173,118.676841458986,120.022961365173,235.833374531395,0.0,1.0
2017-08-30,32.8008,32.95,32.8008,32.88,544,119.334621132063,119.877434888828,119.334621132063,119.622763555225,149.526055646945,0.0,1.0
2017-08-31,32.37,32.37,32.37,32.37,179,117.767300981832,117.767300981832,117.767300981832,117.767300981832,49.2006690455942,0.0,1.0
2017-09-01,32.35,32.36,32.35,32.36,209,117.69453774366,117.730919362746,117.69453774366,117.730919362746,57.4465912320065,0.0,1.0
2017-09-05,33.05,33.05,32.75,32.75,566,120.24125107969,120.24125107969,119.149802507105,119.149802507105,155.573065250314,0.0,1.0
2017-09-06,32.6,32.71,32.6,32.71,1182,118.604078220813,119.004276030761,118.604078220813,119.004276030761,324.889334144651,0.0,1.0
2017-09-07,32.14,32.45,32.14,32.45,242,116.930523742851,118.058353934521,116.930523742851,118.058353934521,66.5171056370602,0.0,1.0
2017-09-08,32.14,32.14,32.14,32.14,69,116.930523742851,116.930523742851,116.930523742851,116.930523742851,18.9656210287486,0.0,1.0
2017-09-11,31.51,31.73,31.51,31.73,281,114.638481740424,115.438877360319,114.638481740424,115.438877360319,77.2368044793966,0.0,1.0
2017-09-12,31.5,31.5,31.48,31.5,4291,114.602100121338,114.602100121338,114.529336883166,114.602100121338,1179.44173672986,0.0,1.0
2017-09-13,31.74,31.74,31.74,31.74,150,115.475258979405,115.475258979405,115.475258979405,115.475258979405,41.2296109320623,0.0,1.0
2017-09-14,31.7829,31.96,31.7829,31.96,322,115.631336125285,116.2756545993,115.631336125285,116.2756545993,88.5062314674934,0.0,1.0
2017-09-15,31.7,31.93,31.65,31.74,473,115.329732503061,116.166509742042,115.14782440763,115.475258979405,130.010706472436,0.0,1.0
2017-09-18,31.6,31.6,31.6,31.6,268,114.965916312199,114.965916312199,114.965916312199,114.965916312199,73.6635715319513,0.0,1.0
2017-09-19,31.35,31.35,30.96,31.32,683,114.056375835046,114.056375835046,112.637492690687,113.947230977788,187.732161777323,0.0,1.0
2017-09-20,31.2501,31.3439,31.11,31.16,1044,113.692923460375,114.034183047403,113.183216976979,113.365125072409,286.958092087154,0.0,1.0
2017-09-21,31.43,31.4832,31.39,31.39,1168,114.347428787735,114.540979001273,114.201902311391,114.201902311391,321.041237124324,0.0,1.0
2017-09-22,31.43,31.43,31.43,31.43,66,114.347428787735,114.347428787735,114.347428787735,114.347428787735,18.1410288101074,0.0,1.0
2017-09-25,31.469,31.469,31.26,31.3899,1520,114.489317102171,114.489317102171,113.728941263271,114.2015384952,417.79339077823,0.0,1.0
2017-09-26,31.32,31.32,31.32,31.32,136,113.947230977788,113.947230977788,113.947230977788,113.947230977788,37.3815139117362,0.0,1.0
2017-09-27,31.32,31.32,31.32,31.32,318,113.947230977788,113.947230977788,113.947230977788,113.947230977788,87.4067751759714,0.0,1.0
2017-09-28,31.32,31.32,31.32,31.32,77,113.947230977788,113.947230977788,113.947230977788,113.947230977788,21.1645336117918,0.0,1.0
2017-09-29,31.18,31.29,31.18,31.29,500,113.437888310582,113.838086120529,113.437888310582,113.838086120529,137.432036440207,0.0,1.0
2017-10-02,31.14,31.14,31.14,31.14,262,113.292361834237,113.292361834237,113.292361834237,113.292361834237,72.0143870946686,0.0,1.0
2017-10-03,30.93,31.0,30.93,30.96,871,112.528347833428,112.783019167031,112.528347833428,112.637492690687,239.406607478841,0.0,1.0
2017-10-04,30.7,30.7,30.5401,30.5401,874,111.691570594447,111.691570594447,111.10982850526,111.10982850526,240.231199697482,0.0,1.0
2017-10-05,30.85,30.85,30.8,30.8,300,112.237294880739,112.237294880739,112.055386785308,112.055386785308,82.4592218641243,0.0,1.0
2017-10-06,30.84,30.97,30.84,30.97,265,112.200913261653,112.673874309773,112.200913261653,112.673874309773,72.8389793133097,0.0,1.0
2017-10-09,30.69,30.69,30.69,30.69,333,111.655188975361,111.655188975361,111.655188975361,111.655188975361,91.5297362691778,0.0,1.0
2017-10-10,30.3266,30.36,30.3,30.36,956,110.333080937771,110.454595545518,110.236305831001,110.454595545518,262.770053673675,0.0,1.0
2017-10-11,30.0,30.32,29.978,30.32,978,109.144857258417,110.309069069174,109.064817696428,110.309069069174,268.817063277046,0.0,1.0
2017-10-12,30.0,30.0,30.0,30.0,212,109.144857258417,109.144857258417,109.144857258417,109.144857258417,58.2711834506479,0.0,1.0
2017-10-13,29.28,29.4426,29.28,29.44,1176,106.525380684215,107.116945810556,106.525380684215,107.107486589593,323.240149707368,0.0,1.0
2017-10-16,29.0001,29.12,29.0,29.12,2140,105.507059165994,105.943274778837,105.506695349803,105.943274778837,588.209115964087,0.0,1.0
2017-10-17,29.25,29.2674,29.21,29.21,2502,106.416235826957,106.479539844167,106.270709350612,106.270709350612,687.709910346795,0.0,1.0
2017-10-18,29.25,29.3187,29.2,29.2,720,106.416235826957,106.666177550079,106.234327731526,106.234327731526,197.902132473898,0.0,1.0
2017-10-19,29.4538,29.5491,29.4538,29.47,1390,107.157693223932,107.504410053823,107.157693223932,107.216631446852,382.061061303777,0.0,1.0
2017-10-20,29.285,29.394,29.2,29.35,5595,106.543571493758,106.940131141797,106.234327731526,106.780052017818,1537.86448776592,0.0,1.0
2017-10-23,29.0907,29.17,28.7972,28.95,5585,105.836676634915,106.125182874268,104.768876114736,105.324787254373,1535.11584703711,0.0,1.0
2017-10-24,28.44,28.809,28.4216,28.75,5711,103.46932468098,104.811806425258,103.402382501861,104.59715487265,1569.74872022004,0.0,1.0
2017-10-25,28.95,29.03,28.77,28.77,894,105.324787254373,105.615840207062,104.669918110822,104.669918110822,245.728481155089,0.0,1.0
2017-10-26,28.6895,28.81,28.59,28.81,3270,104.377046077179,104.815444587167,104.015048967272,104.815444587167,898.805518318952,0.0,1.0
2017-10-27,28.35,28.505,28.25,28.5,3361,103.141890109204,103.705805205039,102.778073918343,103.687614395496,923.818148951075,0.0,1.0
2017-10-30,28.3011,28.3011,28.22,28.22,1326,102.963983991873,102.963983991873,102.668929061084,102.668929061084,364.46976063943,0.0,1.0
2017-10-31,28.0,28.4189,28.0,28.11,1853,101.868533441189,103.392559464708,101.868533441189,102.268731251137,509.32312704741,0.0,1.0
2017-11-01,27.75,27.79,27.75,27.79,3612,100.958992964036,101.10451944038,100.958992964036,101.10451944038,992.809031244056,0.0,1.0
2017-11-02,27.62,27.7993,27.62,27.7993,663,100.486031915916,101.138354346131,100.486031915916,101.138354346131,182.234880319715,0.0,1.0
2017-11-03,27.5,27.7,27.5,27.6101,640,100.049452486882,100.777084868605,100.049452486882,100.450014113021,175.913006643466,0.0,1.0
2017-11-06,27.58,27.785,27.58,27.65,5798,100.340505439572,101.086328630837,100.340505439572,100.595176773175,1593.66189456063,0.0,1.0
2017-11-07,27.23,27.35,27.074,27.09,6591,99.0671487715567,99.5037282005904,98.4995955138129,98.5578061043507,1811.62910435481,0.0,1.0
2017-11-08,26.82,26.82,26.7843,26.7843,1123,97.575502389025,97.575502389025,97.4456200088875,97.4456200088875,308.672353844705,0.0,1.0
2017-11-09,27.38,27.81,27.32,27.33,6880,99.6128730578488,101.177282678553,99.3945833433319,99.4309649624181,1891.06482141725,0.0,1.0
2017-11-10,27.6145,27.9,27.5696,27.9,4682,100.466022025419,101.504717250328,100.302668555722,101.504717250328,1286.9135892261,0.0,1.0
2017-11-13,28.0,28.09,27.9,28.09,10943,101.868533441189,102.195968012965,101.504717250328,102.195968012965,3007.83754953038,0.0,1.0
2017-11-14,28.23,28.23,28.0395,28.1638,6469,102.705310680171,102.705310680171,102.01224083658,102.46446436182,1778.09568746339,0.0,1.0
2017-11-15,28.61,29.0,28.47,29.0,7677,104.087812205444,105.506695349803,103.578469538238,105.506695349803,2110.13148750294,0.0,1.0
2017-11-16,27.61,28.0,27.541,28.0,4976,100.44965029683,101.868533441189,100.198617125136,101.868533441189,1367.72362665294,0.0,1.0
2017-11-17,27.9499,27.95,27.801,27.91,2090,101.686261529568,101.686625345759,101.144539221375,101.541098869414,574.465912320065,0.0,1.0
2017-11-20,27.8,27.93,27.61,27.93,3869,101.140901059467,101.613862107586,100.44965029683,101.613862107586,1063.44909797432,0.0,1.0
2017-11-21,27.1,27.33,27.1,27.14,6496,98.5941877234369,99.4309649624181,98.5941877234369,98.7397141997814,1785.51701743117,0.0,1.0
2017-11-22,27.2391,27.2391,27.1053,27.1053,1422,99.1002560449251,99.1002560449251,98.6134699815525,98.6134699815525,390.856711635949,0.0,1.0
2017-11-24,26.55,26.89,26.55,26.89,3177,96.5931986736992,97.830173722628,96.5931986736992,97.830173722628,873.243159541076,0.0,1.0
2017-11-27,26.87,26.97,26.8,26.97,4603,97.7574104844557,98.1212266753171,97.5027391508527,98.1212266753171,1265.19932746855,0.0,1.0
2017-11-28,26.8,26.9115,26.8,26.9115,2011,97.5027391508527,97.9083942036632,97.5027391508527,97.9083942036632,552.751650562513,0.0,1.0
2017-11-29,26.83,27.04,26.48,26.48,2044,97.6118840081111,98.37589800892,96.3385273400963,96.3385273400963,561.822164967567,0.0,1.0
2017-11-30,26.65,26.8,26.51,26.51,1478,96.9570148645606,97.5027391508527,96.4476721973547,96.4476721973547,406.249099717252,0.0,1.0
2017-12-01,27.1,27.19,26.86,26.86,4774,98.5941877234369,98.9216222952121,97.7210288653695,97.7210288653695,1312.2010839311,0.0,1.0
2017-12-04,27.69,27.7,27.3072,27.3072,3418,100.740703249519,100.777084868605,99.3480148709017,99.3480148709017,939.485401105257,0.0,1.0
2017-12-05,27.437,27.437,27.27,27.27,3476,99.8202482866398,99.8202482866398,99.2126752479012,99.2126752479012,955.42751733232,0.0,1.0
2017-12-06,27.74,27.74,27.5626,27.7,2868,100.92261134495,100.92261134495,100.277201422362,100.777084868605,788.310161021026,0.0,1.0
2017-12-07,27.27,27.35,27.1701,27.35,1852,99.2126752479012,99.5037282005904,98.8492228732307,99.5037282005904,509.048262974527,0.0,1.0
2017-12-08,27.04,27.21,26.94,26.94,1644,98.37589800892,98.9943855333844,98.0120818180587,98.0120818180587,451.876535815401,0.0,1.0
2017-12-11,26.87,27.1,26.87,26.93,8141,97.7574104844557,98.5941877234369,97.7574104844557,97.9757001989725,2237.66841731945,0.0,1.0
2017-12-12,26.73,26.73,26.69,26.69,1973,97.2480678172497,97.2480678172497,97.1025413409052,97.1025413409052,542.306815793058,0.0,1.0
2017-12-13,26.6,26.73,26.56,26.73,1505,96.7751067691299,97.2480678172497,96.6295802927854,97.2480678172497,413.670429685024,0.0,1.0
2017-12-14,26.93,26.93,26.73,26.73,20687,97.9757001989725,97.9757001989725,97.2480678172497,97.2480678172497,5686.11307567713,0.0,1.0
2017-12-15,26.8,26.85,26.8,26.85,1606,97.5027391508527,97.6846472462834,97.5027391508527,97.6846472462834,441.431701045945,0.0,1.0
2017-12-18,26.13,26.34,26.12,26.12,10604,95.0651706720814,95.8291846728903,95.0287890529953,95.0287890529953,2914.65862882391,0.0,1.0
2017-12-19,26.65,26.79,26.29,26.29,21140,96.9570148645606,97.4663575317666,95.6472765774596,95.6472765774596,5810.62650069196,0.0,1.0
2017-12-20,26.66,26.66,26.55,26.62,4605,96.9933964836468,96.9933964836468,96.5931986736992,96.8478700073022,1265.74905561431,0.0,1.0
2017-12-21,26.56,26.62,26.43,26.43,1654,96.6295802927854,96.8478700073022,96.1566192446656,96.1566192446656,454.625176544205,0.0,1.0
2017-12-22,26.39,26.48,26.39,26.48,766,96.011092768321,96.3385273400963,96.011092768321,96.3385273400963,210.545879826397,0.0,1.0
2017-12-26,26.35,26.48,26.35,26.48,1840,95.8655662919765,96.3385273400963,95.8655662919765,96.3385273400963,505.749894099962,0.0,1.0
2017-12-27,26.47,26.51,26.38,26.38,1591,96.3021457210101,96.4476721973547,95.9747111492349,95.9747111492349,437.308739952739,0.0,1.0
2017-12-28,26.48,26.48,26.48,26.48,705,96.3385273400963,96.3385273400963,96.3385273400963,96.3385273400963,193.779171380692,0.0,1.0
2017-12-29,26.45,26.45,26.31,26.35,3298,96.2293824828378,96.2293824828378,95.7200398156319,95.8655662919765,906.501712359607,0.0,1.0
2018-01-02,26.08,26.31,26.08,26.31,2320,94.8832625766507,95.7200398156319,94.8832625766507,95.7200398156319,637.684649082561,0.0,1.0
2018-01-03,25.38,25.75,25.37,25.75,4482,92.336549240621,93.6826691468081,92.3001676215348,93.6826691468081,1231.94077465002,0.0,1.0
2018-01-04,24.74,24.82,24.73,24.77,4347,90.0081256191081,90.2991785717972,89.9717440000219,90.1172704763665,1194.83412481116,0.0,1.0
2018-01-05,24.87,24.87,24.78,24.78,1194,90.4810866672279,90.4810866672279,90.1536520954526,90.1536520954526,328.187703019215,0.0,1.0
2018-01-08,24.37,24.7,24.37,24.7,11369,88.6620057129209,89.8625991427635,88.6620057129209,89.8625991427635,3124.92964457743,0.0,1.0
2018-01-09,24.29,24.58,24.29,24.3,2846,88.3709527602318,89.4260197137298,88.3709527602318,88.4073343793179,782.263151417659,0.0,1.0
2018-01-10,24.05,24.23,24.05,24.21,1202,87.4977939021645,88.152663045715,87.4977939021645,88.0798998075427,330.386615602258,0.0,1.0
2018-01-11,23.82,24.05,23.8,24.0,2256,86.6610166631833,87.4977939021645,86.588253425011,87.3158858067338,620.093348418214,0.0,1.0
2018-01-12,23.64,23.81,23.64,23.81,5529,86.0061475196328,86.6246350440971,86.0061475196328,86.6246350440971,1519.72345895581,0.0,1.0
2018-01-16,23.5,23.57,23.13,23.13,3053,85.4968048524268,85.7514761860298,84.1506849462397,84.1506849462397,839.160014503905,0.0,1.0
2018-01-17,23.15,23.42,23.11,23.42,1373,84.223448184412,85.2057518997377,84.0779217080674,85.2057518997377,377.388372064808,0.0,1.0
2018-01-18,23.57,23.67,23.56,23.57,987,85.7514761860298,86.1152923768912,85.7150945669436,85.7514761860298,271.290839932969,0.0,1.0
2018-01-19,23.32,23.36,23.32,23.36,1102,84.8419357088763,84.9874621852209,84.8419357088763,84.9874621852209,302.900208314217,0.0,1.0
2018-01-22,23.32,23.32,23.32,23.32,106,84.8419357088763,84.8419357088763,84.8419357088763,84.8419357088763,29.1355917253239,0.0,1.0
2018-01-23,22.81,23.0,22.75,23.0,2449,82.9864731354832,83.6777238981199,82.7681834209664,83.6777238981199,673.142114484135,0.0,1.0
2018-01-24,22.87,22.94,22.78,22.93,3080,83.2047628500001,83.459434183603,82.8773282782248,83.4230525645169,846.581344471676,0.0,1.0
2018-01-25,22.97,23.05,22.92,23.05,890,83.5685790408614,83.8596319935506,83.3866709454308,83.8596319935506,244.629024863569,0.0,1.0
2018-01-26,22.82,22.96,22.76,22.88,4028,83.0228547545694,83.5321974217753,82.8045650400525,83.2411444690862,1107.15248556231,0.0,1.0
2018-01-29,23.06,23.06,22.89,22.89,2350,83.8960136126367,83.8960136126367,83.2775260881723,83.2775260881723,645.930571268973,0.0,1.0
2018-01-30,23.65,23.79,23.6,23.79,14816,86.0425291387189,86.5518718059248,85.8606210432882,86.5518718059248,4072.38610379622,0.0,1.0
2018-01-31,24.0,24.0,23.84,24.0,9525,87.3158858067338,87.3158858067338,86.7337799013555,87.3158858067338,2618.08029418594,0.0,1.0
2018-02-01,23.75,24.01,23.59,24.01,1411,86.4063453295803,87.3522674258199,85.8242394242021,87.3522674258199,387.833206834264,0.0,1.0
2018-02-02,24.04,24.25,24.04,24.25,5061,87.4614122830783,88.2254262838872,87.4614122830783,88.2254262838872,1391.08707284778,0.0,1.0
2018-02-05,26.8,26.8,25.07,25.18,14474,97.5027391508527,97.5027391508527,91.2087190489507,91.6089168588982,3978.38259087112,0.0,1.0
2018-02-06,25.48,26.52,25.37,26.52,14766,92.7003654314824,96.4840538164408,92.3001676215348,96.4840538164408,4058.6429001522,0.0,1.0
2018-02-07,25.65,25.65,25.55,25.6,4113,93.3188529559467,93.3188529559467,92.9550367650853,93.136944860516,1130.51593175714,0.0,1.0
2018-02-08,27.42,27.42,25.6,25.6,8343,99.7583995341933,99.7583995341933,93.136944860516,93.136944860516,2293.1909600413,0.0,1.0
2018-02-09,26.67,28.12,26.21,26.21,7843,97.0297781027329,102.305112870223,95.3562236247705,95.3562236247705,2155.75892360109,0.0,1.0
2018-02-12,25.87,26.45,25.82,26.18,2304,94.1192485758418,96.2293824828378,93.9373404804111,95.2470787675121,633.286823916474,0.0,1.0
2018-02-13,26.4,26.67,26.4,26.67,2210,96.0474743874071,97.0297781027329,96.0474743874071,97.0297781027329,607.449601065716,0.0,1.0
2018-02-14,25.61,26.95,25.61,26.95,534,93.1733264796022,98.0484634371448,93.1733264796022,98.0484634371448,146.777414918141,0.0,1.0
2018-02-15,25.39,25.7,25.39,25.54,533,92.3729308597071,93.5007610513774,92.3729308597071,92.9186551459992,146.502550845261,0.0,1.0
2018-02-16,24.62,25.12,24.62,25.12,3893,89.5715461900744,91.3906271443814,89.5715461900744,91.3906271443814,1070.04583572345,0.0,1.0
2018-02-20,24.62,24.62,24.62,24.62,130,89.5715461900744,89.5715461900744,89.5715461900744,89.5715461900744,35.7323294744539,0.0,1.0
2018-02-21,25.48,25.48,25.01,25.06,2150,92.7003654314824,92.7003654314824,90.9904293344338,91.1723374298645,590.95775669289,0.0,1.0
2018-02-22,25.08,25.48,25.08,25.48,848,91.2451006680368,92.7003654314824,91.2451006680368,92.7003654314824,233.084733802591,0.0,1.0
2018-02-23,24.58,25.0,24.58,25.0,1265,89.4260197137298,90.9540477153477,89.4260197137298,90.9540477153477,347.703052193724,0.0,1.0
2018-02-26,24.11,24.28,24.1,24.16,3860,87.7160836166813,88.3345711411457,87.6797019975952,87.897991712112,1060.9753213184,0.0,1.0
2018-02-27,24.5,24.57,24.48,24.48,1139,89.1349667610407,89.3896380946437,89.0622035228684,89.0622035228684,313.070179010792,0.0,1.0
2018-02-28,24.96,24.96,24.7,24.74,1245,90.8085212390031,90.8085212390031,89.8625991427635,90.0081256191081,342.205770736116,0.0,1.0
2018-03-01,26.44,26.44,25.5,25.72,3423,96.1930008637517,96.1930008637517,92.7731286696546,93.5735242895497,940.859721469658,0.0,1.0
2018-03-02,25.88,26.85,25.88,26.85,13780,94.1556301949279,97.6846472462834,94.1556301949279,97.6846472462834,3787.62692429211,0.0,1.0
2018-03-05,25.55,26.33,25.55,26.33,1802,92.9550367650853,95.7928030538042,92.9550367650853,95.7928030538042,495.305059330507,0.0,1.0
2018-03-06,25.33,25.37,25.2,25.31,3455,92.1546411451903,92.3001676215348,91.6816800970705,92.081877907018,949.655371801831,0.0,1.0
2018-03-07,25.7,26.02,25.67,25.67,4925,93.5007610513774,94.6649728621339,93.391616194119,93.391616194119,1353.70555893604,0.0,1.0
2018-03-08,25.47,25.61,25.47,25.61,420,92.6639838123962,93.1733264796022,92.6639838123962,93.1733264796022,115.442910609774,0.0,1.0
2018-03-09,25.47,25.75,25.47,25.71,1348,92.6639838123962,93.6826691468081,92.6639838123962,93.5371426704636,370.516770242798,0.0,1.0
2018-03-12,25.3,25.3,25.19,25.25,1568,92.0454962879319,92.0454962879319,91.6452984779843,91.8635881925012,430.986866276489,0.0,1.0
2018-03-13,25.39,25.39,25.04,25.04,2070,92.3729308597071,92.3729308597071,91.0995741916922,91.0995741916922,568.968630862458,0.0,1.0
2018-03-14,25.28,25.28,25.09,25.17,1609,91.9727330497596,91.9727330497596,91.2814822871229,91.5725352398121,442.256293264586,0.0,1.0
2018-03-15,24.9,24.99,24.9,24.98,3562,90.5902315244863,90.9176660962615,90.5902315244863,90.8812844771754,979.065827600035,0.0,1.0
2018-03-16,25.32,25.32,25.32,25.32,100,92.1182595261041,92.1182595261041,92.1182595261041,92.1182595261041,27.4864072880414,0.0,1.0
2018-03-19,26.38,26.38,25.5,25.5,2131,95.9747111492349,95.9747111492349,92.7731286696546,92.7731286696546,585.735339308163,0.0,1.0
2018-03-20,25.82,25.82,25.79,25.79,1775,93.9373404804111,93.9373404804111,93.8281956231527,93.8281956231527,487.883729362735,0.0,1.0
2018-03-21,25.7,25.7,25.69,25.69,736,93.5007610513774,93.5007610513774,93.4643794322913,93.4643794322913,202.299957639985,0.0,1.0
2018-03-22,26.1,26.23,25.83,26.09,2806,94.956025814823,95.4289868629428,93.9737220994972,94.9196441957368,771.268588502442,0.0,1.0
2018-03-23,27.28,27.28,26.46,26.46,9720,99.2490568669874,99.2490568669874,96.265764101924,96.265764101924,2671.67878839763,0.0,1.0
2018-03-26,26.56,27.12,26.56,26.94,5005,96.6295802927854,98.6669509616092,96.6295802927854,98.0120818180587,1375.69468476647,0.0,1.0
2018-03-27,26.53,26.53,25.52,25.83,4271,96.520435435527,96.520435435527,92.8458919078269,93.9737220994972,1173.94445527225,0.0,1.0
2018-03-28,25.56,26.05,25.56,25.69,6779,92.9914183841715,94.7741177193923,92.9914183841715,93.4643794322913,1863.30355005633,0.0,1.0
2018-03-29,24.84,25.4,24.84,25.4,1661,90.3719418099695,92.4093124787932,90.3719418099695,92.4093124787932,456.549225054368,0.0,1.0
2018-04-02,26.12,26.29,25.79,25.79,3310,95.0287890529953,95.6472765774596,93.8281956231527,93.8281956231527,909.800081234171,0.0,1.0
2018-04-03,25.79,25.79,25.48,25.48,594,93.8281956231527,93.8281956231527,92.7003654314824,92.7003654314824,163.269259290966,0.0,1.0
2018-04-04,25.77,26.12,25.77,26.02,756,93.7554323849804,95.0287890529953,93.7554323849804,94.6649728621339,207.797239097593,0.0,1.0
2018-04-05,25.08,25.25,25.08,25.25,2994,91.2451006680368,91.8635881925012,91.2451006680368,91.8635881925012,822.94303420396,0.0,1.0
2018-04-06,25.94,26.04,25.5,25.5,128056,94.3739199094448,94.7377361003061,92.7731286696546,92.7731286696546,35197.9937167743,0.0,1.0
2018-04-09,25.32,25.7,25.21,25.7,1773,92.1182595261041,93.5007610513774,91.7180617161566,93.5007610513774,487.334001216975,0.0,1.0
2018-04-10,25.23,25.33,25.12,25.25,3368,91.7908249543289,92.1546411451903,91.3906271443814,91.8635881925012,925.742197461235,0.0,1.0
2018-04-11,25.23,25.23,25.23,25.23,40,91.7908249543289,91.7908249543289,91.7908249543289,91.7908249543289,10.9945629152166,0.0,1.0
2018-04-12,25.41,25.53,25.41,25.53,400,92.4456940978794,92.8822735269131,92.4456940978794,92.8822735269131,109.945629152166,0.0,1.0
2018-04-13,25.59,25.59,25.59,25.59,247,93.1005632414299,93.1005632414299,93.1005632414299,93.1005632414299,67.8914260014623,0.0,1.0
2018-04-16,25.59,25.59,25.59,25.59,0,93.1005632414299,93.1005632414299,93.1005632414299,93.1005632414299,0,0.0,1.0
2018-04-17,25.09,25.13,25.03,25.07,1494,91.2814822871229,91.4270087634675,91.0631925726061,91.2087190489507,410.646924883339,0.0,1.0
2018-04-18,24.75,24.82,24.75,24.82,575,90.0445072381942,90.2991785717972,90.0445072381942,90.2991785717972,158.046841906238,0.0,1.0
2018-04-19,25.29,25.29,25.29,25.29,338,92.0091146688457,92.0091146688457,92.0091146688457,92.0091146688457,92.90405663358,0.0,1.0
2018-04-20,25.04,25.05,24.98,24.98,1243,91.0995741916922,91.1359558107784,90.8812844771754,90.8812844771754,341.656042590355,0.0,1.0
2018-04-23,25.15,25.15,25.04,25.04,1370,91.4997720016398,91.4997720016398,91.0995741916922,91.0995741916922,376.563779846167,0.0,1.0
2018-04-24,25.4,25.44,24.97,24.97,3124,92.4093124787932,92.5548389551378,90.8449028580893,90.8449028580893,858.675363678414,0.0,1.0
2018-04-25,25.4,25.4,25.4,25.4,20,92.4093124787932,92.4093124787932,92.4093124787932,92.4093124787932,5.49728145760829,0.0,1.0
2018-04-26,25.4,25.4,25.4,25.4,10,92.4093124787932,92.4093124787932,92.4093124787932,92.4093124787932,2.74864072880414,0.0,1.0
2018-04-27,25.4,25.4,25.4,25.4,70,92.4093124787932,92.4093124787932,92.4093124787932,92.4093124787932,19.240485101629,0.0,1.0
2018-04-30,25.2,25.2,25.2,25.2,180,91.6816800970705,91.6816800970705,91.6816800970705,91.6816800970705,49.4755331184745,0.0,1.0
2018-05-01,25.15,25.3,25.15,25.25,1563,91.4997720016398,92.0454962879319,91.4997720016398,91.8635881925012,429.612545912087,0.0,1.0
2018-05-02,25.15,25.15,25.15,25.15,130,91.4997720016398,91.4997720016398,91.4997720016398,91.4997720016398,35.7323294744538,0.0,1.0
2018-05-03,25.7,25.7,25.65,25.65,704,93.5007610513774,93.5007610513774,93.3188529559467,93.3188529559467,193.504307307812,0.0,1.0
2018-05-04,25.2,25.22,25.19,25.22,1786,91.6816800970705,91.7544433352427,91.6452984779843,91.7544433352427,490.90723416442,0.0,1.0
2018-05-07,25.03,25.03,25.03,25.03,200,91.0631925726061,91.0631925726061,91.0631925726061,91.0631925726061,54.9728145760829,0.0,1.0
2018-05-08,25.03,25.03,25.03,25.03,0,91.0631925726061,91.0631925726061,91.0631925726061,91.0631925726061,0,0.0,1.0
2018-05-09,25.21,25.4,25.21,25.4,517,91.7180617161566,92.4093124787932,91.7180617161566,92.4093124787932,142.104725679174,0.0,1.0
2018-05-10,25.02,25.03,24.97,25.03,7562,91.02681095352,91.0631925726061,90.8449028580893,91.0631925726061,2078.52211912169,0.0,1.0
2018-05-11,24.7,24.74,24.58,24.58,1362,89.8625991427635,90.0081256191081,89.4260197137298,89.4260197137298,374.364867263124,0.0,1.0
2018-05-14,24.37,24.37,24.37,24.37,270,88.6620057129209,88.6620057129209,88.6620057129209,88.6620057129209,74.2132996777119,0.0,1.0
2018-05-15,24.89,24.89,24.75,24.75,1203,90.5538499054002,90.5538499054002,90.0445072381942,90.0445072381942,330.661479675138,0.0,1.0
2018-05-16,24.89,24.89,24.89,24.89,2,90.5538499054002,90.5538499054002,90.5538499054002,90.5538499054002,0.549728145760828,0.0,1.0
2018-05-17,24.89,24.89,24.89,24.89,50,90.5538499054002,90.5538499054002,90.5538499054002,90.5538499054002,13.7432036440207,0.0,1.0
2018-05-18,24.82,24.82,24.68,24.72,2727,90.2991785717972,90.2991785717972,89.7898359045912,89.9353623809358,749.55432674489,0.0,1.0
2018-05-21,24.82,24.82,24.82,24.82,237,90.2991785717972,90.2991785717972,90.2991785717972,90.2991785717972,65.1427852726582,0.0,1.0
2018-05-22,24.82,24.82,24.82,24.82,142,90.2991785717972,90.2991785717972,90.2991785717972,90.2991785717972,39.0306983490188,0.0,1.0
2018-05-23,25.25,25.25,25.16,25.16,685,91.8635881925012,91.8635881925012,91.5361536207259,91.5361536207259,188.281889923084,0.0,1.0
2018-05-24,25.25,25.25,25.25,25.25,119,91.8635881925012,91.8635881925012,91.8635881925012,91.8635881925012,32.7088246727693,0.0,1.0
2018-05-25,25.59,25.59,25.59,25.59,578,93.1005632414299,93.1005632414299,93.1005632414299,93.1005632414299,158.871434124879,0.0,1.0
2018-05-29,25.98,26.06,25.98,26.0,2734,94.5194463857893,94.8104993384784,94.5194463857893,94.5922096239616,751.478375255053,0.0,1.0
2018-05-30,25.5921,25.7702,25.5921,25.7,1484,93.108203381438,93.7561600173621,93.108203381438,93.5007610513774,407.898284154535,0.0,1.0
2018-05-31,25.88,25.89,25.81,25.81,1204,94.1556301949279,94.1920118140141,93.9009588613249,93.9009588613249,330.936343748019,0.0,1.0
2018-06-01,25.88,25.88,25.88,25.88,136,94.1556301949279,94.1556301949279,94.1556301949279,94.1556301949279,37.3815139117363,0.0,1.0
2018-06-04,25.34,25.34,25.09,25.12,2959,92.1910227642764,92.1910227642764,91.2814822871229,91.3906271443814,813.322791653146,0.0,1.0
2018-06-05,25.4,25.4,25.15,25.15,452,92.4093124787932,92.4093124787932,91.4997720016398,91.4997720016398,124.238560941947,0.0,1.0
2018-06-06,25.08,25.18,25.08,25.18,259,91.2451006680368,91.6089168588982,91.2451006680368,91.6089168588982,71.1897948760273,0.0,1.0
2018-06-07,25.07,25.07,24.98,25.0,747,91.2087190489507,91.2087190489507,90.8812844771754,90.9540477153477,205.323462441669,0.0,1.0
2018-06-08,25.07,25.07,25.07,25.07,89,91.2087190489507,91.2087190489507,91.2087190489507,91.2087190489507,24.4629024863569,0.0,1.0
2018-06-11,25.07,25.07,25.07,25.07,37,91.2087190489507,91.2087190489507,91.2087190489507,91.2087190489507,10.1699706965753,0.0,1.0
2018-06-12,25.07,25.07,25.07,25.07,0,91.2087190489507,91.2087190489507,91.2087190489507,91.2087190489507,0,0.0,1.0
2018-06-13,24.81,24.81,24.81,24.81,300,90.262796952711,90.262796952711,90.262796952711,90.262796952711,82.4592218641243,0.0,1.0
2018-06-14,24.81,24.81,24.81,24.81,0,90.262796952711,90.262796952711,90.262796952711,90.262796952711,0,0.0,1.0
2018-06-15,25.63,25.66,25.63,25.66,700,93.2460897177744,93.3552345750329,93.2460897177744,93.3552345750329,192.40485101629,0.0,1.0
2018-06-18,26.08,26.08,26.08,26.08,525,94.8832625766507,94.8832625766507,94.8832625766507,94.8832625766507,144.303638262217,0.0,1.0
2018-06-19,26.59,26.63,26.47,26.5,2734,96.7387251500438,96.8842516263883,96.3021457210101,96.4112905782685,751.478375255052,0.0,1.0
2018-06-20,26.42,26.42,26.42,26.42,240,96.1202376255794,96.1202376255794,96.1202376255794,96.1202376255794,65.9673774912994,0.0,1.0
2018-06-21,26.51,26.72,26.51,26.72,2417,96.4476721973547,97.2116861981636,96.4476721973547,97.2116861981636,664.346464151961,0.0,1.0
2018-06-22,26.04,26.11,26.02,26.05,2512,94.7377361003061,94.9924074339091,94.6649728621339,94.7741177193923,690.458551075601,0.0,1.0
2018-06-25,27.13,27.23,26.88,26.9,3182,98.7033325806953,99.0671487715567,97.7937921035418,97.8665553417141,874.617479905478,0.0,1.0
2018-06-26,26.73,26.8,26.73,26.74,3542,97.2480678172497,97.5027391508527,97.2480678172497,97.2844494363359,973.568546142428,0.0,1.0
2018-06-27,26.57,26.57,26.49,26.49,263,96.6659619118715,96.6659619118715,96.3749089591824,96.3749089591824,72.289251167549,0.0,1.0
2018-06-28,27.12,27.27,27.11,27.11,1327,98.6669509616092,99.2126752479012,98.630569342523,98.630569342523,364.74462471231,0.0,1.0
2018-06-29,27.14,27.22,27.05,27.05,754,98.7397141997814,99.0307671524705,98.4122796280062,98.4122796280062,207.247510951832,0.0,1.0
2018-07-02,28.13,28.61,28.1,28.61,2001,102.341494489309,104.087812205444,102.232349632051,104.087812205444,550.00300983371,0.0,1.0
2018-07-03,27.97,27.97,27.76,27.76,1072,101.759388583931,101.759388583931,100.995374583122,100.995374583122,294.654286127804,0.0,1.0
2018-07-05,28.1753,28.1753,28.1753,28.1753,439,102.506303223769,102.506303223769,102.506303223769,102.506303223769,120.665327994502,0.0,1.0
2018-07-06,27.88,28.07,27.88,28.07,363,101.431954012156,102.123204774792,101.431954012156,102.123204774792,99.7756584555901,0.0,1.0
2018-07-09,27.15,27.4,27.1,27.4,4035,98.7760958188676,99.685636296021,98.5941877234369,99.685636296021,1109.07653407247,0.0,1.0
2018-07-10,27.29,27.46,27.29,27.46,1008,99.2854384860735,99.9039260105379,99.2854384860735,99.9039260105379,277.062985463458,0.0,1.0
2018-07-11,28.12,28.25,27.6,27.6,4793,102.305112870223,102.778073918343,100.413268677744,100.413268677744,1317.42350131583,0.0,1.0
2018-07-12,28.12,28.12,28.12,28.12,28,102.305112870223,102.305112870223,102.305112870223,102.305112870223,7.6961940406516,0.0,1.0
2018-07-13,27.55,27.68,27.55,27.58,905,100.231360582313,100.704321630433,100.231360582313,100.340505439572,248.751985956775,0.0,1.0
2018-07-16,27.36,27.58,27.36,27.58,330,99.5401098196765,100.340505439572,99.5401098196765,100.340505439572,90.7051440505367,0.0,1.0
2018-07-17,27.01,27.16,26.9,27.14,5050,98.2667531516616,98.8124774379537,97.8665553417141,98.7397141997814,1388.06356804609,0.0,1.0
2018-07-18,26.97,27.16,26.93,27.16,5605,98.1212266753171,98.8124774379537,97.9757001989725,98.8124774379537,1540.61312849472,0.0,1.0
2018-07-19,27.35,27.35,27.35,27.35,805,99.5037282005904,99.5037282005904,99.5037282005904,99.5037282005904,221.265578668733,0.0,1.0
2018-07-20,26.88,26.92,26.88,26.88,6147,97.7937921035418,97.9393185798864,97.7937921035418,97.7937921035418,1689.58945599591,0.0,1.0
2018-07-23,26.69,26.78,26.66,26.75,3390,97.1025413409052,97.4299759126804,96.9933964836468,97.320831055422,931.789207064604,0.0,1.0
2018-07-24,26.5,26.54,26.21,26.38,6813,96.4112905782685,96.5568170546131,95.3562236247705,95.9747111492349,1872.64892853426,0.0,1.0
2018-07-25,26.32,26.32,26.32,26.32,151,95.756421434718,95.756421434718,95.756421434718,95.756421434718,41.5044750049426,0.0,1.0
2018-07-26,25.99,26.05,25.9,26.05,5678,94.5558280048754,94.7741177193923,94.2283934331002,94.7741177193923,1560.67820581499,0.0,1.0
2018-07-27,25.91,25.91,25.67,25.67,7524,94.2647750521863,94.2647750521863,93.391616194119,93.391616194119,2068.07728435224,0.0,1.0
2018-07-30,26.29,26.31,26.0,26.06,5498,95.6472765774596,95.7200398156319,94.5922096239616,94.8104993384784,1511.20267269652,0.0,1.0
2018-07-31,26.61,26.82,26.45,26.82,3182,96.8114883882161,97.575502389025,96.2293824828378,97.575502389025,874.617479905478,0.0,1.0
2018-08-01,26.4,26.4,26.21,26.21,1023,96.0474743874071,96.0474743874071,95.3562236247705,95.3562236247705,281.185946556664,0.0,1.0
2018-08-02,26.69,26.73,26.62,26.66,1510,97.1025413409052,97.2480678172497,96.8478700073022,96.9933964836468,415.044750049425,0.0,1.0
2018-08-03,26.81,26.81,26.81,26.81,650,97.5391207699388,97.5391207699388,97.5391207699388,97.5391207699388,178.661647372269,0.0,1.0
2018-08-06,27.07,27.17,27.05,27.17,1058,98.4850428661785,98.8488590570399,98.4122796280062,98.8488590570399,290.806189107478,0.0,1.0
2018-08-07,26.47,26.47,26.47,26.47,455,96.3021457210101,96.3021457210101,96.3021457210101,96.3021457210101,125.063153160589,0.0,1.0
2018-08-08,26.63,26.69,26.63,26.69,484,96.8842516263883,97.1025413409052,96.8842516263883,97.1025413409052,133.034211274121,0.0,1.0
2018-08-09,26.63,26.63,26.63,26.63,10,96.8842516263883,96.8842516263883,96.8842516263883,96.8842516263883,2.74864072880414,0.0,1.0
2018-08-10,27.65,27.71,27.33,27.33,5341,100.595176773175,100.813466487691,99.4309649624181,99.4309649624181,1468.04901325429,0.0,1.0
2018-08-13,28.0,28.0,27.91,27.91,3569,101.868533441189,101.868533441189,101.541098869414,101.541098869414,980.989876110202,0.0,1.0
2018-08-14,27.685,27.685,27.685,27.685,227,100.722512439976,100.722512439976,100.722512439976,100.722512439976,62.394144543854,0.0,1.0
2018-08-15,28.32,28.54,28.09,28.09,5357,103.032745251946,103.833140871841,102.195968012965,102.195968012965,1472.44683842038,0.0,1.0
2018-08-16,28.06,28.38,28.0,28.38,2090,102.086823155706,103.251034966463,101.868533441189,103.251034966463,574.465912320067,0.0,1.0
2018-08-17,28.11,28.12,27.86,28.0,3390,102.268731251137,102.305112870223,101.359190773983,101.868533441189,931.789207064604,0.0,1.0
2018-08-20,27.64,28.38,27.6,28.08,3465,100.558795154088,103.251034966463,100.413268677744,102.159586393879,952.404012530639,0.0,1.0
2018-08-21,27.82,27.82,27.82,27.82,514,101.213664297639,101.213664297639,101.213664297639,101.213664297639,141.280133460533,0.0,1.0
2018-08-22,27.57,27.57,27.52,27.52,759,100.304123820485,100.304123820485,100.122215725055,100.122215725055,208.621831316235,0.0,1.0
2018-08-23,27.7,27.96,27.7,27.96,2838,100.777084868605,101.723006964845,100.777084868605,101.723006964845,780.064238834617,0.0,1.0
2018-08-24,27.37,27.55,27.37,27.55,3878,99.5764914387626,100.231360582313,99.5764914387626,100.231360582313,1065.92287463025,0.0,1.0
2018-08-27,26.75,26.86,26.66,26.85,8083,97.320831055422,97.7210288653695,96.9933964836468,97.6846472462834,2221.72630109239,0.0,1.0
2018-08-28,26.55,26.55,26.55,26.55,169,96.5931986736992,96.5931986736992,96.5931986736992,96.5931986736992,46.45202831679,0.0,1.0
2018-08-29,26.79,26.79,26.73,26.78,4195,97.4663575317666,97.4663575317666,97.2480678172497,97.4299759126804,1153.05478573334,0.0,1.0
2018-08-30,27.02,27.14,26.88,26.88,3353,98.3031347707478,98.7397141997814,97.7937921035418,97.7937921035418,921.619236368029,0.0,1.0
2018-08-31,26.85,26.85,26.73,26.73,2739,97.6846472462834,97.6846472462834,97.2480678172497,97.2480678172497,752.852695619455,0.0,1.0
2018-09-04,27.72,27.76,27.51,27.51,16508,100.849848106778,100.995374583122,100.085834105969,100.085834105969,4537.45611510986,0.0,1.0
2018-09-05,28.17,28.34,28.11,28.11,8316,102.487020965654,103.105508490118,102.268731251137,102.268731251137,2285.76963007352,0.0,1.0
2018-09-06,28.4,28.52,28.09,28.09,10355,103.323798204635,103.760377633669,102.195968012965,102.195968012965,2846.21747467669,0.0,1.0
2018-09-07,28.39,28.46,28.29,28.46,4239,103.287416585549,103.542087919152,102.923600394687,103.542087919152,1165.14880494007,0.0,1.0
2018-09-10,28.23,28.3,28.2,28.27,1271,102.705310680171,102.959982013774,102.596165822912,102.850837156515,349.352236631005,0.0,1.0
2018-09-11,28.26,28.4,28.13,28.24,5448,102.814455537429,103.323798204635,102.341494489309,102.741692299257,1497.4594690525,0.0,1.0
2018-09-12,28.14,28.26,28.14,28.26,2763,102.377876108395,102.814455537429,102.377876108395,102.814455537429,759.449433368587,0.0,1.0
2018-09-13,27.59,27.74,27.34,27.6,5770,100.376887058658,100.92261134495,99.4673465815042,100.413268677744,1585.96570051999,0.0,1.0
2018-09-14,27.02,27.13,26.94,26.94,3952,98.3031347707478,98.7033325806953,98.0120818180587,98.0120818180587,1086.2628160234,0.0,1.0
2018-09-17,27.01,27.03,26.71,27.03,4003,98.2667531516616,98.3395163898339,97.1753045790775,98.3395163898339,1100.2808837403,0.0,1.0
2018-09-18,25.51,26.27,25.51,26.27,10500,92.8095102887408,95.5745133392873,92.8095102887408,95.5745133392873,2886.07276524435,0.0,1.0
2018-09-19,25.55,25.55,25.49,25.51,4727,92.9550367650853,92.9550367650853,92.7367470505685,92.8095102887408,1299.28247250572,0.0,1.0
2018-09-20,25.41,25.5,25.29,25.29,5436,92.4456940978794,92.7731286696546,92.0091146688457,92.0091146688457,1494.16110017793,0.0,1.0
2018-09-21,25.35,25.42,25.26,25.4,10088,92.2274043833626,92.4820757169655,91.8999698115873,92.4093124787932,2772.82876721762,0.0,1.0
2018-09-24,25.52,25.55,25.46,25.55,6894,92.8458919078269,92.9550367650853,92.6276021933101,92.9550367650853,1894.91291843758,0.0,1.0
2018-09-25,25.15,25.15,25.01,25.13,9477,91.4997720016398,91.4997720016398,90.9904293344338,91.4270087634675,2604.88681868768,0.0,1.0
2018-09-26,24.74,24.93,24.7,24.93,2014,90.0081256191081,90.6993763817447,89.8625991427635,90.6993763817447,553.576242781154,0.0,1.0
2018-09-27,24.9,25.16,24.88,25.16,6186,90.5902315244863,91.5361536207259,90.517468286314,91.5361536207259,1700.30915483824,0.0,1.0
2018-09-28,25.2,25.2,25.16,25.16,1052,91.6816800970705,91.6816800970705,91.5361536207259,91.5361536207259,289.157004670196,0.0,1.0
2018-10-01,24.75,24.78,24.66,24.76,1779,90.0445072381942,90.1536520954526,89.717072666419,90.0808888572803,488.983185654257,0.0,1.0
2018-10-02,25.06,25.18,24.95,25.07,1130,91.1723374298645,91.6089168588982,90.772139619917,91.2087190489507,310.596402354868,0.0,1.0
2018-10-03,25.45,25.45,25.3,25.3,5802,92.5912205742239,92.5912205742239,92.0454962879319,92.0454962879319,1594.76135085216,0.0,1.0
2018-10-04,26.08,26.27,25.85,25.97,9569,94.8832625766507,95.5745133392873,94.0464853376695,94.4830647667032,2630.17431339268,0.0,1.0
2018-10-05,26.03,26.31,25.7,25.7,4645,94.70135448122,95.7200398156319,93.5007610513774,93.5007610513774,1276.74361852952,0.0,1.0
2018-10-08,25.7,26.18,25.7,26.17,7403,93.5007610513774,95.2470787675121,93.5007610513774,95.210697148426,2034.81873153371,0.0,1.0
2018-10-09,26.1,26.51,26.09,26.5,8422,94.956025814823,96.4476721973547,94.9196441957368,96.4112905782685,2314.90522179885,0.0,1.0
2018-10-10,27.34,27.35,26.4,26.4,5465,99.4673465815042,99.5037282005904,96.0474743874071,96.0474743874071,1502.13215829146,0.0,1.0
2018-10-11,28.32,28.34,27.5,27.67,5229,103.032745251946,103.105508490118,100.049452486882,100.667940011347,1437.26423709168,0.0,1.0
2018-10-12,28.27,28.9,28.2,28.21,5829,102.850837156515,105.142879158942,102.596165822912,102.632547441998,1602.18268081994,0.0,1.0
2018-10-15,28.41,28.82,28.25,28.82,6084,103.360179823721,104.851826206253,102.778073918343,104.851826206253,1672.27301940444,0.0,1.0
2018-10-16,27.43,27.75,27.43,27.75,10725,99.7947811532795,100.958992964036,99.7947811532795,100.958992964036,2947.91718164244,0.0,1.0
2018-10-17,27.32,27.72,27.27,27.28,7355,99.3945833433319,100.849848106778,99.2126752479012,99.2490568669874,2021.62525603545,0.0,1.0
2018-10-18,28.4,28.49,27.88,27.96,1767,103.323798204635,103.65123277641,101.431954012156,101.723006964845,485.684816779692,0.0,1.0
2018-10-19,28.23,28.32,27.76,28.24,10444,102.705310680171,103.032745251946,100.995374583122,102.741692299257,2870.68037716304,0.0,1.0
2018-10-22,28.63,28.79,28.2,28.2,8780,104.160575443616,104.742681348994,102.596165822912,102.596165822912,2413.30655989004,0.0,1.0
2018-10-23,29.31,30.13,29.23,30.07,3898,106.634525541474,109.617818306537,106.343472588785,109.39952859202,1071.42015608785,0.0,1.0
2018-10-24,31.01,31.05,29.64,29.64,6814,112.819400786117,112.964927262462,107.835118971316,107.835118971316,1872.92379260715,0.0,1.0
2018-10-25,30.18,30.54,30.18,30.53,9603,109.799726401968,111.109464689069,109.799726401968,111.073083069983,2639.51969187061,0.0,1.0
2018-10-26,31.3,31.98,30.99,31.16,52620,113.874467739615,116.348417837473,112.746637547945,113.365125072409,14463.3475149674,0.0,1.0
2018-10-29,32.0,32.0,30.5,31.01,7268,116.421181075645,116.421181075645,110.963938212724,112.819400786117,1997.71208169485,0.0,1.0
2018-10-30,30.99,31.37,30.76,31.3,6151,112.746637547945,114.129139073218,111.909860308964,113.874467739615,1690.68891228743,0.0,1.0
2018-10-31,30.0,30.26,29.81,30.26,9904,109.144857258417,110.090779354657,108.453606495781,110.090779354657,2722.25377780763,0.0,1.0
2018-11-01,30.51,30.74,30.51,30.74,944,111.00031983181,111.837097070792,111.00031983181,111.837097070792,259.471684799112,0.0,1.0
2018-11-02,30.0,30.26,29.3,29.63,4789,109.144857258417,110.090779354657,106.598143922387,107.79873735223,1316.32404502431,0.0,1.0
2018-11-05,30.08,30.2,29.8,30.2,3858,109.435910211106,109.87248964014,108.417224876694,109.87248964014,1060.42559317264,0.0,1.0
2018-11-06,29.68,29.68,29.52,29.52,2641,107.980645447661,107.980645447661,107.398539542283,107.398539542283,725.916016477172,0.0,1.0
2018-11-07,28.78,29.33,28.78,29.3,6288,104.706299729908,106.707288779646,104.706299729908,106.598143922387,1728.34529027205,0.0,1.0
2018-11-08,29.12,29.12,28.98,28.98,999,105.943274778837,105.943274778837,105.433932111631,105.433932111631,274.589208807534,0.0,1.0
2018-11-09,29.97,30.03,29.82,29.95,5543,109.035712401159,109.254002115676,108.489988114867,108.962949162987,1523.57155597613,0.0,1.0
2018-11-12,30.58,30.59,29.87,30.02,4736,111.254991165413,111.291372784499,108.671896210297,109.217620496589,1301.75624916164,0.0,1.0
2018-11-13,30.8,31.08,30.39,31.01,10379,112.055386785308,113.07407211972,110.563740402777,112.819400786117,2852.81421242583,0.0,1.0
2018-11-14,30.65,30.91,30.3,30.55,9735,111.509662499016,112.455584595256,110.236305831001,111.145846308155,2675.80174949084,0.0,1.0
2018-11-15,30.25,31.0,30.17,30.97,7591,110.054397735571,112.783019167031,109.763344782882,112.673874309773,2086.49317723522,0.0,1.0
2018-11-16,30.21,30.7,30.14,30.42,3977,109.908871259226,111.691570594447,109.654199925623,110.672885260035,1093.13441784541,0.0,1.0
2018-11-19,30.78,30.86,30.08,30.2,6460,111.982623547136,112.273676499825,109.435910211106,109.87248964014,1775.62191080748,0.0,1.0
2018-11-20,31.37,31.64,30.98,31.01,5456,114.129139073218,115.111442788544,112.710255928859,112.819400786117,1499.65838163554,0.0,1.0
2018-11-21,30.7,30.8,30.27,30.8,3250,111.691570594447,112.055386785308,110.127160973743,112.055386785308,893.308236861346,0.0,1.0
2018-11-23,30.8,30.9057,30.6,30.8,6827,112.055386785308,112.439940499049,111.327754403586,112.055386785308,1876.49702555459,0.0,1.0
2018-11-26,30.23,30.28,29.92,29.92,2896,109.981634497398,110.163542592829,108.853804305728,108.853804305728,796.006355061683,0.0,1.0
2018-11-27,30.04,30.17,30.04,30.16,653,109.290383734762,109.763344782882,109.290383734762,109.726963163795,179.48623959091,0.0,1.0
2018-11-28,29.35,30.0,29.35,30.0,5207,106.780052017818,109.144857258417,106.780052017818,109.144857258417,1431.21722748832,0.0,1.0
2018-11-29,29.45,29.86,29.45,29.86,1199,107.14386820868,108.635514591211,107.14386820868,108.635514591211,329.562023383615,0.0,1.0
2018-11-30,29.48,29.78,29.42,29.78,1716,107.253013065938,108.344461638522,107.034723351421,108.344461638522,471.666749062791,0.0,1.0
2018-12-03,28.9,28.9,28.77,28.8,1382,105.142879158942,105.142879158942,104.669918110822,104.779062968081,379.862148720732,0.0,1.0
2018-12-04,30.67,30.75,29.67,29.69,3462,111.582425737189,111.873478689878,107.944263828575,108.017027066747,951.57942031199,0.0,1.0
2018-12-06,31.0533,32.04,31.0533,31.28,8625,112.97693319676,116.56670755199,112.97693319676,113.801704501443,2370.70262859358,0.0,1.0
2018-12-07,31.49,31.49,30.54,31.19,4294,114.565718502252,114.565718502252,111.109464689069,113.474269929668,1180.2663289485,0.0,1.0
2018-12-10,31.77,32.65,31.77,31.9,3168,115.584403836664,118.785986316244,115.584403836664,116.057364884784,870.769382885151,0.0,1.0
2018-12-11,31.77,32.29,31.32,31.32,5608,115.584403836664,117.476248029143,113.947230977788,113.947230977788,1541.43772071336,0.0,1.0
2018-12-12,31.09,31.1,30.68,31.1,3678,113.110453738806,113.146835357893,111.618807356275,113.146835357893,1010.95006005417,0.0,1.0
2018-12-13,31.32,31.5,31.08,31.32,2520,113.947230977788,114.602100121338,113.07407211972,113.947230977788,692.657463658641,0.0,1.0
2018-12-14,32.14,32.33,31.73,31.73,2838,116.930523742851,117.621774505488,115.438877360319,115.438877360319,780.064238834615,0.0,1.0
2018-12-17,32.7328,32.776,31.9428,32.41,3206,119.087226122277,119.244394716729,116.213078214472,117.912827458177,881.21421765461,0.0,1.0
2018-12-18,32.48,32.54,31.85,32.47,1883,118.16749879178,118.385788506297,115.875456789353,118.131117172694,517.569049233819,0.0,1.0
2018-12-19,33.3682,33.3682,31.7201,32.68,4773,121.398914199011,121.398914199011,115.402859557424,118.895131173502,1311.92621985821,0.0,1.0
2018-12-20,33.77,34.05,33.35,33.35,14705,122.860727653892,123.879412988304,121.332699652274,121.332699652274,4041.87619170648,0.0,1.0
2018-12-21,35.81,35.81,34.73,34.88,6889,130.282577947464,130.282577947464,126.353363086161,126.899087372453,1893.53859807317,0.0,1.0
2018-12-24,36.47,36.73,36.0,36.73,7823,132.683764807149,133.629686903389,130.973828710101,133.629686903389,2150.26164214348,0.0,1.0
2018-12-26,35.08,36.61,35.0,36.16,41292,127.628160466292,133.194611022547,127.337104228056,131.557419682472,11349.5591780669,0.000396,1.0
2018-12-27,34.45,35.73,34.43,35.68,7493,125.336092590187,129.992992401956,125.263328530628,129.811082253058,2059.53324908591,0.0,1.0
2018-12-28,34.273,34.4663,33.85,34.29,2603,124.692130663091,125.395395298727,123.15317080342,124.753980113716,715.463105214281,0.0,1.0
2018-12-31,34.3573,34.3573,34.09,34.09,1058,124.998831174131,124.998831174131,124.026339518127,124.026339518127,290.802906383678,0.0,1.0
2019-01-02,33.9885,34.93,33.79,34.65,8097,123.657061915865,127.0824300196,122.934878624743,126.063733185776,2225.54927503652,0.0,1.0
2019-01-03,33.95,34.76,33.62,34.2,24546,123.516991101214,126.463935513349,122.316384118493,124.426541845701,6746.73737248939,0.0,1.0
2019-01-04,31.96,33.66,31.75,33.66,24660,116.276967175105,122.461912237611,115.512944549737,122.461912237611,6778.07152308269,0.0,1.0
2019-01-07,31.65,31.99,31.31,31.69,7002,115.149124251942,116.386113264443,113.912135239441,115.29465237106,1924.57651275852,0.0,1.0
2019-01-08,31.64,31.83,31.23,31.56,12375,115.112742222163,115.804000787972,113.621079001206,114.821685983927,3401.4045051966,0.0,1.0
2019-01-09,31.25,31.49,30.95,31.11,5362,113.693843060764,114.567011775471,112.602382167381,113.184494643852,1473.80452176681,0.0,1.0
2019-01-10,30.83,31.43,30.76,31.39,2999,112.165797810028,114.348719596794,111.911123601572,114.203191477677,824.308049380574,0.0,1.0
2019-01-11,31.45,31.6,31.4,31.42,2671,114.421483656353,114.967214103045,114.239573507456,114.312337567015,734.153651182235,0.0,1.0
2019-01-14,31.64,31.72,31.54,31.64,3341,115.112742222163,115.403798460398,114.748921924368,115.112742222163,918.310501160552,0.0,1.0
2019-01-15,30.95,30.97,30.63,30.92,4492,112.602382167381,112.67514622694,111.438157214439,112.493236078043,1234.6754777651,0.0,1.0
2019-01-16,30.68,30.76,30.48,30.7,2212,111.620067363336,111.911123601572,110.892426767747,111.692831422895,607.992465898578,0.0,1.0
2019-01-17,30.79,31.07,30.79,31.07,315,112.02026969091,113.038966524734,112.02026969091,113.038966524734,86.5812055868227,0.0,1.0
2019-01-18,29.9,30.34,29.9,30.34,2219,108.782269040539,110.383078350835,108.782269040539,110.383078350835,609.916492689398,0.0,1.0
2019-01-22,31.02,31.3363,30.42,30.42,4238,112.857056375837,114.007819977761,110.674134589071,110.674134589071,1164.86079135541,0.0,1.0
2019-01-23,31.22,31.28,30.74,30.98,1867,113.584696971426,113.802989150103,111.838359542013,112.711528256719,513.165431208248,0.0,1.0
2019-01-24,30.84,30.91,30.84,30.91,486,112.202179839807,112.456854048263,112.202179839807,112.456854048263,133.582431476812,0.0,1.0
2019-01-25,30.16,30.22,29.96,29.99,4514,109.728201814805,109.946493993482,109.000561219216,109.109707308554,1240.72241910767,0.0,1.0
2019-01-28,30.67,30.82,30.47,30.47,1455,111.583685333557,112.129415780248,110.856044737968,110.856044737968,399.922711520085,0.0,1.0
2019-01-29,30.36,30.38,30.17,30.38,346,110.455842410394,110.528606469953,109.764583844584,110.528606469953,95.1018956604464,0.0,1.0
2019-01-30,29.8,30.18,29.6,30.18,1521,108.418448742745,109.800965874364,107.690808147156,109.800965874364,418.063535547801,0.0,1.0
2019-01-31,29.74,29.85,29.65,29.67,943,108.200156564068,108.600358891642,107.872718296053,107.945482355612,259.193894820235,0.0,1.0
2019-02-01,30.1,30.15,29.84,29.84,561,109.509909636128,109.691819785025,108.563976861863,108.563976861863,154.19700423558,0.0,1.0
2019-02-04,29.85,29.93,29.76,29.93,3045,108.600358891642,108.891415129878,108.272920623627,108.891415129878,836.951654005954,0.0,1.0
2019-02-05,29.65,29.74,29.65,29.74,234,107.872718296053,108.200156564068,107.872718296053,108.200156564068,64.3174670073542,0.0,1.0
2019-02-06,30.15,30.15,29.96,30.04,1222,109.691819785025,109.691819785025,109.000561219216,109.291617457452,335.88010548285,0.0,1.0
2019-02-07,31.08,31.12,30.72,30.87,5375,113.075348554514,113.220876673632,111.765595482454,112.311325929146,1477.37771437832,0.0,1.0
2019-02-08,31.77,31.92,31.6,31.67,26136,115.585708609296,116.131439055987,114.967214103045,115.221888311501,7183.7663149752,0.0,1.0
2019-02-11,31.51,31.68,31.39,31.57,2566,114.63977583503,115.258270341281,114.203191477677,114.858068013707,705.293249319959,0.0,1.0
2019-02-12,30.45,30.73,30.22,30.73,31640,110.783280678409,111.801977512233,109.946493993482,111.801977512233,8696.60109449862,0.0,1.0
2019-02-13,30.13,30.18,29.87,30.02,4491,109.619055725467,109.800965874364,108.673122951201,109.218853397893,1234.40061679498,0.0,1.0
2019-02-14,30.29,30.45,30.29,30.39,4091,110.201168201938,110.783280678409,110.201168201938,110.564988499732,1124.45622874822,0.0,1.0
2019-02-15,29.47,29.95,29.47,29.8,2306,107.217841760023,108.964179189437,107.217841760023,108.418448742745,633.829397089567,0.0,1.0
2019-02-19,29.3418,29.49,29.29,29.47,1400,106.751424138251,107.290605819582,106.562965223993,107.217841760023,384.805358163656,0.0,1.0
2019-02-20,29.29,29.29,29.03,29.03,539,106.562965223993,106.562965223993,105.617032449728,105.617032449728,148.150062893008,0.0,1.0
2019-02-21,29.64,29.64,29.25,29.5112,54963,107.836336266274,107.836336266274,106.417437104875,107.367735722715,15107.183500535,0.0,1.0
2019-02-22,29.13,29.27,29.1,29.11,6081,105.980852747522,106.490201164434,105.871706658184,105.908088687963,1671.42955928086,0.0,1.0
2019-02-25,28.985,28.985,28.62,28.62,1657,105.45331331572,105.45331331572,104.12536922877,104.12536922877,455.4446274837,0.0,1.0
2019-02-26,28.7,28.7,28.62,28.7,761,104.416425467006,104.416425467006,104.12536922877,104.416425467006,209.169198258959,0.0,1.0
2019-02-27,29.04,29.19,29.04,29.11,1305,105.653414479507,106.199144926199,105.653414479507,105.908088687963,358.693566002552,0.0,1.0
2019-02-28,29.66,29.66,29.66,29.66,75,107.909100325833,107.909100325833,107.909100325833,107.909100325833,20.6145727587673,0.0,1.0
2019-03-01,29.54,29.67,29.54,29.67,651,107.472515968479,107.945482355612,107.472515968479,107.945482355612,178.934491546101,0.0,1.0
2019-03-04,29.66,29.71,29.18,29.18,325,107.909100325833,108.09101047473,106.162762896419,106.162762896419,89.3298152879915,0.0,1.0
2019-03-05,29.55,29.55,29.55,29.55,73,107.508897998259,107.508897998259,107.508897998259,107.508897998259,20.0648508185335,0.0,1.0
2019-03-06,29.93,29.93,29.93,29.93,469,108.891415129878,108.891415129878,108.891415129878,108.891415129878,128.909794984825,0.0,1.0
2019-03-07,30.98,30.98,30.3,30.3,19534,112.711528256719,112.711528256719,110.237550231717,110.237550231717,5369.13419026349,0.0,1.0
2019-03-08,31.04,31.52,31.04,31.46,4160,112.929820435396,114.676157864809,112.929820435396,114.457865686133,1143.42163568629,0.0,1.0
2019-03-11,30.24,31.09,30.24,31.09,5751,110.01925805304,113.111730584293,110.01925805304,113.111730584293,1580.72543914228,0.0,1.0
2019-03-12,29.97,30.03,29.93,29.95,3397,109.036943248995,109.255235427672,108.891415129878,108.964179189437,933.702715487105,0.0,1.0
2019-03-13,29.76,30.05,29.62,30.05,4245,108.272920623627,109.327999487231,107.763572206715,109.327999487231,1166.78481814623,0.0,1.0
2019-03-14,30.44,30.44,30.44,30.44,115,110.746898648629,110.746898648629,110.746898648629,110.746898648629,31.6090115634433,0.0,1.0
2019-03-15,29.8223,29.8223,29.7,29.8033,1406,108.499580669153,108.499580669153,108.05462844495,108.430454812572,386.454523984358,0.0,1.0
2019-03-18,29.44,29.71,29.44,29.47,18776,107.108695670685,108.09101047473,107.108695670685,107.217841760023,5160.78957491486,0.0,1.0
2019-03-19,29.5748,29.5748,29.2,29.2,933,107.599125432112,107.599125432112,106.235526955978,106.235526955978,256.445285119065,0.0,1.0
2019-03-20,29.5,29.82,29.2,29.8,875,107.343949151645,108.508358091595,106.252315770442,108.435582532848,240.465347176063,0.004662,1.0
2019-03-21,29.27,29.3,29.27,29.3,133,106.507030226056,106.616193564176,106.507030226056,106.616193564176,36.5507327707616,0.0,1.0
2019-03-22,29.8,29.84,29.6,29.84,4495,108.435582532848,108.581133650342,107.707826945379,108.581133650342,1235.30484063589,0.0,1.0
2019-03-25,29.77,30.23,29.75,30.2,6564,108.326419194728,110.000257045906,108.253643635981,109.891093707785,1803.90233012992,0.0,1.0
2019-03-26,29.11,29.11,28.62,28.7,1130,105.924825756081,105.924825756081,104.141824566782,104.43292680177,310.543819781658,0.0,1.0
2019-03-27,29.28,29.4,29.28,29.4,277,106.543418005429,106.98007135791,106.543418005429,106.98007135791,76.1244584774511,0.0,1.0
2019-03-28,29.26,29.49,29.26,29.49,277,106.470642446682,107.307561372271,106.470642446682,107.307561372271,76.1244584774512,0.0,1.0
2019-03-29,29.3,29.3,29.03,29.03,1580,106.616193564176,106.616193564176,105.633723521093,105.633723521093,434.211712615064,0.0,1.0
2019-04-01,28.52,28.65,28.47,28.63,4237,103.777946773048,104.250987904902,103.596007876181,104.178212346156,1164.40191541141,0.0,1.0
2019-04-02,28.95,28.95,28.75,28.75,3090,105.342621286106,105.342621286106,104.614865698637,104.614865698637,849.18619745604,0.0,1.0
2019-04-03,28.63,28.63,28.39,28.39,2979,104.178212346156,104.178212346156,103.304905641193,103.304905641193,818.681450557133,0.0,1.0
2019-04-04,28.67,28.76,28.55,28.55,1019,104.323763463649,104.65125347801,103.887110111168,103.887110111168,280.039072882754,0.0,1.0
2019-04-05,28.58,28.68,28.58,28.68,277,103.996273449288,104.360151243023,103.996273449288,104.360151243023,76.1244584774513,0.0,1.0
2019-04-08,28.69,28.69,28.69,28.69,304,104.396539022396,104.396539022396,104.396539022396,104.396539022396,83.5445320474555,0.0,1.0
2019-04-09,29.01,29.01,29.0,29.0,361,105.560947962346,105.560947962346,105.524560182973,105.524560182973,99.2091318063534,0.0,1.0
2019-04-10,29.03,29.03,29.03,29.03,54,105.633723521093,105.633723521093,105.633723521093,105.633723521093,14.8401471400085,0.0,1.0
2019-04-11,29.33,29.36,29.33,29.35,851,106.725356902296,106.834520240417,106.725356902296,106.798132461043,233.86972622495,0.0,1.0
2019-04-12,28.93,28.93,28.76,28.76,2309,105.269845727359,105.269845727359,104.65125347801,104.65125347801,634.553699005177,0.0,1.0
2019-04-15,28.89,28.89,28.77,28.78,344,105.124294609865,105.124294609865,104.687641257384,104.724029036757,94.5372336326468,0.0,1.0
2019-04-16,28.6128,28.6128,28.6128,28.6128,98,104.115625365633,104.115625365633,104.115625365633,104.115625365633,26.9321188837192,0.0,1.0
2019-04-17,28.65,28.69,28.65,28.68,1029,104.250987904902,104.396539022396,104.250987904902,104.360151243023,282.787248279052,0.0,1.0
2019-04-18,28.63,28.84,28.63,28.77,702,104.178212346156,104.942355712998,104.178212346156,104.687641257384,192.92191282011,0.0,1.0
2019-04-22,28.86,28.86,28.73,28.73,201,105.015131271745,105.015131271745,104.54209013989,104.54209013989,55.2383254655871,0.0,1.0
2019-04-23,28.6,28.6,28.6,28.6,2,104.069049008035,104.069049008035,104.069049008035,104.069049008035,0.549635079259576,0.0,1.0
2019-04-24,29.17,29.25,29.06,29.08,2878,106.143152432321,106.434254667309,105.742886859213,105.81566241796,790.92487905453,0.0,1.0
2019-04-25,29.09,29.09,29.02,29.02,577,105.852050197334,105.852050197334,105.59733574172,105.59733574172,158.569720366387,0.0,1.0
2019-04-26,28.6299,28.6299,28.6299,28.6299,85,104.177848468362,104.177848468362,104.177848468362,104.177848468362,23.3594908685319,0.0,1.0
2019-04-29,28.41,28.41,28.41,28.41,136,103.37768119994,103.37768119994,103.37768119994,103.37768119994,37.375185389651,0.0,1.0
2019-04-30,28.39,28.47,28.19,28.19,1392,103.304905641193,103.596007876181,102.577150053724,102.577150053724,382.546015164664,0.0,1.0
2019-05-01,28.78,28.78,28.35,28.35,483,104.724029036757,104.724029036757,103.159354523699,103.159354523699,132.736871641187,0.0,1.0
2019-05-02,28.79,28.79,28.79,28.79,0,104.760416816131,104.760416816131,104.760416816131,104.760416816131,0,0.0,1.0
2019-05-03,28.08,28.26,28.08,28.26,627,102.176884480616,102.831864509338,102.176884480616,102.831864509338,172.310597347877,0.0,1.0
2019-05-06,28.63,29.15,28.63,29.15,1042,104.178212346156,106.070376873574,104.178212346156,106.070376873574,286.359876294237,0.0,1.0
2019-05-07,29.69,29.87,29.0,29.0,5400,108.03531695974,108.690296988462,105.524560182973,105.524560182973,1484.01471400085,0.0,1.0
2019-05-08,29.98,30.04,29.92,30.04,2205,109.09056256157,109.30888923781,108.872235885329,109.30888923781,605.97267488368,0.0,1.0
2019-05-09,30.43,31.01,30.38,30.55,10077,110.728012633375,112.838503837034,110.546073736507,111.164665985856,2769.33634684936,0.0,1.0
2019-05-10,29.91,30.85,29.91,30.72,4515,108.835848105956,112.256299367059,108.835848105956,111.783258235204,1240.80119142849,0.0,1.0
2019-05-13,31.32,31.35,30.72,30.72,2887,113.966524997611,114.075688335731,111.783258235204,111.783258235204,793.398236911193,0.0,1.0
2019-05-14,30.44,30.92,30.43,30.92,3222,110.764400412748,112.511013822673,110.728012633375,112.511013822673,885.462112687175,0.0,1.0
2019-05-15,30.34,30.94,30.34,30.94,2003,110.400522619014,112.58378938142,110.400522619014,112.58378938142,550.459531878462,0.0,1.0
2019-05-16,30.19,30.19,29.92,30.17,4590,109.854705928412,109.854705928412,108.872235885329,109.781930369665,1261.41250690072,0.0,1.0
2019-05-17,30.36,30.36,29.98,30.18,5944,110.473298177761,110.473298177761,109.09056256157,109.818318149039,1633.51545555945,0.0,1.0
2019-05-20,30.69,30.83,30.6,30.78,8452,111.674094897084,112.183523808312,111.346604882723,112.001584911445,2322.75784495096,0.0,1.0
2019-05-21,30.53,30.75,30.36,30.75,32651,111.091890427109,111.892421573325,110.473298177761,111.892421573325,8973.06748645218,0.0,1.0
2019-05-22,30.76,30.87,30.76,30.85,6389,111.928809352698,112.329074925806,111.928809352698,112.256299367059,1755.80926069471,0.0,1.0
2019-05-23,31.33,31.36,31.16,31.28,6196,114.002912776984,114.112076115104,113.384320527636,113.820973880117,1702.76947554616,0.0,1.0
2019-05-24,30.32,30.69,30.32,30.69,2967,110.327747060267,111.674094897084,110.327747060267,111.674094897084,815.383640081577,0.0,1.0
2019-05-28,30.85,30.85,30.27,30.55,3210,112.256299367059,112.256299367059,110.1458081634,111.164665985856,882.164302211617,0.0,1.0
2019-05-29,31.06,31.29,31.06,31.09,3538,113.020442733901,113.85736165949,113.020442733901,113.129606072022,972.304455210189,0.0,1.0
2019-05-30,30.79,31.0,30.79,31.0,1461,112.037972690818,112.802116057661,112.037972690818,112.802116057661,401.50842539912,0.0,1.0
2019-05-31,31.44,31.75,31.44,31.75,3765,114.403178350092,115.531199510669,114.403178350092,115.531199510669,1034.68803670615,0.0,1.0
2019-06-03,31.1,31.5,31.1,31.5,5234,113.165993851395,114.621505026333,113.165993851395,114.621505026333,1438.39500242231,0.0,1.0
2019-06-04,30.37,31.1,30.37,31.1,4826,110.509685957134,113.165993851395,110.509685957134,113.165993851395,1326.26944625335,0.0,1.0
2019-06-05,30.48,30.48,30.41,30.43,719,110.909951530242,110.909951530242,110.655237074628,110.728012633375,197.593810993817,0.0,1.0
2019-06-06,30.26,30.43,30.09,30.09,43917,110.109420384026,110.728012633375,109.490828134678,109.490828134678,12069.1618879214,0.0,1.0
2019-06-07,29.66,29.7888,29.61,29.77,5336,107.92615362162,108.39482821995,107.744214724753,108.326419194728,1466.42639146454,0.0,1.0
2019-06-10,29.39,29.39,29.1629,29.3537,6061,106.943683578537,106.943683578537,106.117317108966,106.811595939411,1665.66910769614,0.0,1.0
2019-06-11,29.23,29.23,28.88,28.97,3859,106.361479108562,106.361479108562,105.087906830492,105.415396844852,1060.52088543135,0.0,1.0
2019-06-12,29.85,29.87,29.5,29.51,1475,108.617521429715,108.690296988462,107.343949151645,107.380336931018,405.355870953937,0.0,1.0
2019-06-13,29.84,30.03,29.72,29.88,14761,108.581133650342,109.272501458437,108.14448029786,108.726684767835,4056.58170247528,0.0,1.0
2019-06-14,30.13,30.22,30.03,30.1,10800,109.636379252171,109.963869266532,109.272501458437,109.527215914051,2968.02942800171,0.0,1.0
2019-06-17,29.89,29.89,29.83,29.87,1125,108.763072547209,108.763072547209,108.544745870968,108.690296988462,309.16973208351,0.0,1.0
2019-06-18,29.43,29.75,29.43,29.75,5417,107.089234696031,108.253643635981,107.089234696031,108.253643635981,1488.68661217455,0.0,1.0
2019-06-19,28.9774,29.26,28.9774,29.03,1830,105.442323801589,106.470642446682,105.442323801589,105.633723521093,502.91609752251,0.0,1.0
2019-06-20,28.3874,28.72,28.26,28.63,1804,103.295444818556,104.505702360517,102.831864509338,104.178212346156,495.770841492136,0.0,1.0
2019-06-21,29.05,29.05,28.8,29.0,1201,105.70649907984,105.70649907984,104.796804595504,105.524560182973,330.055865095375,0.0,1.0
2019-06-24,29.03,29.03,29.02,29.02,550,105.633723521093,105.633723521093,105.59733574172,105.59733574172,151.149646796383,0.0,1.0
2019-06-25,29.25,29.25,28.62,28.62,2893,106.514627994389,106.514627994389,104.220466776048,104.220466776048,794.447219066077,0.022088,1.0
2019-06-26,29.34,29.34,29.23,29.25,2151,106.842365311295,106.842365311295,106.441797479521,106.514627994389,590.68647362984,0.0,1.0
2019-06-27,29.07,29.07,28.98,29.01,1447,105.859153360577,105.859153360577,105.531416043671,105.640661815973,397.360914617565,0.0,1.0
2019-06-28,28.86,28.9,28.78,28.8,1235,105.094432954464,105.2400939842,104.803110894992,104.87594140986,339.143558778639,0.0,1.0
2019-07-01,28.06,28.11,27.63,27.99,3792,102.181212359745,102.363288646915,100.615356290084,101.926305557707,1041.32176104341,0.0,1.0
2019-07-02,27.89,27.94,27.89,27.93,1465,101.562152983368,101.744229270538,101.562152983368,101.707814013104,402.303897660491,0.0,1.0
2019-07-03,27.71,27.79,27.7,27.79,702,100.906678349556,101.198000409028,100.870263092122,101.198000409028,192.776338674174,0.0,1.0
2019-07-05,28.03,28.27,27.8,27.8,7657,102.071966587443,102.945932765859,101.234415666462,101.234415666462,2102.69006442758,0.0,1.0
2019-07-08,28.34,28.34,28.12,28.12,1298,103.200839567897,103.200839567897,102.399703904349,102.399703904349,356.443999428886,0.0,1.0
2019-07-09,28.76,28.83,28.76,28.82,3088,104.730280380124,104.985187182162,104.730280380124,104.948771924728,847.996202031125,0.0,1.0
2019-07-10,28.42,28.46,28.37,28.37,502,103.492161627369,103.637822657105,103.310085340199,103.310085340199,137.854304863868,0.0,1.0
2019-07-11,28.41,28.41,28.36,28.36,100,103.455746369935,103.455746369935,103.273670082765,103.273670082765,27.4610169051529,0.0,1.0
2019-07-12,28.34,28.44,28.29,28.29,2280,103.200839567897,103.564992142237,103.018763280727,103.018763280727,626.111185437488,0.0,1.0
2019-07-15,28.38,28.38,28.33,28.33,487,103.346500597633,103.346500597633,103.164424310463,103.164424310463,133.735152328095,0.0,1.0
2019-07-16,28.77,28.77,28.49,28.49,538,104.766695637558,104.766695637558,103.747068429406,103.747068429406,147.740270949723,0.0,1.0
2019-07-17,28.73,28.74,28.72,28.74,2906,104.621034607822,104.657449865256,104.584619350388,104.657449865256,798.017151263747,0.0,1.0
2019-07-18,29.05,29.41,29.05,29.41,1166,105.786322845709,107.097272113333,105.786322845709,107.097272113333,320.195457114085,0.0,1.0
2019-07-19,28.73,28.77,28.6,28.68,2356,104.621034607822,104.766695637558,104.14763626118,104.438958320652,646.981558285405,0.0,1.0
2019-07-22,28.75,28.9,28.73,28.9,1711,104.69386512269,105.2400939842,104.621034607822,105.2400939842,469.857999247168,0.0,1.0
2019-07-23,28.28,28.48,28.28,28.48,4860,102.982348023293,103.710653171972,102.982348023293,103.710653171972,1334.60542159044,0.0,1.0
2019-07-24,28.24,28.29,28.23,28.23,468,102.836686993557,103.018763280727,102.800271736123,102.800271736123,128.517559116116,0.0,1.0
2019-07-25,28.8,28.8,28.67,28.79,2170,104.87594140986,104.87594140986,104.402543063218,104.839526152426,595.90406684182,0.0,1.0
2019-07-26,28.7,28.8,28.7,28.8,107,104.51178883552,104.87594140986,104.51178883552,104.87594140986,29.3832880885138,0.0,1.0
2019-07-29,28.8,28.8,28.8,28.8,621,104.87594140986,104.87594140986,104.87594140986,104.87594140986,170.532914981,0.0,1.0
2019-07-30,29.11,29.15,29.07,29.07,1690,106.004814390313,106.150475420049,105.859153360577,105.859153360577,464.091185697087,0.0,1.0
2019-07-31,29.2,29.6,28.79,28.79,3940,106.332551707219,107.789162004578,104.839526152426,104.839526152426,1081.96406606303,0.0,1.0
2019-08-01,29.24,29.24,28.49,29.15,9806,106.478212736955,106.478212736955,103.747068429406,106.150475420049,2692.8273177193,0.0,1.0
2019-08-02,29.52,29.84,29.46,29.68,14901,107.497839945106,108.663128182994,107.279348400502,108.08048406405,4091.96612903687,0.0,1.0
2019-08-05,31.16,31.28,30.08,30.08,43444,113.469942164279,113.906925253487,109.537094361409,109.537094361409,11930.1641842747,0.0,1.0
2019-08-06,30.08,30.7,30.08,30.52,2257,109.537094361409,111.794840322316,109.537094361409,111.139365688504,619.795151549305,0.0,1.0
2019-08-07,29.8,30.5,29.63,30.5,4613,108.517467153258,111.066535173636,107.89840777688,111.066535173636,1266.77670983471,0.0,1.0
2019-08-08,29.3,29.77,29.3,29.77,1955,106.696704281559,108.408221380956,106.696704281559,108.408221380956,536.862880495741,0.0,1.0
2019-08-09,29.94,30.13,29.94,30.13,722,109.027280757333,109.719170648579,109.027280757333,109.719170648579,198.268542055206,0.0,1.0
2019-08-12,30.55,30.55,30.01,30.01,1500,111.248611460806,111.248611460806,109.282187559371,109.282187559371,411.915253577296,0.0,1.0
2019-08-13,30.08,30.6,29.83,30.58,36833,109.537094361409,111.430687747976,108.62671292556,111.357857233108,10114.716356675,0.0,1.0
2019-08-14,31.37,31.48,30.9,30.99,2629,114.234662570392,114.635230402166,112.523145470995,112.850882787901,721.950134436476,0.0,1.0
2019-08-15,30.9,31.05,30.61,30.81,41951,112.523145470995,113.069374332505,111.46710300541,112.19540815409,11520.1712018808,0.0,1.0
2019-08-16,29.98,30.4,29.98,30.4,16436,109.172941787069,110.702382599296,109.172941787069,110.702382599296,4513.49273853097,0.0,1.0
2019-08-19,30.03,30.1,29.93,30.03,4711,109.355018074239,109.609924876277,108.990865499899,109.355018074239,1293.68850640176,0.0,1.0
2019-08-20,30.19,30.36,29.98,29.98,1345,109.937662193183,110.556721569561,109.172941787069,109.172941787069,369.350677374308,0.0,1.0
2019-08-21,30.0,30.03,29.86,29.91,3508,109.245772301937,109.355018074239,108.735958697862,108.918034985031,963.332473032771,0.0,1.0
2019-08-22,30.03,30.27,29.98,29.98,604,109.355018074239,110.228984252655,109.172941787069,109.172941787069,165.864542107125,0.0,1.0
2019-08-23,30.76,30.76,30.03,30.34,4837,112.01333186692,112.01333186692,109.355018074239,110.483891054693,1328.28938770225,0.0,1.0
2019-08-26,29.85,30.08,29.79,30.08,6306,108.699543440428,109.537094361409,108.481051895824,109.537094361409,1731.69172603894,0.0,1.0
2019-08-27,30.01,30.17,29.62,29.62,11227,109.282187559371,109.864831678315,107.861992519446,107.861992519446,3083.04836794154,0.0,1.0
2019-08-28,30.11,30.11,30.11,30.11,0,109.646340133711,109.646340133711,109.646340133711,109.646340133711,0,0.0,1.0
2019-08-29,29.77,29.8,29.74,29.74,903,108.408221380956,108.517467153258,108.298975608654,108.298975608654,247.972982653531,0.0,1.0
2019-08-30,29.5,29.66,29.42,29.42,455,107.425009430238,108.007653549182,107.133687370766,107.133687370766,124.947626918447,0.0,1.0
2019-09-03,29.51,29.55,29.5,29.5,1049,107.461424687672,107.607085717408,107.425009430238,107.425009430238,288.066067335056,0.0,1.0
2019-09-04,29.15,29.2,29.14,29.2,910,106.150475420049,106.332551707219,106.114060162615,106.332551707219,249.895253836893,0.0,1.0
2019-09-05,28.58,28.83,28.54,28.65,111048,104.074805746312,104.985187182162,103.929144716576,104.32971254835,30494.9100528344,0.0,1.0
2019-09-06,28.59,28.59,28.51,28.51,412,104.111221003746,104.111221003746,103.819898944274,103.819898944274,113.139389649231,0.0,1.0
2019-09-09,28.22,28.29,28.12,28.29,2300,102.763856478689,103.018763280727,102.399703904349,103.018763280727,631.60338881852,0.0,1.0
2019-09-10,28.1,28.14,28.1,28.14,678,102.326873389481,102.472534419217,102.326873389481,102.472534419217,186.185694616938,0.0,1.0
2019-09-11,27.53,27.61,27.53,27.56,3417,100.251203715744,100.542525775216,100.251203715744,100.360449488046,938.342947649084,0.0,1.0
2019-09-12,27.18,27.27,27.05,27.05,3432,98.9766697055552,99.304407022461,98.5032713589135,98.5032713589135,942.462100184852,0.0,1.0
2019-09-13,26.5,26.79,26.5,26.61,1915,96.5004322000446,97.55647466563,96.5004322000446,96.9010000318184,525.878473733681,0.0,1.0
2019-09-16,26.83,26.83,26.65,26.68,3501,97.7021356953659,97.7021356953659,97.0466610615543,97.1559068338562,961.410201849408,0.0,1.0
2019-09-17,26.63,26.82,26.63,26.82,568,96.9738305466863,97.6657204379319,96.9738305466863,97.6657204379319,155.978576021269,0.0,1.0
2019-09-18,26.77,27.05,26.74,27.04,1795,97.483644150762,98.5032713589135,97.3743983784601,98.4668561014795,492.925253447497,0.0,1.0
2019-09-19,26.37,26.37,26.25,26.35,1219,96.0270338534029,96.0270338534029,95.5900507641951,95.9542033385349,334.749796073816,0.0,1.0
2019-09-20,26.44,26.54,26.29,26.29,2153,96.2819406554407,96.6460932297805,95.735711793931,95.735711793931,591.235693967945,0.0,1.0
2019-09-23,26.56,26.71,26.5,26.71,4006,96.7189237446485,97.2651526061582,96.5004322000446,97.2651526061582,1100.08833722043,0.0,1.0
2019-09-24,26.44,26.5,26.14,26.18,7160,96.2819406554407,96.5004322000446,95.1894829324214,95.3351439621573,1966.20881040896,0.0,1.0
2019-09-25,26.24,26.55,26.22,26.43,6834,95.7068381363116,96.8375210563672,95.6338908511468,96.3998373453779,1873.68179214734,0.042071,1.0
2019-09-26,26.18,26.23,26.03,26.19,6816,95.487996280817,95.6703644937292,94.9408916420805,95.5244699233995,1868.74672157979,0.0,1.0
2019-09-27,26.89,26.93,26.64,26.64,3389,98.07762490417,98.2235194744997,97.1657838396091,97.1657838396091,929.164119635256,0.0,1.0
2019-09-30,26.85,27.24,26.71,27.24,8267,97.9317303338402,99.3542023945552,97.4210993376861,99.3542023945552,2266.56824344192,0.0,1.0
2019-10-01,26.92,26.96,26.67,26.78,3113,98.1870458319173,98.332940402247,97.2752047673564,97.6764148357632,853.493037599455,0.0,1.0
2019-10-02,27.61,27.67,27.29,27.36,2770,100.703727170105,100.9225690256,99.5365706074674,99.7918861055444,759.452526228879,0.0,1.0
2019-10-03,27.35,27.67,27.33,27.67,5589,99.755412462962,100.9225690256,99.6824651777971,100.9225690256,1532.33941122498,0.0,1.0
2019-10-04,26.66,27.1,26.66,27.05,4881,97.2387311247739,98.8435713984011,97.2387311247739,98.6612031854889,1338.22663556792,0.0,1.0
2019-10-07,26.92,26.93,26.7,26.91,4652,98.1870458319173,98.2235194744997,97.3846256951037,98.1505721893348,1275.44157112517,0.0,1.0
2019-10-08,27.3,27.3,27.07,27.21,3430,99.5730442500498,99.5730442500498,98.7341504706538,99.2447814668079,940.405113705793,0.0,1.0
2019-10-09,27.03,27.09,26.84,27.09,3181,98.5882559003241,98.8070977558187,97.8952566912578,98.8070977558187,872.136637521319,0.0,1.0
2019-10-10,26.99,27.08,26.87,27.08,7166,98.4423613299943,98.7706241132362,98.0046776190051,98.7706241132362,1964.70642705997,0.0,1.0
2019-10-11,26.2,26.47,26.0,26.4,7481,95.5609435659819,96.5457319157076,94.8314707143332,96.2904164176306,2051.07016199214,0.0,1.0
2019-10-14,26.5,26.5,26.25,26.25,5770,96.655152843455,96.655152843455,95.7433117788941,95.7433117788941,1581.96428748759,0.0,1.0
2019-10-15,25.71,26.09,25.61,26.09,6184,93.7737350794425,95.1597334975751,93.4089986536182,95.1597334975751,1695.47091054129,0.0,1.0
2019-10-16,25.78,25.9744,25.78,25.9744,2590,94.0290505775196,94.7380981893221,94.0290505775196,94.7380981893221,710.101820553353,0.0,1.0
2019-10-17,25.91,26.06,25.89,25.89,7431,94.5032079310913,95.0503125698278,94.4302606459264,94.4302606459264,2037.36163263782,0.0,1.0
2019-10-18,26.08,26.08,26.0,26.01,365,95.1232598549927,95.1232598549927,94.8314707143332,94.8679443569156,100.072264286476,0.0,1.0
2019-10-21,25.7,25.8,25.65,25.79,4804,93.7372614368601,94.1019978626845,93.5548932239479,94.065524220102,1317.11550036228,0.0,1.0
2019-10-22,25.49,25.5,25.49,25.5,4024,92.9713149426289,93.0077885852114,92.9713149426289,93.0077885852114,1103.26244243502,0.0,1.0
2019-10-23,25.39,25.46,25.35,25.42,2166,92.6065785168046,92.8618940148816,92.4606839464748,92.7159994445519,593.853491628789,0.0,1.0
2019-10-24,25.46,25.55,25.4,25.4,5448,92.8618940148816,93.1901567981236,92.643052159387,92.643052159387,1493.68135844582,0.0,1.0
2019-10-25,25.47,25.47,25.47,25.47,27,92.8983676574641,92.8983676574641,92.8983676574641,92.8983676574641,7.40260585132839,0.0,1.0
2019-10-28,25.33,25.39,25.28,25.28,823,92.38773666131,92.6065785168046,92.2053684483978,92.2053684483978,225.642393171973,0.0,1.0
2019-10-29,24.98,25.17,24.98,25.17,6379,91.1111591709247,91.804158379991,91.1111591709247,91.804158379991,1748.9341750231,0.0,1.0
2019-10-30,24.97,25.15,24.97,24.98,5138,91.0746855283423,91.7312110948261,91.0746855283423,91.1111591709247,1408.68847644908,0.0,1.0
2019-10-31,25.06,25.18,25.01,25.16,1878,91.4029483115842,91.8406320225734,91.220580098672,91.7676847374086,514.892362547953,0.0,1.0
2019-11-01,24.49,24.49,24.4,24.41,1389,89.3239506843854,89.3239506843854,88.9956879011434,89.0321615437259,380.822945462783,0.0,1.0
2019-11-04,24.14,24.37,24.14,24.37,1596,88.0473731940001,88.8862669733961,88.0473731940001,88.8862669733961,437.576256989634,0.0,1.0
2019-11-05,24.08,24.1,23.85,23.85,2354,87.8285313385055,87.9014786236704,86.9896375591095,86.9896375591095,645.397562001001,0.0,1.0
2019-11-06,24.19,24.19,24.19,24.19,42,88.2297414069123,88.2297414069123,88.2297414069123,88.2297414069123,11.5151646576219,0.0,1.0
2019-11-07,23.86,23.96,23.77,23.96,11199,87.0261112016919,87.3908476275163,86.69784841845,87.3908476275163,3070.43640477877,0.0,1.0
2019-11-08,23.95,24.14,23.95,24.13,8949,87.3543739849338,88.0473731940001,87.3543739849338,88.0108995514177,2453.55258383473,0.0,1.0
2019-11-11,24.04,24.12,24.04,24.12,1129,87.6826367681758,87.9744259088352,87.6826367681758,87.9744259088352,309.538592820361,0.0,1.0
2019-11-12,23.93,23.95,23.9,23.95,3691,87.281426699769,87.3543739849338,87.1720057720216,87.3543739849338,1011.9636369353,0.0,1.0
2019-11-13,24.14,24.3,24.07,24.3,7568,88.0473731940001,88.6309514753191,87.7920576959231,88.6309514753191,2074.92300306864,0.0,1.0
2019-11-14,24.34,24.56,24.34,24.39,5407,88.7768460456488,89.5792661824624,88.7768460456488,88.959214258561,1482.44036437528,0.0,1.0
2019-11-15,24.05,24.17,24.05,24.15,1418,87.7191104107582,88.1567941217474,87.7191104107582,88.0838468365825,388.773892488284,0.0,1.0
2019-11-18,24.04,24.13,24.0,24.06,1310,87.6826367681758,88.0108995514177,87.536742197846,87.7555840533406,359.16346908297,0.0,1.0
2019-11-19,24.16,24.22,24.12,24.19,1611,88.120320479165,88.3391623346596,87.9744259088352,88.2297414069123,441.688815795927,0.0,1.0
2019-11-20,24.3,24.52,24.16,24.18,2379,88.6309514753191,89.4333716121327,88.120320479165,88.1932677643298,652.251826678157,0.0,1.0
2019-11-21,24.28,24.42,24.27,24.42,1194,88.5580041901542,89.0686351863083,88.5215305475718,89.0686351863083,327.359680980967,0.0,1.0
2019-11-22,24.22,24.34,24.04,24.04,1869,88.3391623346596,88.7768460456488,87.6826367681758,87.6826367681758,512.424827264177,0.0,1.0
2019-11-25,23.8,24.08,23.8,24.08,3938,86.8072693461973,87.8285313385055,86.8072693461973,87.8285313385055,1079.6837719456,0.0,1.0
2019-11-26,24.0,24.0,23.96,23.96,246,87.536742197846,87.536742197846,87.3908476275163,87.3908476275163,67.4459644232143,0.0,1.0
2019-11-27,23.91,23.96,23.91,23.96,675,87.2084794146041,87.3908476275163,87.2084794146041,87.3908476275163,185.06514628321,0.0,1.0
2019-11-29,24.38,24.38,24.17,24.17,1893,88.9227406159786,88.9227406159786,88.1567941217474,88.1567941217474,519.004921354246,0.0,1.0
2019-12-02,24.48,24.65,24.12,24.12,3542,89.2874770418029,89.9075289657043,87.9744259088352,87.9744259088352,971.112219459451,0.0,1.0
2019-12-03,24.27,24.8,24.21,24.8,7742,88.5215305475718,90.4546336044409,88.3026886920772,90.4546336044409,2122.62868522164,0.0,1.0
2019-12-04,23.75,23.93,23.74,23.93,5052,86.6249011332851,87.281426699769,86.5884274907027,87.281426699769,1385.10980595967,0.0,1.0
2019-12-05,23.88,23.88,23.74,23.74,4624,87.0990584868568,87.0990584868568,86.5884274907027,86.5884274907027,1267.76479468676,0.0,1.0
2019-12-06,23.47,23.59,23.29,23.39,7212,85.6036391409769,86.0413228519661,84.9471135744931,85.3118500003174,1977.31827406594,0.0,1.0
2019-12-09,23.62,23.62,23.57,23.57,827,86.1507437797135,86.1507437797135,85.9683755668013,85.9683755668013,226.739075520318,0.0,1.0
2019-12-10,23.59,23.75,23.54,23.75,3276,86.0413228519661,86.6249011332851,85.858954639054,86.6249011332851,898.182843294512,0.0,1.0
2019-12-11,23.62,23.63,23.56,23.61,2675,86.1507437797135,86.1872174222959,85.9319019242188,86.114270137131,733.406320455683,0.0,1.0
2019-12-12,23.47,23.59,23.35,23.41,4297,85.6036391409769,86.0413228519661,85.1659554299877,85.3847972854823,1178.11101270956,0.0,1.0
2019-12-13,23.29,23.57,23.29,23.49,2347,84.9471135744931,85.9683755668013,84.9471135744931,85.6765864261418,643.478367891398,0.0,1.0
2019-12-16,23.11,23.21,22.94,22.94,5388,84.2905880080092,84.6553244338336,83.6705360841078,83.6705360841078,1477.23112322064,0.0,1.0
2019-12-17,23.14,23.26,23.12,23.12,9675,84.4000089357565,84.8376926467458,84.3270616505917,84.3270616505917,2652.60043005934,0.0,1.0
2019-12-18,23.38,23.39,23.36,23.37,6735,85.275376357735,85.3118500003174,85.2024290725701,85.2389027151525,1846.5389040258,0.0,1.0
2019-12-19,23.44,23.44,23.41,23.43,646,85.4942182132296,85.4942182132296,85.3847972854823,85.4577445706472,177.114199257709,0.0,1.0
2019-12-20,23.48,23.48,23.44,23.44,504,85.6401127835593,85.6401127835593,85.4942182132296,85.4942182132296,138.181975891463,0.0,1.0
2019-12-23,23.52,23.52,23.48,23.48,2121,85.7860073538891,85.7860073538891,85.6401127835593,85.6401127835593,581.515815209908,0.0,1.0
2019-12-24,23.67,23.67,23.55,23.55,2109,86.3681412789618,86.3681412789618,85.9302799797022,85.9302799797022,577.991250717814,0.009604,1.0
2019-12-26,23.53,23.53,23.53,23.53,110,85.8573030964922,85.8573030964922,85.8573030964922,85.8573030964922,30.1465327543668,0.0,1.0
2019-12-27,23.61,23.61,23.48,23.48,3950,86.149210629332,86.149210629332,85.6748608884674,85.6748608884674,1082.53458527044,0.0,1.0
2019-12-30,24.0,24.0,23.7,23.7,10457,87.5722598519258,87.5722598519258,86.4776066037767,86.4776066037767,2865.83902738558,0.0,1.0
2019-12-31,23.85,24.05,23.85,23.98,1294,87.0249332278512,87.7547020599506,87.0249332278512,87.4992829687158,354.632848946824,0.0,1.0
2020-01-02,23.38,23.47,23.27,23.47,6410,85.3099764724177,85.6383724468624,84.908603614763,85.6383724468624,1756.72068141356,0.0,1.0
2020-01-03,23.85,23.85,23.6,23.7,1744,87.0249332278512,87.0249332278512,86.112722187727,86.4776066037767,477.959573851052,0.0,1.0
2020-01-06,23.69,23.9,23.69,23.9,4294,86.4411181621717,87.2073754358761,86.4411181621717,87.2073754358761,1176.81101497501,0.0,1.0
2020-01-07,23.6,23.62,23.38,23.38,1397,86.112722187727,86.1856990709369,85.3099764724177,85.3099764724177,382.860965980458,0.0,1.0
2020-01-08,23.58,23.63,23.41,23.63,6736,86.0397453045171,86.2221875125419,85.4194417972326,86.2221875125419,1846.06404212195,0.0,1.0
2020-01-09,23.31,23.42,23.31,23.37,2762,85.0545573811829,85.4559302388376,85.0545573811829,85.2734880308127,756.952031523282,0.0,1.0
2020-01-10,23.61,23.63,23.41,23.47,4465,86.149210629332,86.2221875125419,85.4194417972326,85.6383724468624,1223.67517043862,0.0,1.0
2020-01-13,23.37,23.62,23.37,23.62,1934,85.2734880308127,86.1856990709369,85.2734880308127,86.1856990709369,530.030857699503,0.0,1.0
2020-01-14,23.33,23.44,23.33,23.44,941,85.1275342643928,85.5289071220475,85.1275342643928,85.5289071220475,257.889884744174,0.0,1.0
2020-01-15,23.54,23.54,23.46,23.46,450,85.8937915380972,85.8937915380972,85.6018840052574,85.6018840052574,123.326724904228,0.0,1.0
2020-01-16,23.47,23.53,23.47,23.5,381,85.6383724468624,85.8573030964922,85.6383724468624,85.7478377716773,104.41662708558,0.0,1.0
2020-01-17,23.45,23.51,23.45,23.51,307,85.5653955636525,85.7843262132823,85.5653955636525,85.7843262132823,84.1362323235509,0.0,1.0
2020-01-21,23.65,23.65,23.51,23.57,1625,86.2951643957519,86.2951643957519,85.7843262132823,86.0032568629121,445.3465065986,0.0,1.0
2020-01-22,23.52,23.53,23.38,23.38,3037,85.8208146548873,85.8573030964922,85.3099764724177,85.3099764724177,832.318363409199,0.0,1.0
2020-01-23,23.45,23.7,23.43,23.7,2682,85.5653955636525,86.4776066037767,85.4924186804425,86.4776066037767,735.027280429197,0.0,1.0
2020-01-24,23.61,23.71,23.41,23.41,3981,86.149210629332,86.5140950453817,85.4194417972326,85.4194417972326,1091.0304263194,0.0,1.0
2020-01-27,24.47,24.47,24.27,24.41,6976,89.2872166073593,89.2872166073593,88.5574477752599,89.0682859577295,1911.83829540421,0.0,1.0
2020-01-28,24.09,24.4,24.09,24.36,3457,87.9006558263705,89.0317975161245,87.9006558263705,88.8858437497046,947.423306653145,0.0,1.0
2020-01-29,24.22,24.22,24.03,24.03,1176,88.3750055672351,88.3750055672351,87.6817251767407,87.6817251767407,322.293841083049,0.0,1.0
2020-01-30,24.3153,24.8382,24.3153,24.75,5059,88.7227404157304,90.6307210272543,88.7227404157304,90.3088929722985,1386.4664473122,0.0,1.0
2020-01-31,25.09,25.22,24.86,24.86,16336,91.5494999868674,92.023849727732,90.7102658299531,90.7102658299531,4477.03417341214,0.0,1.0
2020-02-03,24.69,24.78,24.53,24.78,3437,90.0899623226686,90.4183582971134,89.5061472569891,90.4183582971134,941.942118879625,0.0,1.0
2020-02-04,23.97,24.08,23.9,24.08,3810,87.4627945271109,87.8641673847655,87.2073754358761,87.8641673847655,1044.16627085579,0.0,1.0
2020-02-05,23.5402,23.715,23.48,23.53,19465,85.8945213069293,86.5323392661842,85.6748608884674,85.8573030964922,5334.56600057954,0.0,1.0
2020-02-06,23.25,23.35,23.21,23.21,14073,84.8356267315531,85.2005111476028,84.6896729651332,84.6896729651332,3856.83777683822,0.0,1.0
2020-02-07,23.66,23.66,23.5,23.5,7674,86.3316528373568,86.3316528373568,85.7478377716773,85.7478377716773,2103.1317487001,0.0,1.0
2020-02-10,23.72,23.75,23.68,23.75,2577,86.5505834869866,86.6600488118015,86.4046297205668,86.6600488118015,706.251044618211,0.0,1.0
2020-02-11,23.49,23.49,23.29,23.37,4523,85.7113493300723,85.7113493300723,84.981580497973,85.2734880308127,1239.57061498183,0.0,1.0
2020-02-12,23.68,23.68,23.64,23.67,978,86.4046297205668,86.4046297205668,86.2586759541469,86.3681412789618,268.030082125188,0.0,1.0
2020-02-13,24.12,24.12,23.95,24.1,6046,88.0101211511854,88.0101211511854,87.3898176439009,87.9371442679755,1656.96306393547,0.0,1.0
2020-02-14,24.5,24.56,24.39,24.47,8732,89.3966819321742,89.615612581804,88.9953090745196,89.2872166073593,2393.08658191937,0.0,1.0
2020-02-18,25.3,25.48,25.05,25.19,87602,92.3157572605718,92.9725492094612,91.4035462204475,91.9143844029171,24008.1505668003,0.0,1.0
2020-02-19,25.33,25.4,25.07,25.27,21637,92.4252225853866,92.6806416766214,91.4765231036575,92.2062919357568,5929.82299278395,0.0,1.0
2020-02-20,25.75,26.22,25.59,25.59,20478,93.9577371327954,95.6726938882289,93.3739220671159,93.3739220671159,5612.18816130839,0.0,1.0
2020-02-21,26.12,26.29,25.99,26.28,94538,95.3078094721792,95.9281129794637,94.8334597313146,95.8916245378587,25909.0264866575,0.0,1.0
2020-02-24,28.11,28.17,27.42,28.17,114005,102.569009351568,102.787940001198,100.051306880825,102.787940001198,31244.1406060144,0.0,1.0
2020-02-25,27.97,28.2,27.1,27.34,50167,102.058171169098,102.897405326013,98.8836767494662,99.7593993479854,13748.7373517121,0.0,1.0
2020-02-26,27.65,27.79,27.14,27.56,53921,100.890541037739,101.401379220209,99.0296305158861,100.562145063295,14777.556296802,0.0,1.0
2020-02-27,29.57,29.57,28.31,28.89,86944,107.896321825894,107.896321825894,103.298778183667,105.415107796756,23827.8194890514,0.0,1.0
2020-02-28,29.79,31.47,29.7,31.47,158961,108.699067541203,114.829125730838,108.370671566758,114.829125730838,43564.7544833354,0.0,1.0
2020-03-02,28.86,30.16,28.75,29.64,77805,105.305642471941,110.049139880587,104.904269614286,108.151740917128,21323.1907359409,0.0,1.0
2020-03-03,29.59,30.05,28.39,28.91,50454,107.969298709103,109.647767022932,103.590685716507,105.488084679966,13827.3923962621,0.0,1.0
2020-03-04,28.4,29.28,28.31,28.96,30779,103.627174158112,106.838157019349,103.298778183667,105.67052688799,8435.27392406052,0.0,1.0
2020-03-05,29.37,29.57,29.04,29.48,28834,107.166552993794,107.896321825894,105.96243442083,107.567925851449,7902.22841308558,0.0,1.0
2020-03-06,29.93,30.42,29.79,30.34,30006,109.209905723672,110.997839362316,108.699067541203,110.705931829476,8223.42601661394,0.0,1.0
2020-03-09,32.79,33.99,31.91,33.64,62985,119.645600022694,124.02421301529,116.434617161456,122.747117559116,17261.6305957617,0.0,1.0
2020-03-10,31.0,32.87,30.63,30.96,55308,113.114168975404,119.937507555533,111.76409663602,112.968215208984,15157.6766688956,0.0,1.0
2020-03-11,33.16,33.33,32.0,32.37,59501,120.995672362077,121.615975869362,116.763013135901,118.113085475285,16306.8076856144,0.0,1.0
2020-03-12,40.38,41.39,36.36,37.38,116175,147.340327200865,151.025659802967,132.671973675668,136.393794719374,31838.8494794415,0.0,1.0
2020-03-13,36.76,40.38,35.35,35.35,112977,134.131511339866,147.340327200865,128.986641073566,128.986641073566,30962.4075544555,0.0,1.0
2020-03-16,41.5,43.65,40.11,42.98,133981,151.427032660622,159.27204760569,146.355139277531,156.827322018157,36718.7509542073,0.0,1.0
2020-03-17,38.04,40.8,37.3,39.33,69436,138.802031865302,148.872841748274,136.101887186535,143.509040832343,19029.5877121111,0.0,1.0
2020-03-18,39.1,41.0,38.14,40.43,42324,142.669806675429,149.602610580373,139.166916281352,147.52276940889,11599.2895663256,0.0,1.0
2020-03-19,38.06,38.86,36.0,38.54,34966,138.875008748512,141.79408407691,131.358389777889,140.626453945551,9582.7605844472,0.0,1.0
2020-03-20,38.38,38.38,34.98,36.53,30062,140.042638879871,140.042638879871,127.636568734182,133.292277182952,8238.77334237979,0.0,1.0
2020-03-23,38.83,39.8,37.83,38.0,71740,141.684618752095,145.223997587777,138.035774591598,138.656078098882,19661.0205436207,0.0,1.0
2020-03-24,33.49,34.13,32.66,32.88,83322,122.199790935041,124.535051197759,119.171250281829,119.973995997138,22835.1763832669,0.0,1.0
2020-03-25,32.32,34.52,31.56,33.25,55079,117.93064326726,125.958100420353,115.157521705282,121.324068336522,15094.9170688888,0.0,1.0
2020-03-26,30.22,31.83,30.1,31.83,46058,110.268070530217,116.142709628617,109.830209230957,116.142709628617,12622.627323642,0.0,1.0
2020-03-27,30.36,30.66,29.58,30.42,55912,110.778908712686,111.873561960835,107.932810267499,110.997839362316,15323.208539656,0.0,1.0
2020-03-30,29.38,30.46,29.38,30.4,46421,107.203041435399,111.143793128736,107.203041435399,110.924862479106,12722.1108817315,0.0,1.0
2020-03-31,30.98,31.84,30.58,31.75,47688,113.041192092194,116.179198070222,111.581654427995,115.850802095777,13069.3441271841,0.0,1.0
2020-04-01,33.99,34.08,32.98,34.06,60443,124.02421301529,124.352608989735,120.338880413188,124.279632106525,16564.9716297472,0.0,1.0
2020-04-02,33.13,34.46,33.01,34.08,72596,120.886207037263,125.739169770723,120.448345738003,124.352608989735,19895.6153803273,0.0,1.0
2020-04-03,34.6,34.91,34.21,34.38,35810,126.250007953193,127.381149642947,124.826958730599,125.447262237884,9814.06670848977,0.0,1.0
2020-04-06,30.55,32.1,30.41,32.1,73352,111.472189103181,117.127897551951,110.961350920711,117.127897551951,20102.8042781664,0.0,1.0
2020-04-07,29.81,29.91,27.5,27.5,83444,108.772044424413,109.136928840462,100.343214413665,100.343214413665,22868.6116286853,0.0,1.0
2020-04-08,29.98,30.5,29.82,30.12,23500,109.392347931697,111.289746895156,108.808532866018,109.903186114167,6440.39563388747,0.0,1.0
2020-04-09,29.24,29.63,28.8,29.26,22053,106.69220325293,108.115252475523,105.086711822311,106.76518013614,6043.83169847316,0.0,1.0
2020-04-13,29.46,29.91,29.4,29.7,13027,107.494948968239,109.136928840462,107.276018318609,108.370671566758,3570.17165628305,0.0,1.0
2020-04-14,28.31,28.43,27.9,28.28,38282,103.298778183667,103.736639482927,101.802752077864,103.189312858853,10491.541517297,0.0,1.0
2020-04-15,29.0,29.17,28.77,29.08,38061,105.81648065441,106.436784161695,104.977246497496,106.10838818725,10430.9743923996,0.0,1.0
2020-04-16,29.44,29.83,29.39,29.43,24136,107.421972085029,108.845021307623,107.239529877004,107.385483643424,6614.69740508542,0.0,1.0
2020-04-17,28.73,29.28,28.44,28.45,16143,104.831292731076,106.838157019349,103.773127924532,103.809616366137,4424.14071139767,0.0,1.0
2020-04-20,29.51,29.52,28.79,29.27,10827,107.677391176264,107.713879617869,105.050223380706,106.801668577744,2967.24100119571,0.0,1.0
2020-04-21,30.14,30.23,29.48,29.59,34287,109.976162997377,110.304558971822,107.567925851449,107.969298709103,9396.67425953611,0.0,1.0
2020-04-22,29.13,29.45,29.02,29.08,25469,106.290830395275,107.458460526634,105.88945753762,106.10838818725,6980.01857019061,0.0,1.0
2020-04-23,28.97,28.97,28.03,28.57,26180,105.707015329595,105.707015329595,102.277101818728,104.247477665397,7174.87479553932,0.0,1.0
2020-04-24,28.5,28.84,28.37,28.53,4678,103.992058574162,105.232665588731,103.517708833297,104.101523898977,1282.04982022661,0.0,1.0
2020-04-27,27.72,27.9,27.57,27.69,12378,101.145960128974,101.802752077864,100.5986335049,101.036494804159,3392.3071130323,0.0,1.0
2020-04-28,27.0,27.0,26.34,26.34,7416,98.5187923334165,98.5187923334165,96.1105551874885,96.1105551874885,2032.42442642167,0.0,1.0
2020-04-29,25.99,26.03,25.63,26.03,14653,94.8334597313146,94.9794134977345,93.5198758335357,94.9794134977345,4015.79222227033,0.0,1.0
2020-04-30,27.57,27.62,27.11,27.11,12233,100.5986335049,100.781075712925,98.9201651910711,98.9201651910711,3352.56850167425,0.0,1.0
2020-05-01,28.46,28.54,28.05,28.25,11477,103.846104807742,104.138012340582,102.350078701938,103.079847534038,3145.37960383516,0.0,1.0
2020-05-04,28.68,29.27,28.68,29.21,9347,104.648850523051,106.801668577744,104.648850523051,106.582737928115,2561.63310595516,0.0,1.0
2020-05-05,28.15,28.15,27.73,27.89,11098,102.714963117988,102.714963117988,101.182448570579,101.766263636259,3041.51109552693,0.0,1.0
2020-05-06,28.5,28.5,27.6,27.6,6789,103.992058574162,103.992058574162,100.708098829715,100.708098829715,1860.58918972178,0.0,1.0
2020-05-07,27.6,27.86,27.6,27.74,4169,100.708098829715,101.656798311444,100.708098829715,101.218937012184,1142.5535913905,0.0,1.0
2020-05-08,26.77,26.96,26.77,26.93,13337,97.6795581765022,98.3728385669966,97.6795581765022,98.2633732421817,3655.13006677264,0.0,1.0
2020-05-11,26.21,26.49,26.14,26.49,8474,95.6362054466239,96.6578818115631,95.3807863553891,96.6578818115631,2322.37925964095,0.0,1.0
2020-05-12,26.87,26.87,26.29,26.32,7054,98.0444425925519,98.0444425925519,95.9281129794637,96.0375783042786,1933.21492772094,0.0,1.0
2020-05-13,26.71,26.83,26.41,26.61,9091,97.4606275268724,97.898488826132,96.3659742787233,97.0957431108227,2491.47390245408,0.0,1.0
2020-05-14,27.43,28.13,27.43,27.81,12567,100.08779532243,102.641986234778,100.08779532243,101.474356103419,3444.10433749207,0.0,1.0
2020-05-15,27.28,27.55,27.28,27.43,4150,99.5404686983556,100.52565662169,99.5404686983556,100.08779532243,1137.34646300566,0.0,1.0
2020-05-18,25.97,26.71,25.96,26.71,26369,94.7604828481047,97.4606275268724,94.7239944064997,97.4606275268724,7226.67201999907,0.0,1.0
2020-05-19,26.56,26.56,26.2,26.32,3765,96.9133009027978,96.9133009027978,95.599717005019,96.0375783042786,1031.83359836537,0.0,1.0
2020-05-20,25.77,25.84,25.4,25.7,6211,94.0307140160053,94.2861331072401,92.6806416766214,93.7752949247705,1702.18286306702,0.0,1.0
2020-05-21,26.33,26.45,25.96,25.96,7887,96.0740667458836,96.5119280451432,94.7239944064997,94.7239944064997,2161.5063984881,0.0,1.0
2020-05-22,26.27,26.44,26.23,26.44,2233,95.8551360962537,96.4754396035382,95.7091823298339,96.4754396035382,611.974614913646,0.0,1.0
2020-05-26,24.44,24.65,24.31,24.65,22594,89.1777512825444,89.9440085562488,88.7034015416798,89.9440085562488,6192.09782774694,0.0,1.0
2020-05-27,23.82,24.14,23.82,23.9,8107,86.9154679030363,88.0830980343953,86.9154679030363,87.2073754358761,2221.79946399683,0.0,1.0
2020-05-28,23.13,23.26,22.74,23.04,17790,84.3977654322935,84.8721151731581,82.9747162096997,84.0693694578487,4875.51652454714,0.0,1.0
2020-05-29,23.54,23.98,23.51,23.6,25358,85.8937915380972,87.4992829687158,85.7843262132823,86.112722187727,6949.59797804757,0.0,1.0
2020-06-01,22.88,23.5,22.88,23.5,31573,83.4855543921692,85.7478377716773,83.4855543921692,85.7478377716773,8652.8770786693,0.0,1.0
2020-06-02,22.72,22.8,22.48,22.6,11415,82.9017393264897,83.1936468593295,82.0260167279705,82.4638780272301,3128.38792173725,0.0,1.0
2020-06-03,22.33,22.6,22.33,22.59,22718,81.4786901038959,82.4638780272301,81.4786901038959,82.4273895856251,6226.08119194277,0.0,1.0
2020-06-04,22.86,22.87,22.45,22.5,4981,83.4125775089593,83.4490659505643,81.9165514031556,82.0989936111804,1365.08981499546,0.0,1.0
2020-06-05,22.14,22.27,21.96,22.18,14807,80.7854097134015,81.2597594542661,80.1286177645121,80.9313634798214,4057.99736812645,0.0,1.0
2020-06-08,21.57,22.13,21.57,22.09,3001,78.7055685419183,80.7489212717965,78.7055685419183,80.6029675053767,822.452225416861,0.0,1.0
2020-06-09,21.75,22.04,21.69,22.0,5021,79.3623604908077,80.4205252973518,79.1434298411779,80.274571530932,1376.05219054251,0.0,1.0
2020-06-10,21.8,21.91,21.64,21.89,5419,79.5448026988326,79.9461755564872,78.9609876331531,79.8731986732773,1485.12782723558,0.0,1.0
2020-06-11,23.64,23.68,22.61,22.83,11202,86.2586759541469,86.4046297205668,82.5003664688351,83.3031121841444,3070.01327194924,0.0,1.0
2020-06-12,22.83,23.22,22.45,22.68,11987,83.3031121841444,84.7261614067382,81.9165514031556,82.7557855600699,3285.14989205995,0.0,1.0
2020-06-15,23.3,24.25,23.27,24.25,12094,85.0180689395779,88.48447089205,84.908603614763,88.48447089205,3314.47424664829,0.0,1.0
2020-06-16,22.39,22.6,22.11,22.14,11785,81.6976207535258,82.4638780272301,80.6759443885866,80.7854097134015,3229.78989554739,0.0,1.0
2020-06-17,22.15,22.17,21.98,22.15,7233,80.8218981550065,80.8948750382164,80.201594647722,80.8218981550065,1982.27155829395,0.0,1.0
2020-06-18,22.3,22.42,22.3,22.42,1776,81.369224779081,81.8070860783407,81.369224779081,81.8070860783407,486.729474288686,0.0,1.0
2020-06-19,22.43,22.43,21.95,22.07,935,81.8435745199456,81.8435745199456,80.0921293229071,80.5299906221667,256.245528412118,0.0,1.0
2020-06-22,22.18,22.64,22.1,22.64,6462,80.9313634798214,82.60983179365,80.6394559469817,82.60983179365,1770.97176962471,0.0,1.0
2020-06-23,22.07,22.07,21.73,21.73,3593,80.5299906221667,80.5299906221667,79.2893836075978,79.2893836075978,984.69538351309,0.0,1.0
2020-06-24,23.0,23.0,22.76,22.76,6454,83.9234156914289,83.9234156914289,83.0476930929096,83.0476930929096,1768.7792945153,0.0,1.0
2020-06-25,22.46,22.89,22.41,22.89,4854,81.9530398447605,83.5220428337742,81.7705976367357,83.5220428337742,1330.2842726336,0.0,1.0
2020-06-26,22.84,22.91,22.44,22.44,3524,83.3396006257494,83.5950197169841,81.8800629615506,81.8800629615506,965.785285694441,0.0,1.0
2020-06-29,22.8813,23.2498,22.85,23.18,6797,83.4902978895779,84.834896962721,83.3760890673543,84.5802076403183,1862.78166483119,0.0,1.0
2020-06-30,23.36,23.36,23.05,23.27,3931,85.2369995892077,85.2369995892077,84.1058578994537,84.908603614763,1077.3274568856,0.0,1.0
2020-07-01,23.46,23.55,23.37,23.46,6095,85.6018840052574,85.9302799797022,85.2734880308127,85.6018840052574,1670.3919739806,0.0,1.0
2020-07-02,23.14,23.14,22.87,22.89,6293,84.4342538738984,84.4342538738984,83.4490659505643,83.5220428337742,1724.65573293846,0.0,1.0
2020-07-06,22.5,22.6,22.35,22.35,6600,82.0989936111804,82.4638780272301,81.5516669871059,81.5516669871059,1808.79196526201,0.0,1.0
2020-07-07,22.9,22.9,22.65,22.67,2659,83.5585312753792,83.5585312753792,82.6463202352549,82.7192971184649,728.723914489648,0.0,1.0
2020-07-08,22.96,23.27,22.96,23.27,1331,83.777461925009,84.908603614763,83.777461925009,84.908603614763,364.773046327838,0.0,1.0
2020-07-09,23.16,23.16,23.16,23.16,420,84.5072307571084,84.5072307571084,84.5072307571084,84.5072307571084,115.104943243946,0.0,1.0
2020-07-10,22.53,22.96,22.53,22.96,2423,82.2084589359953,83.777461925009,82.2084589359953,83.777461925009,664.045898762098,0.0,1.0
2020-07-13,22.78,22.78,22.28,22.34,2985,83.1206699761195,83.1206699761195,81.2962478958711,81.5151785455009,818.067275198045,0.0,1.0
2020-07-14,22.43,22.68,22.43,22.68,1651,81.8435745199456,82.7557855600699,81.8435745199456,82.7557855600699,452.472050704178,0.0,1.0
2020-07-15,21.86,21.86,21.54,21.57,2961,79.7637333484624,79.7637333484624,78.5961032171034,78.7055685419183,811.489849869819,0.0,1.0
2020-07-16,22.28,22.31,22.2,22.2,1178,81.2962478958711,81.405713220686,81.0043403630313,81.0043403630313,322.841959860401,0.0,1.0
2020-07-17,22.21,22.24,22.21,22.24,760,81.0408288046363,81.1502941294512,81.0408288046363,81.1502941294512,208.285135393807,0.0,1.0
2020-07-20,22.21,22.24,22.19,22.24,2188,81.0408288046363,81.1502941294512,80.9678519214264,81.1502941294512,599.641942423223,0.0,1.0
2020-07-21,22.16,22.18,22.0,22.12,5738,80.8583865966115,80.9313634798214,80.274571530932,80.7124328301916,1572.55277222324,0.0,1.0
2020-07-22,22.2585,22.33,22.21,22.29,2197,81.2177977464204,81.4786901038959,81.0408288046363,81.332736337476,602.108476921308,0.0,1.0
2020-07-23,22.55,22.55,22.15,22.25,14824,82.2814358192053,82.2814358192053,80.8218981550065,81.1867825710562,4062.65637773394,0.0,1.0
2020-07-24,22.4597,22.57,22.3694,22.57,4044,81.9519451915124,82.3544127024152,81.6224545638195,82.3544127024152,1108.29616780599,0.0,1.0
2020-07-27,21.5834,21.84,21.5353,21.84,4035,78.7544630536689,79.6907564652524,78.578953649549,79.6907564652524,1105.82963330791,0.0,1.0
2020-07-28,21.8306,21.8306,21.632,21.78,5947,79.6564573301438,79.6564573301438,78.9317968798691,79.4718258156226,1629.83118445654,0.0,1.0
2020-07-29,21.7873,22.115,21.7701,22.0,4054,79.4984623779943,80.6941886093891,79.4357022584337,80.274571530932,1111.03676169275,0.0,1.0
2020-07-30,22.4426,23.0099,22.38,22.66,15066,81.8895499563679,83.9595392486178,81.6611323119208,82.6828086768599,4128.97874979354,0.0,1.0
2020-07-31,23.6404,23.78,23.25,23.25,30829,86.2601354918111,86.7695141366165,84.8356267315531,84.8356267315531,8448.97689349431,0.0,1.0
2020-08-03,22.6986,23.24,22.68,23.19,20343,82.8236540614551,84.7991382899481,82.7557855600699,84.6166960819233,5575.19014383712,0.0,1.0
2020-08-04,22.21,22.49,22.2,22.49,4319,81.0408288046363,82.0625051695754,81.0043403630313,82.0625051695754,1183.66249969191,0.0,1.0
2020-08-05,22.1754,22.1754,21.89,22.0,5322,80.9145787966831,80.9145787966831,79.8731986732773,80.274571530932,1458.544066534,0.0,1.0
2020-08-06,22.2203,22.35,22.2203,22.27,1686,81.0784118994894,81.5516669871059,81.0784118994894,81.2597594542661,462.06412930784,0.0,1.0
2020-08-07,22.21,22.3615,22.21,22.35,3303,81.0408288046363,81.5936286949516,81.0408288046363,81.5516669871059,905.218160797032,0.0,1.0
2020-08-10,22.0037,22.17,22.0037,22.1,2286,80.2880722543258,80.8948750382164,80.2880722543258,80.6394559469817,626.499762513477,0.0,1.0
2020-08-11,21.6082,21.629,21.0,21.0,6444,78.8449543888493,78.9208503473876,76.625727370435,76.625727370435,1766.03870062854,0.0,1.0
2020-08-12,20.7,20.78,20.57,20.76,6239,75.531074122286,75.8229816551257,75.0567243814214,75.7500047719158,1709.85652594995,0.0,1.0
2020-08-13,20.78,20.8,20.6309,20.75,2594,75.8229816551257,75.8959585383357,75.2789389907956,75.7135163303108,710.910054225704,0.0,1.0
2020-08-14,20.7683,20.8029,20.76,20.8029,608,75.7802901784479,75.9065401864011,75.7500047719158,75.9065401864011,166.628108315046,0.0,1.0
2020-08-17,20.5938,20.64,20.5938,20.64,583,75.1435668724412,75.3121434726562,75.1435668724412,75.3121434726562,159.776623598144,0.0,1.0
2020-08-18,20.4322,20.48,20.4,20.48,1797,74.5539136561049,74.7283284069767,74.4364208741369,74.7283284069767,492.484721450883,0.0,1.0
2020-08-19,20.6409,20.6409,20.379,20.379,775,75.3154274324006,75.3154274324006,74.3597951467665,74.3597951467665,212.396026223948,0.0,1.0
2020-08-20,20.81,20.96,20.75,20.96,1456,75.9324469799406,76.4797736040152,75.7135163303108,76.4797736040152,399.030469912346,0.0,1.0
2020-08-21,20.9014,21.09,20.9014,21.02,727,76.2659513362101,76.9541233448798,76.2659513362101,76.698704253645,199.241175567497,0.0,1.0
2020-08-24,20.442,20.54,20.442,20.52,1830,74.5896723288778,74.9472590566065,74.5896723288778,74.8742821733965,501.528681277193,0.0,1.0
2020-08-25,20.4778,20.57,20.39,20.39,1471,74.7203009498236,75.0567243814214,74.3999324325319,74.3999324325319,403.141360742487,0.0,1.0
2020-08-26,20.3791,20.42,20.34,20.42,1653,74.3601600311825,74.5093977573468,74.2174902245071,74.5093977573468,453.02016948153,0.0,1.0
2020-08-27,20.7451,20.7451,20.55,20.55,1812,75.6956369939244,75.6956369939244,74.9837474982114,74.9837474982114,496.595612281024,0.0,1.0
2020-08-28,20.53,20.7,20.53,20.6,3570,74.9107706150015,75.531074122286,74.9107706150015,75.1661897062363,978.392017573541,0.0,1.0
2020-08-31,20.5782,20.625,20.508,20.5801,1739,75.0866449035374,75.2574108102487,74.8304960434706,75.0935777074424,476.589276907672,0.0,1.0
2020-09-01,20.4846,20.57,20.4846,20.52,2095,74.7451130901149,75.0567243814214,74.7451130901149,74.8742821733965,574.15441927635,0.0,1.0
2020-09-02,20.0759,20.2,20.0759,20.2,1951,73.2538304817199,73.7066520420375,73.2538304817199,73.7066520420375,534.689867306996,0.0,1.0
2020-09-03,20.79,20.84,20.49,20.49,23093,75.8594700967307,76.0419123047555,74.7648168485816,74.7648168485816,6328.85346269629,0.0,1.0
2020-09-04,20.57,21.02,20.56,20.8471,3667,75.0567243814214,76.698704253645,75.0202359398164,76.0678190982951,1004.97577827512,0.0,1.0
2020-09-08,20.8753,21.1,20.815,21.0,1525,76.1707165036211,76.9906117864847,75.9506912007431,76.625727370435,417.940567730994,0.0,1.0
2020-09-09,20.7211,20.8,20.645,20.78,11508,75.6080647340725,75.8959585383357,75.3303876934586,75.8229816551257,3153.87544488412,0.0,1.0
2020-09-10,20.6669,20.72,20.49,20.49,7778,75.4102973805735,75.6040510054959,74.7648168485816,74.7648168485816,2131.63392512241,0.0,1.0
2020-09-11,20.19,20.25,20.15,20.25,2072,73.6701636004326,73.8890942500624,73.5242098340127,73.8890942500624,567.8510533368,0.0,1.0
2020-09-14,19.9,19.9,19.74,19.8899,1656,72.6119987938884,72.6119987938884,72.0281837282089,72.5751454678674,453.842347647558,0.0,1.0
2020-09-15,19.73,19.8,19.72,19.72,4503,71.991695286604,72.2471143778388,71.955206844999,71.955206844999,1234.08942720831,0.0,1.0
2020-09-16,19.56,19.6132,19.52,19.531,12027,71.3713917793195,71.5655102886579,71.2254380128996,71.2655752986651,3296.11226760699,0.0,1.0
2020-09-17,19.5389,19.75,19.5389,19.75,3944,71.294401167533,72.0646721698139,71.294401167533,72.0646721698139,1080.89022893839,0.0,1.0
2020-09-18,19.6782,19.72,19.5,19.5,2784,71.8026851590902,71.955206844999,71.1524611296897,71.1524611296897,762.981338074156,0.0,1.0
2020-09-21,20.249,20.55,20.235,20.33,5207,73.8854454059019,74.9837474982114,73.8343615876549,74.1810017829021,1427.02723683625,0.0,1.0
2020-09-22,20.1399,20.5,20.1399,20.3246,1373,73.4873565079917,74.8013052901866,73.4873565079917,74.1612980244354,376.283540652232,0.0,1.0
2020-09-23,19.8837,19.929,19.731,19.745,5523,72.5525226340724,72.7178152745429,71.9953441307645,72.0464279490114,1513.63000365789,0.0,1.0
2020-09-24,20.0449,20.28,20.0449,20.18,11236,73.1407163127444,73.9985595748773,73.1407163127444,73.6336751588276,3079.33129116423,0.0,1.0
2020-09-25,20.0146,20.2865,20.0146,20.2865,2432,73.0301563346814,74.0222770619205,73.0301563346814,74.0222770619205,666.512433260182,0.0,1.0
2020-09-28,19.4642,19.61,19.4642,19.61,8945,71.0218325087439,71.5538339873443,71.0218325087439,71.5538339873443,2451.46123170737,0.0,1.0
2020-09-29,19.4735,19.4735,19.351,19.37,792,71.0557667594365,71.0557667594365,70.6087833497756,70.6781113888251,217.055035831441,0.0,1.0
2020-09-30,19.76,19.86,19.655,19.86,4938,72.1011606114189,72.4660450274686,71.7180319745667,72.4660450274686,1353.30526128239,0.0,1.0
2020-10-01,19.761,19.8,19.76,19.8,2479,72.1048094555794,72.2471143778388,72.1011606114189,72.2471143778388,679.393224527957,0.0,1.0
2020-10-02,19.9651,20.07,19.9651,20.07,2297,72.8495385487368,73.2323023011729,72.8495385487368,73.2323023011729,629.514415788914,0.0,1.0
2020-10-05,19.6454,19.77,19.63,19.77,4440,71.6830030706259,72.1376490530238,71.6268108705543,72.1376490530238,1216.82368572171,0.0,1.0
2020-10-06,19.67,19.67,19.48,19.5301,2573,71.7727646369742,71.7727646369742,71.0794842464798,71.2622913389206,705.154807063506,0.0,1.0
2020-10-07,19.524,19.54,19.524,19.54,284,71.2400333895416,71.2984148961096,71.2400333895416,71.2984148961096,77.8328663840016,0.0,1.0
2020-10-08,19.5055,19.51,19.4,19.4,2148,71.1725297725724,71.1889495712947,70.78757671364,70.78757671364,588.679566876181,0.0,1.0
2020-10-09,19.49,19.54,19.4646,19.5,3412,71.1159726880847,71.2984148961096,71.0232920464081,71.1524611296897,935.090634162723,0.0,1.0
2020-10-12,19.3956,19.51,19.3956,19.51,1623,70.7715217993338,71.1889495712947,70.7715217993338,71.1889495712947,444.798387821248,0.0,1.0
2020-10-13,19.4996,19.5636,19.44,19.47,3210,71.1510015920255,71.3845276182973,70.9335304800599,71.0429958048748,879.730637650158,0.0,1.0
2020-10-14,19.4212,19.4212,19.32,19.37,1730,70.8649322098425,70.8649322098425,70.4956691808002,70.6781113888251,474.122742409587,0.0,1.0
2020-10-15,19.7593,19.9,19.7593,19.9,2904,72.0986064205065,72.6119987938884,72.0986064205065,72.6119987938884,795.868464715284,0.0,1.0
2020-10-16,19.8072,19.8072,19.79,19.79,1290,72.2733860557943,72.2733860557943,72.2106259362338,72.2106259362338,353.53661139212,0.0,1.0
2020-10-19,19.8249,19.8249,19.57,19.58,11709,72.3379705974351,72.3379705974351,71.4078802209245,71.4443686625294,3208.96138200801,0.0,1.0
2020-10-20,19.7874,19.7874,19.7874,19.7874,365,72.2011389414165,72.2011389414165,72.2011389414165,72.2011389414165,100.031676866763,0.0,1.0
2020-10-21,19.4801,19.4801,19.395,19.395,356,71.0798491308958,71.0798491308958,70.7693324928375,70.7693324928375,97.565142368678,0.0,1.0
2020-10-22,19.6011,19.731,19.56,19.71,964,71.5213592743159,71.9953441307645,71.3713917793195,71.918718403394,264.193250683724,0.0,1.0
2020-10-23,19.56,19.63,19.56,19.61,1743,71.3713917793195,71.6268108705543,71.3713917793195,71.5538339873443,477.685514462376,0.0,1.0
2020-10-26,19.941,19.99,19.88,19.88,7631,72.7616014044688,72.9403947683332,72.5390219106785,72.5390219106785,2091.34719498703,0.0,1.0
2020-10-27,19.8173,19.84,19.75,19.8,2506,72.3102393818154,72.3930681442586,72.0646721698139,72.2471143778388,686.79282802221,0.0,1.0
2020-10-28,20.325,20.325,20.06,20.06,6897,74.1627575620996,74.1627575620996,73.1958138595679,73.1958138595679,1890.1876036988,0.0,1.0
2020-10-29,19.9997,20.0,19.9,19.9,5960,72.97578855669,72.9768832099381,72.6119987938884,72.6119987938884,1633.39395650933,0.0,1.0
2020-10-30,20.28,20.48,20.28,20.48,5019,73.9985595748773,74.7283284069767,73.9985595748773,74.7283284069767,1375.50407176515,0.0,1.0
2020-11-02,19.84,19.99,19.83,19.83,4106,72.3930681442586,72.9403947683332,72.3565797026537,72.3565797026537,1125.28784990391,0.0,1.0
2020-11-03,19.0021,19.05,18.91,18.99,4306,69.3357016221783,69.5104812574661,68.9996430749965,69.2915506078363,1180.09972763912,0.0,1.0
2020-11-04,19.0438,19.0438,18.8235,18.8235,2649,69.487858423671,69.487858423671,68.6840180551135,68.6840180551135,725.983320602887,0.0,1.0
2020-11-05,18.1658,18.215,18.1658,18.18,1703,66.2841732507547,66.4636963834512,66.2841732507547,66.3359868378338,466.723138915333,0.0,1.0
2020-11-06,18.0781,18.12,17.99,18.07,1096,65.9641696178791,66.117056188204,65.6427064473394,65.9346139801791,300.369089988964,0.0,1.0
2020-11-09,17.0095,17.0095,16.42,16.42,8371,62.0650147479721,62.0650147479721,59.9140211153592,59.9140211153592,2294.15114260731,0.0,1.0
2020-11-10,17.1702,17.41,16.91,17.41,1315,62.651384004564,63.5263768342512,61.7019547540027,63.5263768342512,360.388096109021,0.0,1.0
2020-11-11,16.9515,16.975,16.921,16.93,4006,61.8533817866633,61.939129624435,61.7420920397682,61.7749316372126,1097.8819110363,0.0,1.0
2020-11-12,17.4756,17.4799,17.36,17.36,938,63.7657410111797,63.7814310410699,63.3439346262263,63.3439346262263,257.067706578146,0.0,1.0
2020-11-13,16.9947,17.36,16.9947,17.34,5014,62.0110118543968,63.3439346262263,62.0110118543968,63.2709577430164,1374.13377482177,0.0,1.0
2020-11-16,16.5448,16.66,16.54,16.56,3412,60.3693968665892,60.7897437138785,60.3518824146188,60.4248592978288,935.090634162723,0.0,1.0
2020-11-17,16.6093,16.6812,16.5,16.65,4050,60.6047473149413,60.867099210081,60.205928648199,60.7532552722735,1109.94052413805,0.0,1.0
2020-11-18,16.8096,16.8096,16.55,16.61,1287,61.3356108002888,61.3356108002888,60.3883708562238,60.6073015058536,352.714433226092,0.0,1.0
2020-11-19,16.615,16.73,16.615,16.71,1469,60.6255457266561,61.0451628051133,60.6255457266561,60.9721859219033,402.593241965135,0.0,1.0
2020-11-20,16.2569,16.434,16.2341,16.434,3941,59.3188946327822,59.9651049336062,59.2357009859228,59.9651049336062,1080.06805077236,0.0,1.0
2020-11-23,16.2242,16.2242,16.055,16.055,1004,59.1995774287339,59.1995774287339,58.5821929967778,58.5821929967778,275.155626230766,0.0,1.0
2020-11-24,15.7334,15.84,15.7,15.8301,5480,57.408724714762,57.797691502271,57.2868533198014,57.7615679450821,1501.84544994482,0.0,1.0
2020-11-25,15.9527,16.101,15.8974,16.101,2163,58.208916239159,58.7500398281607,58.0071351570835,58.7500398281607,592.790457706322,0.0,1.0
2020-11-27,15.4921,15.52,15.45,15.52,2510,56.5282586188341,56.630061370912,56.3746422796772,56.630061370912,687.889065576915,0.0,1.0
2020-11-30,16.2845,16.2845,15.88,15.88,6945,59.4196027316119,59.4196027316119,57.9436452686909,57.9436452686909,1903.34245435525,0.0,1.0
2020-12-01,15.6532,15.78,15.57,15.78,2311,57.1160874130902,57.5787608526412,56.8125035789368,57.5787608526412,633.351247230378,0.0,1.0
2020-12-02,15.733,15.78,15.733,15.78,204,57.4072651770978,57.5787608526412,57.4072651770978,57.5787608526412,55.9081152899166,0.0,1.0
2020-12-03,15.66,15.66,15.579,15.579,477,57.1408995533816,57.1408995533816,56.8453431763813,56.8453431763813,130.726328398481,0.0,1.0
2020-12-04,15.5465,15.6065,15.54,15.6065,2029,56.7267557411652,56.945686390795,56.7030382541219,56.945686390795,556.066499623729,0.0,1.0
2020-12-07,15.9727,15.9727,15.83,15.88,2588,58.2818931223689,58.2818931223689,57.761203060666,57.9436452686909,709.265697893648,0.0,1.0
2020-12-08,15.9025,16.0,15.875,16.0,4778,58.0257442623021,58.3815065679505,57.9254010478884,58.3815065679505,1309.45575909422,0.0,1.0
2020-12-09,15.6779,15.71,15.6779,15.71,415,57.2062138638545,57.3233417614064,57.2062138638545,57.3233417614064,113.734646300566,0.0,1.0
2020-12-10,15.6028,15.67,15.6028,15.67,636,56.9321856674011,57.1773879949865,56.9321856674011,57.1773879949865,174.301771197975,0.0,1.0
2020-12-11,15.5733,15.635,15.5733,15.63,1074,56.8245447646665,57.0496784493691,56.8245447646665,57.0314342285667,294.33978343809,0.0,1.0
2020-12-14,15.44,15.44,15.25,15.25,7824,56.3381538380722,56.3381538380722,55.6448734475778,55.6448734475778,2144.24065700151,0.0,1.0
2020-12-15,15.2341,15.31,15.2341,15.31,2018,55.5868568254259,55.8638040972076,55.5868568254259,55.8638040972076,553.051846348293,0.0,1.0
2020-12-16,15.23,15.24,15.23,15.24,1615,55.5718965643679,55.6083850059729,55.5718965643679,55.6083850059729,442.60591271184,0.0,1.0
2020-12-17,15.075,15.075,15.01,15.01,5932,55.0063257194909,55.0063257194909,54.7691508490586,54.7691508490586,1625.7202936264,0.0,1.0
2020-12-18,15.1048,15.119,15.05,15.08,11883,55.1150612754737,55.1668748625527,54.9151046154785,55.0245699402934,3256.64771563764,0.0,1.0
2020-12-21,15.4629,15.72,15.431,15.65,6722,56.4217123693476,57.3598302030114,56.3053142406278,57.1044111117766,1842.22721068049,0.0,1.0
2020-12-22,15.461,15.5992,15.461,15.5992,2418,56.4147795654427,56.9190498284234,56.4147795654427,56.9190498284234,662.675601818717,0.0,1.0
2020-12-23,15.34,15.37,15.31,15.37,4388,55.9732694220226,56.0827347468375,55.8638040972076,56.0827347468375,1202.57259751056,0.0,1.0
2020-12-24,15.4659,15.4659,15.45,15.45,206,56.4326589018291,56.4326589018291,56.3746422796772,56.3746422796772,56.4562340672687,0.0,1.0
2020-12-28,15.1488,15.18,15.11,15.11,3931,55.2756104185355,55.3894543563431,55.1340352651083,55.1340352651083,1077.3274568856,0.0,1.0
2020-12-29,14.7574,14.7574,14.6234,14.69,4015,53.8474528141171,53.8474528141171,53.3585076966105,53.6015207176996,1100.34844553439,0.0,1.0
2020-12-30,14.7559,14.7559,14.57,14.57,1977,53.8419795478763,53.8419795478763,53.1636594184399,53.1636594184399,541.815411412574,0.0,1.0
2020-12-31,14.65,14.68,14.65,14.65,740,53.4555669512797,53.5650322760946,53.4555669512797,53.4555669512797,202.803947620286,0.0,1.0
2021-01-04,15.02,15.03,14.7,14.7,26108,54.8056392906635,54.8421277322685,53.6380091593045,53.6380091593045,7155.14251955463,0.0,1.0
2021-01-05,14.748,14.85,14.655,14.79,30696,53.8131536790084,54.1853357833791,53.4738111720822,53.9664051337493,8412.52699480039,0.0,1.0
2021-01-06,14.3785,14.58,14.3,14.55,1730,52.4649057617048,53.2001478600449,52.1784714951058,53.09068253523,474.122742409587,0.0,1.0
2021-01-07,14.4194,14.5135,14.4,14.48,7653,52.6141434878691,52.9574997233719,52.5433559111555,52.8352634439952,2097.3765015379,0.0,1.0
2021-01-08,13.9012,14.1499,13.9,13.94,10177,50.7233124438996,51.6307799866152,50.718933830907,50.8648875973269,2789.10239855628,0.0,1.0
2021-01-11,14.1773,14.1773,14.085,14.085,723,51.7307583166128,51.7307583166128,51.3939700005989,51.3939700005989,198.144938012793,0.0,1.0
2021-01-12,14.0177,14.12,14.0177,14.12,1362,51.1484027885975,51.5216795462163,51.1484027885975,51.5216795462163,373.268887376796,0.0,1.0
2021-01-13,13.9344,13.94,13.9344,13.94,421,50.8444540700281,50.8648875973269,50.8444540700281,50.8648875973269,115.379002632622,0.0,1.0
2021-01-14,13.65,13.6702,13.6,13.6702,1491,49.8067227907828,49.8804294428248,49.6242805827579,49.8804294428248,408.622548516008,0.0,1.0
2021-01-15,14.0991,14.25,14.05,14.05,1079,51.4454187032619,51.9960292870809,51.2662604549815,51.2662604549815,295.710080381471,0.0,1.0
2021-01-19,13.9428,14.04,13.9428,13.95,1115,50.8751043609763,51.2297720133766,50.8751043609763,50.9013760389319,305.576218373809,0.0,1.0
2021-01-20,13.8022,14.0,13.8022,14.0,2549,50.3620768720104,51.0838182469567,50.3620768720104,51.0838182469567,698.577381735282,0.0,1.0
2021-01-21,13.8996,14.0611,13.8996,13.96,1540,50.7174742932428,51.3067626251631,50.7174742932428,50.9378644805368,422.051458561135,0.0,1.0
2021-01-22,13.8741,13.89,13.8741,13.89,368,50.6244287671501,50.682445389302,50.6244287671501,50.682445389302,100.853855032791,0.0,1.0
2021-01-25,13.8072,14.06,13.8072,14.02,1911,50.3803210928129,51.3027488965865,50.3803210928129,51.1567951301666,523.727491759954,0.0,1.0
2021-01-26,13.7998,13.84,13.7998,13.815,1591,50.3533196460252,50.5000031812772,50.3533196460252,50.4087820772648,436.028487383614,0.0,1.0
2021-01-27,14.3992,14.3992,14.16,14.23,2440,52.5404368358271,52.5404368358271,51.6676333126362,51.923052403871,668.70490836959,0.0,1.0
2021-01-28,14.183,14.34,14.07,14.34,2733,51.7515567283276,52.3244252615256,51.3392373381915,52.3244252615256,749.004309251677,0.0,1.0
2021-01-29,14.7487,14.84,14.59,14.59,1473,53.8157078699207,54.1488473417741,53.2366363016499,53.2366363016499,403.689479519839,0.0,1.0
2021-02-01,14.4732,14.63,14.4732,14.57,2244,52.8104513037038,53.3825900680698,52.8104513037038,53.1636594184399,614.989268189083,0.0,1.0
2021-02-02,14.2427,14.406,14.2427,14.406,2379,51.9693927247093,52.5652489761184,51.9693927247093,52.5652489761184,651.987285660351,0.0,1.0
2021-02-03,14.07,14.15,14.06,14.15,4335,51.3392373381915,51.6311448710312,51.3027488965865,51.6311448710312,1188.04744991073,0.0,1.0
2021-02-04,14.0752,14.17,14.0752,14.17,454,51.3582113278261,51.7041217542412,51.3582113278261,51.7041217542412,124.422962458932,0.0,1.0
2021-02-05,13.8328,13.89,13.79,13.79,8264,50.4737315033216,50.682445389302,50.3175609732523,50.3175609732523,2264.82678801898,0.0,1.0
2021-02-08,13.35,13.39,13.3,13.37,5348,48.7120695426337,48.8580233090536,48.5296273346089,48.7850464258436,1465.66961063958,0.0,1.0
2021-02-09,13.2032,13.25,13.17,13.25,7310,48.1764192198728,48.347185126584,48.0552775937443,48.347185126584,2003.37413122201,0.0,1.0
2021-02-10,13.2678,13.27,13.2547,13.269,4261,48.4121345526409,48.420162009794,48.3643346941384,48.4165131656335,1167.7670551487,0.0,1.0
2021-02-11,13.1117,13.1203,13.11,13.111,3225,47.8425499791873,47.8739300389676,47.8363469441145,47.839995788275,883.841528480299,0.0,1.0
2021-02-12,12.9428,12.9428,12.9428,12.9428,396,47.2262602004794,47.2262602004794,47.2262602004794,47.2262602004794,108.52751791572,0.0,1.0
2021-02-16,12.8237,12.8399,12.74,12.74,6580,46.7916828609642,46.8507941363642,46.4862746047306,46.4862746047306,1803.31077748849,0.0,1.0
2021-02-17,12.8477,12.98,12.68,12.94,4220,46.8792551208161,47.3619972032499,46.2673439551008,47.21604343683,1156.53062021298,0.0,1.0
2021-02-18,13.1597,13.24,13.1597,13.23,3255,48.0176944988912,48.310696684979,48.0176944988912,48.2742082433741,892.06331014058,0.0,1.0
2021-02-19,13.0,13.0,12.96,12.96,3365,47.4349740864598,47.4349740864598,47.2890203200399,47.2890203200399,922.209842894948,0.0,1.0
2021-02-22,13.0464,13.17,13.0464,13.17,642,47.6042804555069,48.0552775937443,47.6042804555069,48.0552775937443,175.946127530031,0.0,1.0
2021-02-23,13.1018,13.3,13.1018,13.3,1670,47.8064264219984,48.5296273346089,47.8064264219984,48.5296273346089,457.679179089023,0.0,1.0
2021-02-24,13.3176,13.45,13.3,13.45,2763,48.5938469918336,49.0769539586834,48.5296273346089,49.0769539586834,757.226090911959,0.0,1.0
2021-02-25,13.769,13.8367,13.331,13.331,3637,50.2409352458819,50.4879619955476,48.6427415035843,48.6427415035843,996.753996614837,0.0,1.0
2021-02-26,14.1546,14.22,13.96,13.96,3348,51.6479295541695,51.886563962266,50.9378644805368,50.9378644805368,917.550833287455,0.0,1.0
2021-03-01,13.72,13.95,13.69,13.95,3061,50.0621418820176,50.9013760389319,49.9526765572027,50.9013760389319,838.895788737424,0.0,1.0
2021-03-02,14.0011,14.0011,13.9,13.9,722,51.0878319755332,51.0878319755332,50.718933830907,50.718933830907,197.870878624117,0.0,1.0
2021-03-03,14.13,14.13,14.0,14.1125,5031,51.5581679878213,51.5581679878213,51.0838182469567,51.4943132150126,1378.79278442927,0.0,1.0
2021-03-04,14.4521,14.5,14.19,14.27,3848,52.7334606919174,52.9082403272052,51.7770986374511,52.0690061702909,1054.58052762548,0.0,1.0
2021-03-05,14.1968,14.38,14.1968,14.38,1776,51.8019107777425,52.4703790279455,51.8019107777425,52.4703790279455,486.729474288686,0.0,1.0
2021-03-08,14.4924,14.56,14.35,14.56,2478,52.8805091115854,53.127170976835,52.3609137031306,53.127170976835,679.119165139281,0.0,1.0
2021-03-09,14.1904,14.2209,14.129,14.211,740,51.7785581751153,51.8898479220105,51.5545191436608,51.8537243648215,202.803947620286,0.0,1.0
2021-03-10,14.0696,14.149,14.04,14.149,9168,51.3377778005273,51.6274960268707,51.2297720133766,51.6274960268707,2512.57647538213,0.0,1.0
2021-03-11,14.2311,14.2311,14.1604,14.1604,6043,51.9270661324475,51.9270661324475,51.6690928503004,51.6690928503004,1656.14088576944,0.0,1.0
2021-03-12,13.8627,13.8627,13.8627,13.8627,500,50.5828319437205,50.5828319437205,50.5828319437205,50.5828319437205,137.029694338031,0.0,1.0
2021-03-15,13.701,13.76,13.701,13.76,380,49.9928138429681,50.2080956484374,49.9928138429681,50.2080956484374,104.142567696904,0.0,1.0
2021-03-16,13.596,13.596,13.54,13.5582,3708,49.6096852061159,49.6096852061159,49.4053499331281,49.4717588968492,1016.21221321084,0.0,1.0
2021-03-17,13.42,13.639,13.42,13.615,800,48.9674886338685,49.7665855050173,48.9674886338685,49.6790132451654,219.247510940849,0.0,1.0
2021-03-18,13.3107,13.3313,13.18,13.27,3786,48.5686699671262,48.6438361568324,48.0917660353492,48.420162009794,1037.58884552757,0.0,1.0
2021-03-19,13.17,13.261,13.15,13.261,2473,48.0552775937443,48.3873224123495,47.9823007105343,48.3873224123495,677.7488681959,0.0,1.0
2021-03-22,13.357,13.44,13.3,13.43,7276,48.7376114517572,49.0404655170784,48.5296273346089,49.0039770754735,1994.05611200702,0.0,1.0
2021-03-23,13.7439,13.75,13.6,13.6,2518,50.1493492574534,50.1716072068325,49.6242805827579,49.6242805827579,690.081540686324,0.0,1.0
2021-03-24,14.03,14.0615,13.905,14.04,4339,51.1932835717716,51.3082221628273,50.7371780517095,51.2297720133766,1189.14368746543,0.0,1.0
2021-03-25,13.7262,14.02,13.7,14.02,2397,50.0847647158126,51.1567951301666,49.9891649988076,51.1567951301666,656.920354656521,0.0,1.0
2021-03-26,13.3586,13.52,13.3586,13.52,1354,48.743449602414,49.3323730499182,48.743449602414,49.3323730499182,371.076412267387,0.0,1.0
2021-03-29,13.5259,13.639,13.4775,13.5265,3869,49.3539012304651,49.7665855050173,49.1772971730971,49.3560905369614,1060.33577478768,0.0,1.0
2021-03-30,13.71,13.725,13.66,13.725,3002,50.0256534404126,50.0803861028201,49.8432112323878,50.0803861028201,822.726284805537,0.0,1.0
2021-03-31,13.935,14.0,13.935,14.0,756,50.8466433765244,51.0838182469567,50.8466433765244,51.0838182469567,207.188897839103,0.0,1.0
2021-04-01,13.692,13.9,13.692,13.9,295,49.9599742455237,50.718933830907,49.9599742455237,50.718933830907,80.8475196594381,0.0,1.0
2021-04-05,13.38,13.47,13.38,13.47,914,48.8215348674486,49.1499308418933,48.8215348674486,49.1499308418933,250.490281249921,0.0,1.0
2021-04-06,13.8035,13.84,13.774,13.78,1168,50.3668203694191,50.5000031812772,50.2591794666844,50.2810725316474,320.10136597364,0.0,1.0
2021-04-07,13.7187,13.7495,13.7187,13.7495,2161,50.0573983846089,50.1697827847522,50.0573983846089,50.1697827847522,592.24233892897,0.0,1.0
2021-04-08,13.7,13.7,13.63,13.63,30280,49.9891649988076,49.9891649988076,49.7337459075728,49.7337459075728,8298.51828911115,0.0,1.0
2021-04-09,13.51,13.58,13.51,13.58,2200,49.2958846083132,49.551303699548,49.2958846083132,49.551303699548,602.930655087336,0.0,1.0
2021-04-12,13.6546,13.6546,13.53,13.53,1334,49.8235074739211,49.8235074739211,49.3688614915231,49.3688614915231,365.595224493866,0.0,1.0
2021-04-13,13.4758,13.61,13.4758,13.61,623,49.1710941380242,49.6607690243629,49.1710941380242,49.6607690243629,170.738999145187,0.0,1.0
2021-04-14,13.5356,13.5356,13.5356,13.5356,41,49.3892950188219,49.3892950188219,49.3892950188219,49.3892950188219,11.2364349357185,0.0,1.0
2021-04-15,13.4113,13.53,13.37,13.53,1822,48.9357436896722,49.3688614915231,48.7850464258436,49.3688614915231,499.336206167784,0.0,1.0
2021-04-16,13.35,13.41,13.35,13.41,1016,48.7120695426337,48.9310001922635,48.7120695426337,48.9310001922635,278.444338894879,0.0,1.0
2021-04-19,13.626,13.63,13.515,13.53,3437,49.7191505309309,49.7337459075728,49.3141288291157,49.3688614915231,941.942118879623,0.0,1.0
2021-04-20,14.1927,14.26,14.1927,14.259,2223,51.7869505166845,52.0325177286859,51.7869505166845,52.0288688845254,609.234021026885,0.0,1.0
2021-04-21,13.9656,14.31,13.9656,14.31,277,50.9582980078356,52.2149599367107,50.9582980078356,52.2149599367107,75.9144506632691,0.0,1.0
2021-04-22,13.89,13.9599,13.7004,13.74,2425,50.682445389302,50.9374995961208,49.9906245364718,50.1351187652275,664.59401753945,0.0,1.0
2021-04-23,13.6589,13.8,13.6589,13.77,3605,49.8391975038112,50.3540494148573,49.8391975038112,50.2445840900424,987.984096177203,0.0,1.0
2021-04-26,13.7766,13.7766,13.715,13.715,2428,50.2686664615017,50.2686664615017,50.0438976612151,50.0438976612151,665.416195705478,0.0,1.0
2021-04-27,14.0974,14.0974,14.0729,14.0729,572,51.4392156681891,51.4392156681891,51.3498189862569,51.3498189862569,156.761970322707,0.0,1.0
2021-04-28,14.1278,14.1278,14.105,14.1099,574,51.5501405306682,51.5501405306682,51.4669468838089,51.4848262201953,157.310089100059,0.0,1.0
2021-04-29,14.0904,14.0904,13.97,13.97,758,51.4136737590656,51.4136737590656,50.9743529221418,50.9743529221418,207.737016616455,0.0,1.0
2021-04-30,14.32,14.32,14.32,14.32,379,52.2514483783157,52.2514483783157,52.2514483783157,52.2514483783157,103.868508308227,0.0,1.0
2021-05-03,14.0095,14.14,14.0,14.14,1807,51.1184822664814,51.5946564294263,51.0838182469567,51.5946564294263,495.225315337644,0.0,1.0
2021-05-04,14.3436,14.45,14.21,14.21,1049,52.3375611005034,52.7257981191803,51.8500755206611,51.8500755206611,287.488298721189,0.0,1.0
2021-05-05,13.9954,14.0,13.9052,13.9052,4954,51.0670335638184,51.0838182469567,50.7379078205416,50.7379078205416,1357.69021150121,0.0,1.0
2021-05-06,13.7992,14.0185,13.7992,14.0185,1231,50.3511303395289,51.1513218639259,50.3511303395289,51.1513218639259,337.367107460232,0.0,1.0
2021-05-07,13.6548,13.69,13.6548,13.66,1141,49.8242372427532,49.9526765572027,49.8242372427532,49.8432112323878,312.701762479386,0.0,1.0
2021-05-10,13.6899,13.6899,13.46,13.46,33224,49.9523116727866,49.9523116727866,49.1134424002884,49.1134424002884,9105.34912937348,0.0,1.0
2021-05-11,14.1639,14.4,14.13,14.32,35531,51.6818638048621,52.5433559111555,51.5581679878213,52.2514483783157,9737.60413904916,0.0,1.0
2021-05-12,15.1333,15.2,14.6001,14.659,9686,55.2190533340478,55.462431239553,53.2734896276709,53.4884065487242,2654.53923871634,0.0,1.0
2021-05-13,14.8712,15.0037,14.8712,14.96,3810,54.2626912795816,54.7461631308474,54.2626912795816,54.5867086410337,1044.1662708558,0.0,1.0
2021-05-14,14.4032,14.539,14.4032,14.539,2086,52.5550322124691,53.0505452494645,52.5550322124691,53.0505452494645,571.687884778264,0.0,1.0
2021-05-17,14.6638,14.71,14.6638,14.71,2648,53.5059210006945,53.6744976009095,53.5059210006945,53.6744976009095,725.709261214212,0.0,1.0
2021-05-18,14.27,14.27,14.08,14.16,18237,52.0690061702909,52.0690061702909,51.3757257797965,51.6676333126362,4998.02107128533,0.0,1.0
2021-05-19,14.41,14.52,14.28,14.45,14870,52.5798443527604,52.9812172104151,52.1054946118958,52.7257981191803,4075.26310961304,0.0,1.0
2021-05-20,14.1591,14.22,14.141,14.22,5104,51.6643493528918,51.886563962266,51.5983052735868,51.886563962266,1398.79911980262,0.0,1.0
2021-05-21,13.9864,14.085,13.935,13.951,2655,51.0341939663739,51.3939700005989,50.8466433765244,50.9050248830924,727.627676934944,0.0,1.0
2021-05-24,13.8757,13.96,13.84,13.96,8889,50.6302669178069,50.9378644805368,50.5000031812772,50.9378644805368,2436.11390594151,0.0,1.0
2021-05-25,13.9524,13.9524,13.88,13.8865,1272,50.9101332649171,50.9101332649171,50.6459569476971,50.6696744347403,348.60354239595,0.0,1.0
2021-05-26,13.85,13.871,13.84,13.871,1491,50.5364916228822,50.6131173502526,50.5000031812772,50.6131173502526,408.622548516008,0.0,1.0
2021-05-27,13.8512,13.871,13.8,13.8,1705,50.5408702358748,50.6131173502526,50.3540494148573,50.3540494148573,467.271257692685,0.0,1.0
2021-05-28,13.6947,13.78,13.63,13.78,4519,49.969826124757,50.2810725316474,49.7337459075728,50.2810725316474,1238.47437742712,0.0,1.0
2021-06-01,13.8787,13.8787,13.78,13.78,4300,50.6412134502884,50.6412134502884,50.2810725316474,50.2810725316474,1178.45537130707,0.0,1.0
2021-06-02,13.6217,13.6424,13.57,13.58,3098,49.7034605010407,49.778991575163,49.514815257943,49.551303699548,849.03598611844,0.0,1.0
2021-06-03,13.6148,13.63,13.55,13.55,1076,49.6782834763333,49.7337459075728,49.4418383747331,49.4418383747331,294.887902215442,0.0,1.0
2021-06-04,13.29,13.3,13.2706,13.2706,3813,48.4931388930039,48.5296273346089,48.4223513162903,48.4223513162903,1044.98844902182,0.0,1.0
2021-06-07,13.2284,13.32,13.2284,13.3084,4064,48.2683700927173,48.6026042178188,48.2683700927173,48.560277625557,1113.77735557951,0.0,1.0
2021-06-08,13.3273,13.36,13.21,13.21,1659,48.6292407801904,48.7485579842387,48.2012313601641,48.2012313601641,454.664525813587,0.0,1.0
2021-06-09,13.5284,13.5284,13.5284,13.5284,255,49.3630233408664,49.3630233408664,49.3630233408664,49.3630233408664,69.8851441123957,0.0,1.0
2021-06-10,13.4372,13.4372,13.381,13.43,847,49.030248753429,49.030248753429,48.8251837116091,49.0039770754735,232.128302208624,0.0,1.0
2021-06-11,13.3845,13.43,13.3845,13.43,103,48.8379546661709,49.0039770754735,48.8379546661709,49.0039770754735,28.2281170336343,0.0,1.0
2021-06-14,13.4139,13.4793,13.4139,13.45,425,48.9452306844895,49.183865092586,48.9452306844895,49.0769539586834,116.475240187326,0.0,1.0
2021-06-15,13.2758,13.32,13.2501,13.29,3560,48.4413253059248,48.6026042178188,48.3475500110001,48.4931388930039,975.651423686781,0.0,1.0
2021-06-16,13.3075,13.4,13.3075,13.4,483,48.5569936658126,48.8945117506586,48.5569936658126,48.8945117506586,132.370684730538,0.0,1.0
2021-06-17,13.3872,13.4,13.385,13.4,1188,48.8478065454042,48.8945117506586,48.8397790882511,48.8945117506586,325.582553747161,0.0,1.0
2021-06-18,13.9907,13.9907,13.9907,13.9907,227,51.0498839962641,51.0498839962641,51.0498839962641,51.0498839962641,62.211481229466,0.0,1.0
2021-06-21,13.7078,14.01,13.7078,14.0,11924,50.0176259832595,51.1203066885617,50.0176259832595,51.0838182469567,3267.88415057336,0.0,1.0
2021-06-22,13.6603,13.7,13.6603,13.7,694,49.8443058856359,49.9891649988076,49.8443058856359,49.9891649988076,190.197215741187,0.0,1.0
2021-06-23,13.9198,13.9198,13.85,13.85,618,50.7911809452849,50.7911809452849,50.5364916228822,50.5364916228822,169.368702201806,0.0,1.0
2021-06-24,13.6531,13.74,13.6531,13.74,1963,49.8180342076803,50.1351187652275,49.8180342076803,50.1351187652275,537.978579971109,0.0,1.0
2021-06-25,13.5228,13.54,13.5228,13.54,250,49.3425898135676,49.4053499331281,49.3425898135676,49.4053499331281,68.5148471690154,0.0,1.0
2021-06-28,13.6137,13.6137,13.6,13.6,673,49.6742697477567,49.6742697477567,49.6242805827579,49.6242805827579,184.44196857899,0.0,1.0
2021-06-29,13.6024,13.6024,13.54,13.56,2398,49.6330378087431,49.6330378087431,49.4053499331281,49.4783268163381,657.194414045196,0.0,1.0
2021-06-30,13.84,13.93,13.84,13.85,4191,50.5000031812772,50.8283991557219,50.5000031812772,50.5364916228822,1148.58289794137,0.0,1.0
2021-07-01,13.9024,13.9024,13.9024,13.9024,125,50.7276910568922,50.7276910568922,50.7276910568922,50.7276910568922,34.2574235845077,0.0,1.0
2021-07-02,13.7404,13.82,13.7404,13.8,683,50.1365783028917,50.4270262980673,50.1365783028917,50.3540494148573,187.18256246575,0.0,1.0
2021-07-06,13.7969,13.9,13.7969,13.89,1689,50.3427379979598,50.718933830907,50.3427379979598,50.682445389302,462.886307473868,0.0,1.0
2021-07-07,13.7947,13.9,13.79,13.9,1279,50.3347105408067,50.718933830907,50.3175609732523,50.718933830907,350.521958116683,0.0,1.0
2021-07-08,14.2253,14.2747,14.14,14.2747,1331,51.9059028363167,52.0861557378452,51.5946564294263,52.0861557378452,364.773046327838,0.0,1.0
2021-07-09,13.4736,13.66,13.4736,13.66,1609,49.1630666808711,49.8432112323878,49.1630666808711,49.8432112323878,440.961556379784,0.0,1.0
2021-07-12,13.3935,13.45,13.3935,13.45,642,48.8707942636153,49.0769539586834,48.8707942636153,49.0769539586834,175.946127530032,0.0,1.0
2021-07-13,13.4873,13.52,13.35,13.39,2550,49.2130558458699,49.3323730499182,48.7120695426337,48.8580233090536,698.851441123958,0.0,1.0
2021-07-14,13.3275,13.3275,13.26,13.29,733,48.6299705490225,48.6299705490225,48.383673568189,48.4931388930039,200.885531899553,0.0,1.0
2021-07-15,13.6381,13.72,13.6,13.63,44628,49.7633015452729,50.0621418820176,49.6242805827579,49.7337459075728,12230.7223978353,0.0,1.0
2021-07-16,13.95,13.98,13.741,13.793,5748,50.9013760389319,51.0108413637468,50.138767609388,50.3285075057338,1575.29336611,0.0,1.0
2021-07-19,14.3521,14.49,14.121,14.16,18565,52.3685762758677,52.8717518856002,51.5253283903768,51.6676333126362,5087.91255077108,0.0,1.0
2021-07-20,13.9691,14.23,13.949,14.23,30252,50.9710689623973,51.923052403871,50.8977271947714,51.923052403871,8290.84462622823,0.0,1.0
2021-07-21,13.7783,14.03,13.7783,14.03,6505,50.2748694965745,51.1932835717716,50.2748694965745,51.1932835717716,1782.75632333778,0.0,1.0
2021-07-22,13.7781,13.8216,13.725,13.79,4210,50.2741397277424,50.4328644487241,50.0803861028201,50.3175609732523,1153.79002632622,0.0,1.0
2021-07-23,13.6485,13.718,13.63,13.71,3772,49.801249524542,50.0548441936966,49.7337459075728,50.0256534404126,1033.75201408611,0.0,1.0
2021-07-26,13.7549,13.89,13.7549,13.89,2455,50.1894865432189,50.682445389302,50.1894865432189,50.682445389302,672.815799199732,0.0,1.0
2021-07-27,13.9015,14.04,13.85,13.92,5473,50.7244070971478,51.2297720133766,50.5364916228822,50.7919107141169,1499.92703422408,0.0,1.0
2021-07-28,13.7276,13.82,13.7276,13.82,2353,50.0898730976373,50.4270262980673,50.0898730976373,50.4270262980673,644.861741554774,0.0,1.0
2021-07-29,13.61,13.66,13.55,13.55,57447,49.6607690243629,49.8432112323878,49.4418383747331,49.4418383747331,15743.8897012737,0.0,1.0
2021-07-30,13.95,13.96,13.8476,13.94,206657,50.9013760389319,50.9378644805368,50.527734396897,50.8648875973269,56636.2910856288,0.0,1.0
2021-08-02,13.67,13.8,13.49,13.72,27746,49.8796996739927,50.3540494148573,49.2229077251033,50.0621418820176,7604.05179820601,0.0,1.0
2021-08-03,13.44,13.7299,13.44,13.65,34332,49.0404655170784,50.0982654392065,49.0404655170784,49.8067227907828,9409.00693202656,0.0,1.0
2021-08-04,13.76,13.77,13.6201,13.6271,16493,50.2080956484374,50.2445840900424,49.6976223503839,49.7231642595074,4520.06149743429,0.0,1.0
2021-08-05,13.598,13.61,13.54,13.6,116275,49.6169828944369,49.6607690243629,49.4053499331281,49.6242805827579,31866.2554183091,0.0,1.0
2021-08-06,13.6366,13.67,13.611,13.65,6476,49.7578282790321,49.8796996739927,49.6644178685234,49.8067227907828,1774.80860106618,0.0,1.0
2021-08-09,13.6373,13.7,13.6,13.68,31018,49.7603824699445,49.9891649988076,49.6242805827579,49.9161881155977,8500.77411795408,0.0,1.0
2021-08-10,13.65,13.719,13.61,13.6935,5068,49.8067227907828,50.0584930378571,49.6607690243629,49.9654475117644,1388.93298181028,0.0,1.0
2021-08-11,13.32,13.39,13.29,13.39,10203,48.6026042178188,48.8580233090536,48.4931388930039,48.8580233090536,2796.22794266186,0.0,1.0
2021-08-12,13.378,13.505,13.37,13.41,4634,48.8142371791276,49.2776403875107,48.7850464258436,48.9310001922635,1269.99120712487,0.0,1.0
2021-08-13,13.3135,13.359,13.3,13.31,6104,48.5788867307756,48.7449091400782,48.5296273346089,48.5661157762138,1672.85850847868,0.0,1.0
2021-08-16,13.48,13.62,13.48,13.54,15705,49.1864192834983,49.6972574659679,49.1864192834983,49.4053499331281,4304.10269915755,0.0,1.0
2021-08-17,13.7209,13.8,13.71,13.76,6472,50.065425841762,50.3540494148573,50.0256534404126,50.2080956484374,1773.71236351147,0.0,1.0
2021-08-18,13.84,13.8556,13.685,13.78,8709,50.5000031812772,50.556925150181,49.9344323364002,50.2810725316474,2386.78321597982,0.0,1.0
2021-08-19,14.1018,14.2,14.02,14.15,18179,51.4552705824953,51.8135870790561,51.1567951301666,51.6311448710312,4982.12562674212,0.0,1.0
2021-08-20,14.0363,14.2899,14.03,14.25,13984,51.2162712899827,52.1416181690848,51.1932835717716,51.9960292870809,3832.44649124605,0.0,1.0
2021-08-23,13.6932,13.79,13.66,13.75,6168,49.9643528585162,50.3175609732523,49.8432112323878,50.1716072068325,1690.39830935395,0.0,1.0
2021-08-24,13.4515,13.54,13.38,13.54,7896,49.0824272249241,49.4053499331281,48.8215348674486,49.4053499331281,2163.97293298619,0.0,1.0
2021-08-25,13.5331,13.59,13.495,13.589,7319,49.3801729084207,49.587792141153,49.2411519459058,49.5841432969925,2005.8406657201,0.0,1.0
2021-08-26,13.6478,13.6478,13.56,13.58,5334,49.7986953336297,49.7986953336297,49.4783268163381,49.551303699548,1461.83277919811,0.0,1.0
2021-08-27,13.4686,13.69,13.46,13.69,4219,49.1448224600686,49.9526765572027,49.1134424002884,49.9526765572027,1156.25656082431,0.0,1.0
2021-08-30,13.5104,13.52,13.4609,13.51,24026,49.2973441459774,49.3323730499182,49.1167263600328,49.2958846083132,6584.55087233106,0.0,1.0
2021-08-31,13.3204,13.36,13.25,13.3,34480,48.604063755483,48.7485579842387,48.347185126584,48.5296273346089,9449.56772155061,0.0,1.0
2021-09-01,12.9478,13.056,12.855,12.96,36514,47.2445044212819,47.6393093594476,46.9058916831877,47.2890203200399,10007.0045181177,0.0,1.0
2021-09-02,12.824,12.8499,12.7,12.83,10728,46.7927775142123,46.8872825779692,46.3403208383107,46.8146705791753,2940.10912171679,0.0,1.0
2021-09-03,12.084,12.375,12.05,12.32,43072,44.0926328354446,45.1544464861492,43.9685721339877,44.9537600573219,11804.2859890553,0.0,1.0
2021-09-07,11.83,12.03,11.7931,12.0,29394,43.1658264186784,43.8955952507778,43.0311840691561,43.7861299259629,8055.70167074416,0.0,1.0
2021-09-08,11.8974,11.9,11.73,11.73,41967,43.4117585150959,43.4212455099132,42.8009420026287,42.8009420026287,11501.4503645683,0.0,1.0
2021-09-09,11.6977,11.78,11.65,11.75,139137,42.6830843362447,42.9833842106536,42.509034469789,42.8739188858387,38131.8011622212,0.0,1.0
2021-09-10,11.7,11.74,11.46,11.48,50424,42.6914766778138,42.8374304442337,41.8157540792946,41.8887309625045,13819.1706146017,0.0,1.0
2021-09-13,11.4107,11.49,11.4001,11.45,43242,41.6358660621821,41.9252194041095,41.5971883140808,41.7792656376896,11850.8760851302,0.0,1.0
2021-09-14,11.51,11.54,11.38,11.38,28857,41.9981962873194,42.1076616121343,41.5238465464548,41.5238465464548,7908.53177902511,0.0,1.0
2021-09-15,11.3146,11.48,11.299,11.48,36467,41.2852121383583,41.8887309625045,41.2282901694546,41.8887309625045,9994.12372684994,0.0,1.0
2021-09-16,11.33,11.465,11.33,11.45,30727,41.34140433843,41.833998300097,41.34140433843,41.7792656376896,8421.02283584934,0.0,1.0
2021-09-17,11.47,11.5646,11.47,11.49,52423,41.8522425208995,42.1974231784825,41.8522425208995,41.9252194041095,14367.0153325652,0.0,1.0
2021-09-20,11.82,11.969,11.8,11.86,63858,43.1293379770734,43.6730157569875,43.0563610938635,43.2752917434933,17500.884442076,0.0,1.0
2021-09-21,11.61,11.66,11.55,11.57,25572,42.3630807033691,42.5455229113939,42.1441500537393,42.2171269369492,7008.24668722425,0.0,1.0
2021-09-22,11.8,11.8294,11.6901,11.81,28131,43.0563610938635,43.1636371121821,42.6553531206249,43.0928495354685,7709.56466284629,0.0,1.0
2021-09-23,11.6578,11.69,11.63,11.6668,7567,42.5374954542408,42.6549882362088,42.436057586579,42.5703350516853,2073.80739411176,0.0,1.0
2021-09-24,11.7202,11.75,11.72,11.72,4852,42.7651833298559,42.8739188858387,42.7644535610238,42.7644535610238,1329.73615385625,0.0,1.0
2021-09-27,11.7695,11.83,11.7695,11.82,3543,42.9450713469683,43.1658264186784,42.9450713469683,43.1293379770734,970.992414079288,0.0,1.0
2021-09-28,12.27,12.2999,12.07,12.07,14737,44.771317849297,44.8804182896959,44.0415490171977,44.0415490171977,4038.81321091913,0.0,1.0
2021-09-29,12.28,12.28,12.16,12.2382,2897,44.807806290902,44.807806290902,44.3699449916424,44.6552846049932,793.950048994551,0.0,1.0
2021-09-30,12.5329,12.569,12.4,12.4,2207,45.7305989790917,45.8623222532856,45.2456675901617,45.2456675901617,604.849070808068,0.0,1.0
2021-10-01,12.6152,12.88,12.61,12.68,32554,46.0308988535006,46.9971127872002,46.011924863866,46.2673439551008,8921.72933896051,0.0,1.0
2021-10-04,13.3811,13.46,13.06,13.06,11075,48.8255485960252,49.1134424002884,47.6539047360896,47.6539047360896,3035.20772958738,0.0,1.0
2021-10-05,13.17,13.32,13.1,13.32,10056,48.0552775937443,48.6026042178188,47.7998585025095,48.6026042178188,2755.94121252647,0.0,1.0
2021-10-06,13.4306,13.86,13.43,13.71,11783,49.0061663819698,50.5729800644871,49.0039770754735,50.0256534404126,3229.24177677003,0.0,1.0
2021-10-07,13.2333,13.29,13.135,13.27,15724,48.2862494291037,48.4931388930039,47.9275680481269,48.420162009794,4309.3098275424,0.0,1.0
2021-10-08,13.3828,13.405,13.25,13.25,10380,48.831751631098,48.912755971461,48.347185126584,48.347185126584,2844.73645445752,0.0,1.0
2021-10-11,13.2446,13.2465,12.979,13.03,13370,48.3274813681173,48.3344141720223,47.3583483590894,47.5444394112747,3664.17402659895,0.0,1.0
2021-10-12,13.4231,13.4231,13.3308,13.34,4895,48.978800050766,48.978800050766,48.6420117347522,48.6755811010287,1341.52070756932,0.0,1.0
2021-10-13,13.4651,13.56,13.41,13.44,5887,49.1320515055069,49.4783268163381,48.9310001922635,49.0404655170784,1613.38762113598,0.0,1.0
2021-10-14,13.1842,13.2,13.1638,13.1793,7980,48.1070911808233,48.1647429185592,48.0326547599492,48.0892118444369,2186.99392163497,0.0,1.0
2021-10-15,12.9167,12.945,12.83,12.94,9664,47.1310253678904,47.2342876576325,46.8146705791753,47.21604343683,2648.50993216546,0.0,1.0
2021-10-18,13.0386,13.0437,13.025,13.0437,1725,47.575819471055,47.5944285762735,47.5261951904722,47.5944285762735,472.752445466206,0.0,1.0
2021-10-19,12.8647,12.88,12.82,12.88,9044,46.9412854715446,46.9971127872002,46.7781821375703,46.9971127872002,2478.5931111863,0.0,1.0
2021-10-20,12.9037,12.9037,12.85,12.9,1640,47.0835903938039,47.0835903938039,46.8876474623853,47.0700896704101,449.457397428742,0.0,1.0
2021-10-21,13.3263,13.341,13.25,13.31,13732,48.6255919360299,48.6792299451892,48.347185126584,48.5661157762138,3763.38352529968,0.0,1.0
2021-10-22,13.0979,13.16,13.03,13.03,2417,47.7921959297724,48.0187891521393,47.5444394112747,47.5444394112747,662.401542430042,0.0,1.0
2021-10-25,13.1061,13.2,13.04,13.2,2746,47.8221164518885,48.1647429185592,47.5809278528797,48.1647429185592,752.567081304466,0.0,1.0
2021-10-26,13.0925,13.0925,12.97,12.97,533,47.7724921713058,47.7724921713058,47.3255087616449,47.3255087616449,146.073654164341,0.0,1.0
2021-10-27,13.2795,13.28,13.11,13.1302,3793,48.4548260293187,48.4566504513989,47.8363469441145,47.9100535961565,1039.5072612483,0.0,1.0
2021-10-28,13.0823,13.16,13.0823,13.16,3679,47.7352739608687,48.0187891521393,47.7352739608687,48.0187891521393,1008.26449093923,0.0,1.0
2021-10-29,13.1078,13.21,13.1078,13.21,333,47.8283194869614,48.2012313601641,47.8283194869614,48.2012313601641,91.2617764291285,0.0,1.0
2021-11-01,12.7299,12.77,12.7299,12.77,2732,46.4494212787096,46.5957399295455,46.4494212787096,46.5957399295455,748.730249863,0.0,1.0
2021-11-02,12.7569,12.81,12.72,12.75,5061,46.547940071043,46.7416936959654,46.4132977215207,46.5227630463356,1387.01456608955,0.0,1.0
2021-11-03,12.6036,12.82,12.6036,12.82,2014,45.9885722612388,46.7781821375703,45.9885722612388,46.7781821375703,551.955608793589,0.0,1.0
2021-11-04,12.428,12.5254,12.428,12.51,2011,45.3478352266556,45.703232647888,45.3478352266556,45.6470404478163,551.13343062756,0.0,1.0
2021-11-05,12.4019,12.45,12.4019,12.45,1282,45.2526003940666,45.4281097981865,45.2526003940666,45.4281097981865,351.344136282711,0.0,1.0
2021-11-08,12.4627,12.471,12.46,12.471,576,45.4744501190248,45.5047355255569,45.4645982397915,45.5047355255569,157.858207877412,0.0,1.0
2021-11-09,12.5884,12.5884,12.5884,12.5884,284,45.9331098299993,45.9331098299993,45.9331098299993,45.9331098299993,77.8328663840015,0.0,1.0
2021-11-10,12.9627,12.98,12.9401,12.9401,2065,47.2988721992733,47.3619972032499,47.216408321246,47.216408321246,565.932637616067,0.0,1.0
2021-11-11,12.8454,12.86,12.77,12.8,1283,46.870862779247,46.9241359039902,46.5957399295455,46.7052052543604,351.618195671387,0.0,1.0
2021-11-12,12.4754,12.5835,12.47,12.5401,12057,45.5207904398631,45.9152304936128,45.5010866813964,45.7568706570473,3304.33404926728,0.0,1.0
2021-11-15,12.4893,12.49,12.46,12.46,10399,45.571509373694,45.5740635646064,45.4645982397915,45.4645982397915,2849.94358284237,0.0,1.0
2021-11-16,12.5245,12.5245,12.49,12.49,774,45.6999486881435,45.6999486881435,45.5740635646064,45.5740635646064,212.121966835272,0.0,1.0
2021-11-17,12.6383,12.71,12.6383,12.69,1175,46.1151871536081,46.3768092799157,46.1151871536081,46.3038323967058,322.019781694372,0.0,1.0
2021-11-18,12.5782,12.69,12.5782,12.69,376,45.8958916195622,46.3038323967058,45.8958916195622,46.3038323967058,103.046330142199,0.0,1.0
2021-11-19,12.5184,12.54,12.4801,12.54,892,45.6776907387645,45.7565057726312,45.5379400074175,45.7565057726312,244.460974699047,0.0,1.0
2021-11-22,12.6459,12.6459,12.44,12.5,1104,46.1429183692278,46.1429183692278,45.3916213565815,45.6105520062113,302.561565098372,0.0,1.0
2021-11-23,12.6189,12.74,12.6189,12.65,2126,46.0443995768944,46.4862746047306,46.0443995768944,46.1578786302859,582.650260325307,0.0,1.0
2021-11-24,12.935,13.03,12.935,13.03,4975,47.1977992160275,47.5444394112747,47.1977992160275,47.5444394112747,1363.44545866341,0.0,1.0
2021-11-26,13.6151,13.6656,13.39,13.39,7151,49.6793781295814,49.8636447596865,48.8580233090536,48.8580233090536,1959.79868842252,0.0,1.0
2021-11-29,13.4874,13.619,13.4,13.48,4097,49.213420730286,49.6936086218074,48.8945117506586,49.1864192834983,1122.82131540582,0.0,1.0
2021-11-30,13.8636,14.18,13.75,13.8,7944,50.5861159034649,51.7406101958461,50.1716072068325,50.3540494148573,2177.12778364264,0.0,1.0
2021-12-01,13.9748,13.98,13.33,13.34,5731,50.9918673741122,51.0108413637468,48.6390926594238,48.6755811010287,1570.63435650251,0.0,1.0
2021-12-02,13.57,13.729,13.57,13.65,3093,49.514815257943,50.094981479462,49.514815257943,49.8067227907828,847.665689175059,0.0,1.0
2021-12-03,13.4032,13.58,13.4,13.54,4585,48.9061880519721,49.551303699548,48.8945117506586,49.4053499331281,1256.56229707974,0.0,1.0
2021-12-06,13.3908,13.45,13.38,13.45,3876,48.860942384382,49.0769539586834,48.8215348674486,49.0769539586834,1062.25419050841,0.0,1.0
2021-12-07,12.7969,12.91,12.7969,12.91,4790,46.6938938374629,47.1065781120151,46.6938938374629,47.1065781120151,1312.74447175833,0.0,1.0
2021-12-08,12.7968,12.879,12.785,12.879,1693,46.6935289530468,46.9934639430397,46.650472591953,46.9934639430397,463.982545028573,0.0,1.0
2021-12-09,12.9858,13.0358,12.97,13.0358,1572,47.3831604993807,47.5656027074056,47.3255087616449,47.5656027074056,430.821358998769,0.0,1.0
2021-12-10,12.9845,13.06,12.97,12.9847,7846,47.3784170019721,47.6539047360896,47.3255087616449,47.3791467708042,2150.26996355238,0.0,1.0
2021-12-13,13.2001,13.21,13.16,13.17,7299,48.1651078029752,48.2012313601641,48.0187891521393,48.0552775937443,2000.35947794658,0.0,1.0
2021-12-14,13.2775,13.3488,13.2499,13.3488,1802,48.4475283409977,48.7076909296411,48.346820242168,48.7076909296411,493.855018394263,0.0,1.0
2021-12-15,12.82,13.08,12.79,13.08,3618,46.7781821375703,47.7268816192995,46.6687168127554,47.7268816192995,991.546868229992,0.0,1.0
2021-12-16,12.7502,12.779,12.65,12.65,4823,46.5234928151677,46.62857952699,46.1578786302859,46.1578786302859,1321.78843158464,0.0,1.0
2021-12-17,13.0557,13.0557,12.9801,13.0,1653,47.6382147061995,47.6382147061995,47.3623620876659,47.4349740864598,453.02016948153,0.0,1.0
2021-12-20,13.2878,13.42,13.2878,13.42,3540,48.4851114358508,48.9674886338685,48.4851114358508,48.9674886338685,970.170235913259,0.0,1.0
2021-12-21,13.17,13.26,13.131,13.26,2557,48.0552775937443,48.383673568189,47.9129726714849,48.383673568189,700.769856844689,0.0,1.0
2021-12-22,13.0938,13.33,13.0938,13.27,2608,47.7772356687144,48.6390926594238,47.7772356687144,48.420162009794,714.746885667169,0.0,1.0
2021-12-23,12.9755,13.06,12.97,13.06,2681,47.3455774045276,47.6539047360896,47.3255087616449,47.6539047360896,734.753221040522,0.0,1.0
2021-12-27,13.0061,13.0335,12.99,13.0335,5447,47.4572320358388,47.5572103658364,47.3984856448548,47.5572103658364,1492.80149011851,0.0,1.0
2021-12-28,12.9784,12.9784,12.911,12.96,654,47.3561590525931,47.3561590525931,47.1102269561756,47.2890203200399,179.234840194144,0.0,1.0
2021-12-29,13.1042,13.16,13.08,13.08,5318,47.8151836479836,48.0187891521393,47.7268816192995,47.7268816192995,1457.4478289793,0.0,1.0
2021-12-30,13.185,13.185,13.08,13.08,497,48.1100102561517,48.1100102561517,47.7268816192995,47.7268816192995,136.207516172003,0.0,1.0
2021-12-31,13.1572,13.1572,13.068,13.08,1834,48.0085723884899,48.0085723884899,47.6830954893736,47.7268816192995,502.624918831897,0.0,1.0
2022-01-03,13.13,13.15,13.1,13.1,2168,47.9093238273244,47.9823007105343,47.7998585025095,47.7998585025095,594.160754649702,0.0,1.0
2022-01-04,12.78,12.82,12.75,12.82,13436,46.6322283711505,46.7781821375703,46.5227630463356,46.7781821375703,3682.26194625156,0.0,1.0
2022-01-05,12.9,12.9,12.579,12.579,2793,47.0700896704101,47.0700896704101,45.8988106948906,45.8988106948906,765.44787257224,0.0,1.0
2022-01-06,13.09,13.12,13.001,13.0104,15223,47.7633700609045,47.8728353857194,47.4386229306203,47.472922065729,4172.00607381569,0.0,1.0
2022-01-07,13.23,13.32,13.23,13.29,2702,48.2742082433741,48.6026042178188,48.2742082433741,48.4931388930039,740.508468202719,0.0,1.0
2022-01-10,13.3203,13.406,13.27,13.406,958,48.603698871067,48.9164048156215,48.420162009794,48.9164048156215,262.548894351667,0.0,1.0
2022-01-11,13.1,13.2906,13.065,13.2906,3277,47.7998585025095,48.4953281995002,47.6721489568921,48.4953281995002,898.092616691454,0.0,1.0
2022-01-12,12.71,12.82,12.71,12.78,6539,46.3768092799157,46.7781821375703,46.3768092799157,46.6322283711505,1792.07434255277,0.0,1.0
2022-01-13,12.9645,12.99,12.75,12.75,8562,47.3054401187621,47.3984856448548,46.5227630463356,46.5227630463356,2346.49648584444,0.0,1.0
2022-01-14,13.0127,13.09,13.0127,13.06,4845,47.4813144072981,47.7633700609045,47.4813144072981,47.6539047360896,1327.81773813552,0.0,1.0
2022-01-18,13.4052,13.4899,13.0901,13.295,4480,48.9134857402931,49.2225428406872,47.7637349453206,48.5113831138064,1227.78606126876,0.0,1.0
2022-01-19,13.7,13.7299,13.59,13.64,11958,49.9891649988076,50.0982654392065,49.587792141153,49.7702343491778,3277.20216978835,0.0,1.0
2022-01-20,13.847,13.847,13.46,13.69,6336,50.5255450904007,50.5255450904007,49.1134424002884,49.9526765572027,1736.44028665153,0.0,1.0
2022-01-21,13.9332,13.9413,13.7,13.7,6177,50.8400754570355,50.8696310947355,49.9891649988076,49.9891649988076,1692.86484385203,0.0,1.0
2022-01-24,14.1898,14.51,14.11,14.15,13102,51.776368868619,52.9447287688101,51.4851911046114,51.6311448710312,3590.72611043376,0.0,1.0
2022-01-25,14.1452,14.489,13.99,14.33,7532,51.6136304190609,52.8681030414397,51.0473298053517,52.2879368199207,2064.2153155081,0.0,1.0
2022-01-26,14.57,14.57,14.01,14.01,2229,53.1636594184399,53.1636594184399,51.1203066885617,51.1203066885617,610.878377358942,0.0,1.0
2022-01-27,14.9918,15.12,14.7,14.9,23640,54.7027418853375,55.1705237067132,53.6380091593045,54.3677779914039,6478.7639483021,0.0,1.0
2022-01-28,15.0234,15.28,14.94,15.28,4332,54.8180453608092,55.7543387723927,54.5137317578238,55.7543387723927,1187.2252717447,0.0,1.0
2022-01-31,14.3094,14.8,14.26,14.8,7196,52.2127706302144,54.0028935753542,52.0325177286859,54.0028935753542,1972.13136091294,0.0,1.0
2022-02-01,14.23,14.5981,14.23,14.361,5189,51.923052403871,53.2661919393499,51.923052403871,52.4010509888961,1422.09416784008,0.0,1.0
2022-02-02,13.8263,13.94,13.73,13.73,10971,50.4500140162784,50.8648875973269,50.0986303236225,50.0986303236225,3006.70555316507,0.0,1.0
2022-02-03,14.3817,14.3817,14.07,14.23,8995,52.4765820630184,52.4765820630184,51.3392373381915,51.923052403871,2465.16420114117,0.0,1.0
2022-02-04,14.1744,14.43,14.03,14.43,7474,51.7201766685474,52.6528212359704,51.1932835717716,52.6528212359704,2048.31987096488,0.0,1.0
2022-02-07,14.0705,14.1499,14.011,14.1,9027,51.3410617602717,51.6307799866152,51.1239555327222,51.4487026630064,2473.93410157881,0.0,1.0
2022-02-08,14.0053,14.16,13.94,14.16,5923,51.1031571210073,51.6676333126362,50.8648875973269,51.6676333126362,1623.25375912831,0.0,1.0
2022-02-09,13.6171,13.74,13.6171,13.66,7746,49.6866758179024,50.1351187652275,49.6866758179024,49.8432112323878,2122.86402468478,0.0,1.0
2022-02-10,14.0204,14.0204,13.745,13.8904,2554,51.1582546678308,51.1582546678308,50.15336298603,50.6839049269662,699.947678678662,0.0,1.0
2022-02-11,14.1993,14.255,13.99,13.991,8061,51.8110328881437,52.0142735078834,51.0473298053517,51.0509786495122,2209.19273211773,0.0,1.0
2022-02-14,14.218,14.3599,14.2,14.23,30144,51.879266273945,52.3970372603195,51.8135870790561,51.923052403871,8261.24621225121,0.0,1.0
2022-02-15,14.021,14.06,13.91,14.01,5727,51.1604439743271,51.3027488965865,50.755422272512,51.1203066885617,1569.53811894781,0.0,1.0
2022-02-16,13.9203,14.065,13.8501,14.02,2068,50.7930053673651,51.320993117389,50.5368565072982,51.1567951301666,566.754815782096,0.0,1.0
2022-02-17,14.32,14.36,14.13,14.15,11794,52.2514483783157,52.3974021447356,51.5581679878213,51.6311448710312,3232.25643004547,0.0,1.0
2022-02-18,14.3599,14.44,14.28,14.34,2185,52.3970372603195,52.6893096775753,52.1054946118958,52.3244252615256,598.819764257195,0.0,1.0
2022-02-22,14.5901,14.5901,14.38,14.57,14302,53.2370011860659,53.2370011860659,52.4703790279455,53.1636594184399,3919.59737684504,0.0,1.0
2022-02-23,14.92,14.95,14.42,14.42,44876,54.4407548746139,54.5502201994288,52.6163327943654,52.6163327943654,12298.6891262269,0.0,1.0
2022-02-24,15.1703,15.69,15.1703,15.47,14370,55.3540605679862,57.2503648781965,55.3540605679862,56.4476191628872,3938.23341527501,0.0,1.0
2022-02-25,14.3446,14.6,14.33,14.6,8779,52.3412099446639,53.2731247432548,52.2879368199207,53.2731247432548,2405.96737318715,0.0,1.0
2022-02-28,14.621,14.69,14.57,14.69,2586,53.3497504706253,53.6015207176996,53.1636594184399,53.6015207176996,708.717579116295,0.0,1.0
2022-03-01,15.0465,15.07,14.67,14.67,4829,54.9023336609167,54.9880814986884,53.5285438344896,53.5285438344896,1323.4327879167,0.0,1.0
2022-03-02,14.97,15.1,14.91,15.08,16284,54.6231970826387,55.0975468235033,54.4042664330089,55.0245699402934,4462.78308520099,0.0,1.0
2022-03-03,15.0839,15.15,15.06,15.12,26981,55.0388004325193,55.2799890315281,54.9515930570834,55.1705237067132,7394.39636586882,0.0,1.0
2022-03-04,15.4622,15.6,15.38,15.53,6077,56.4191581784353,56.9219689037517,56.1192231884424,56.666549812517,1665.45890498443,0.0,1.0
2022-03-07,16.5457,16.59,16.02,16.02,13444,60.3726808263337,60.5343246226437,58.4544834511604,58.4544834511604,3684.45442136097,0.0,1.0
2022-03-08,17.0435,17.13,16.6116,16.82,5938,62.189075449429,62.504700469312,60.6131396565104,61.373558779558,1627.36464995846,0.0,1.0
2022-03-09,16.0845,16.4,16.03,16.35,25411,58.6898338995125,59.8410442321493,58.4909718927654,59.6586020241244,6964.1231256474,0.0,1.0
2022-03-10,16.21,16.3,16.05,16.1,6470,59.1477638416549,59.4761598160996,58.5639487759754,58.7463909840002,1773.16424473412,0.0,1.0
2022-03-11,16.7585,16.81,16.24,16.24,5323,61.1491548636874,61.337070337953,59.2572291664698,59.2572291664698,1458.81812592268,0.0,1.0
2022-03-14,16.7271,16.81,16.4801,16.49,8310,61.0345811570478,61.337070337953,60.1333166494051,60.169440206594,2277.43351989807,0.0,1.0
2022-03-15,16.1901,16.61,16.1201,16.6,9883,59.075151842861,60.6073015058536,58.8197327516262,60.5708130642487,2708.52893828552,0.0,1.0
2022-03-16,15.4,15.91,15.4,15.63,52778,56.1922000716524,58.0531105935058,56.1922000716524,57.0314342285667,14464.3064155452,0.0,1.0
2022-03-17,15.1665,15.43,15.15,15.4,34764,55.3401949601763,56.3016653964673,55.2799890315281,56.1922000716524,9527.40058793462,0.0,1.0
2022-03-18,14.7291,15.1,14.7291,15.06,8044,53.744190524375,55.0975468235033,53.744190524375,54.9515930570834,2204.53372251024,0.0,1.0
2022-03-21,14.7637,14.81,14.6101,14.69,3590,53.8704405323282,54.0393820169592,53.3099780692759,53.6015207176996,983.873205347061,0.0,1.0
2022-03-22,14.67,14.74,14.67,14.7004,2756,53.5285438344896,53.7839629257244,53.5285438344896,53.6394686969687,755.307675191227,0.0,1.0
2022-03-23,14.8755,14.8799,14.66,14.68,8299,54.2783813094717,54.2944362237779,53.4920553928847,53.5650322760946,2274.41886662264,0.0,1.0
2022-03-24,14.5,14.67,14.5,14.67,3657,52.9082403272052,53.5285438344896,52.9082403272052,53.5285438344896,1002.23518438836,0.0,1.0
2022-03-25,14.5617,14.6,14.5,14.59,2997,53.1333740119078,53.2731247432548,52.9082403272052,53.2366363016499,821.355987862157,0.0,1.0
2022-03-28,14.9799,15.0799,14.92,14.92,8448,54.6593206398276,55.0242050558773,54.4407548746139,54.4407548746139,2315.25371553537,0.0,1.0
2022-03-29,14.37,14.49,14.37,14.431,10071,52.4338905863406,52.8717518856002,52.4338905863406,52.6564700801309,2760.05210335661,0.0,1.0
2022-03-30,14.7333,14.8,14.47,14.51,6202,53.7595156698491,54.0028935753542,52.7987750023903,52.9447287688101,1699.71632856893,0.0,1.0
2022-03-31,14.9927,14.9927,14.65,14.73,9765,54.706025845082,54.706025845082,53.4555669512797,53.7474744841194,2676.18993042174,0.0,1.0
2022-04-01,14.831,15.0595,14.831,14.89,16350,54.1160077443296,54.9497686350032,54.1160077443296,54.3312895497989,4480.87100485361,0.0,1.0
2022-04-04,14.6012,14.85,14.6012,14.85,3842,53.2775033562474,54.1853357833791,53.2775033562474,54.1853357833791,1052.93617129343,0.0,1.0
2022-04-05,15.3888,15.43,15.09,15.09,7186,56.1513330170548,56.3016653964673,55.0610583818983,55.0610583818983,1969.39076702618,0.0,1.0
2022-04-06,15.79,15.95,15.79,15.85,14311,57.6152492942462,58.1990643599257,57.6152492942462,57.834179943876,3922.06391134312,0.0,1.0
2022-04-07,15.93,16.12,15.82,16.09,5335,58.1260874767157,58.8193678672101,57.7247146190611,58.7099025423952,1462.10683858679,0.0,1.0
2022-04-08,16.1318,16.15,15.98,16.15,11337,58.862424228304,58.928833192025,58.3085296847406,58.928833192025,3107.01128942051,0.0,1.0
2022-04-11,16.59,16.65,16.44,16.64,20036,60.5343246226437,60.7532552722735,59.9869979985692,60.7167668306685,5491.05391151357,0.0,1.0
2022-04-12,17.0,17.0825,16.7,16.7,14659,62.0303507284474,62.3313803716884,60.9356974802983,60.9356974802983,4017.43657860239,0.0,1.0
2022-04-13,16.5668,16.9345,16.5,16.9345,13248,60.4496714381202,61.7913514359349,60.205928648199,61.7913514359349,3630.73878118046,0.0,1.0
2022-04-14,16.6046,16.649,16.38,16.4,22152,60.587597747387,60.749606428113,59.7680673489393,59.8410442321493,6070.96357795211,0.0,1.0
2022-04-18,17.0,17.07,16.85,16.95,9186,62.0303507284474,62.2857698196822,61.4830241043729,61.8479085204226,2517.5095443783,0.0,1.0
2022-04-19,17.001,17.34,17.001,17.34,11177,62.0339995726079,63.2709577430164,62.0339995726079,63.2709577430164,3063.16178723234,0.0,1.0
2022-04-20,16.7268,16.81,16.59,16.7,8640,61.0334865037997,61.337070337953,60.5343246226437,60.9356974802983,2367.87311816117,0.0,1.0
2022-04-21,16.9832,16.999,16.45,16.45,12020,61.9690501465511,62.0267018842869,60.0234864401741,60.0234864401741,3294.19385188626,0.0,1.0
2022-04-22,17.475,17.48,16.97,17.04,10410,63.7635517046835,63.7817959254859,61.9208854036325,62.1763044948673,2852.9582361178,0.0,1.0
2022-04-25,17.23,17.6621,17.23,17.53,34763,62.8695848853617,64.4462504471124,62.8695848853617,63.9642381335108,9527.12652854594,0.0,1.0
2022-04-26,17.96,17.99,17.52,17.53,14516,65.5332411225245,65.6427064473394,63.9277496919058,63.9642381335108,3978.24608602171,0.0,1.0
2022-04-27,17.79,17.885,17.6,17.82,11344,64.91293761524,65.2595778104872,64.2196572247456,65.0224029400549,3108.92970514124,0.0,1.0
2022-04-28,17.22,17.78,17.12,17.44,22931,62.8330964437567,64.876449173635,62.4682120277071,63.6358421590661,6284.45584173078,0.0,1.0
2022-04-29,17.6635,17.67,16.9591,17.0325,10279,64.4513588289371,64.4750763159804,61.8811130022831,62.1489381636636,2817.05645620124,0.0,1.0
2022-05-02,17.52,17.89,17.52,17.82,14005,63.9277496919058,65.2778220312897,63.9277496919058,65.0224029400549,3838.20173840825,0.0,1.0
2022-05-03,17.3,17.54,17.3,17.53,9728,63.1250039765965,64.0007265751157,63.1250039765965,63.9642381335108,2666.04973304073,0.0,1.0
2022-05-04,16.65,17.69,16.65,17.35,20346,60.7532552722735,64.5480531991903,60.7532552722735,63.3074461846213,5576.01232200315,0.0,1.0
2022-05-05,17.7265,17.859,17.18,17.18,27938,64.6812360110484,65.1647078623143,62.6871426773369,62.6871426773369,7656.67120083182,0.0,1.0
2022-05-06,17.5161,17.75,17.406,17.53,15757,63.9135191996799,64.7669838488201,63.5117814576092,63.9642381335108,4318.3537873687,0.0,1.0
2022-05-09,18.45,18.51,18.1401,18.25,80480,67.3211747611679,67.5401054107978,66.19039795583,66.5914059290686,22056.2996006495,0.0,1.0
2022-05-10,18.4396,18.64,18.12,18.2,36304,67.2832267818988,68.0144551516623,66.117056188204,66.4089637210437,9949.45204649574,0.0,1.0
2022-05-11,18.8363,18.8363,18.22,18.62,42193,68.7307232603679,68.7307232603679,66.4819406042536,67.9414782684524,11563.3877864091,0.0,1.0
2022-05-12,18.46,18.65,18.29,18.49,63191,67.3576632027729,68.0509435932673,66.7373596954884,67.4671285275878,17318.086829829,0.0,1.0
2022-05-13,17.65,17.87,17.55,17.84,13257,64.4020994327704,65.2048451480797,64.0372150167207,65.0953798232648,3633.20531567855,0.0,1.0
2022-05-16,17.8523,17.94,17.72,17.94,14809,65.1402606064389,65.4602642393145,64.6575185240052,65.4602642393145,4058.5454869038,0.0,1.0
2022-05-17,17.5889,17.77,17.57,17.7,6507,64.179155054564,64.83996073203,64.1101918999307,64.5845416407953,1783.30444211513,0.0,1.0
2022-05-18,17.9484,17.97,17.461,17.48,14526,65.4909145302627,65.5697295641294,63.7124678864365,63.7817959254859,3980.98667990847,0.0,1.0
2022-05-19,17.6222,17.74,17.45,17.7,7831,64.3006615651086,64.7304954072151,63.672330600671,64.5845416407953,2146.15907272224,0.0,1.0
2022-05-20,17.2069,17.509,17.0521,17.11,12876,62.7852965852542,63.8876124061403,62.2204555092093,62.4317235861021,3528.78868859297,0.0,1.0
2022-05-23,16.8435,17.0,16.7787,17.0,11734,61.4593066173297,62.0303507284474,61.2228615157295,62.0303507284474,3215.81286672491,0.0,1.0
2022-05-24,17.0,17.05,16.8701,16.96,11937,62.0303507284474,62.2127929364723,61.5563658719989,61.8843969620275,3271.44692262615,0.0,1.0
2022-05-25,16.8864,17.13,16.809,17.13,6781,61.615842031815,62.504700469312,61.3334214937925,62.504700469312,1858.39671461237,0.0,1.0
2022-05-26,16.63,16.77,16.61,16.77,7494,60.6802783890636,61.1911165715331,60.6073015058536,61.1911165715331,2053.80105873841,0.0,1.0
2022-05-27,16.39,16.53,16.39,16.4414,9645,59.8045557905443,60.3153939730139,59.8045557905443,59.9921063803939,2643.30280378062,0.0,1.0
2022-05-31,16.8054,16.85,16.701,16.72,3790,61.3202856548147,61.4830241043729,60.9393463244588,61.0086743635083,1038.68508308227,0.0,1.0
2022-06-01,16.7748,16.8693,16.331,16.379,18825,61.2086310235035,61.5534467966705,59.589273985075,59.7644185047788,5159.16799182686,0.0,1.0
2022-06-02,16.48,16.841,16.47,16.7724,32261,60.132951764989,61.4501845069284,60.0964633233841,61.1998737975183,8841.42993807843,0.0,1.0
2022-06-03,17.15,17.15,17.0,17.0,11622,62.577677352522,62.577677352522,62.0303507284474,62.0303507284474,3185.11821519319,0.0,1.0
2022-06-06,16.98,17.0,16.71,16.73,9078,61.9573738452375,62.0303507284474,60.9721859219033,61.0451628051133,2487.91113040129,0.0,1.0
2022-06-07,16.8729,17.18,16.8729,17.18,1073,61.5665826356483,62.6871426773369,61.5665826356483,62.6871426773369,294.065724049414,0.0,1.0
2022-06-08,17.3108,17.339,17.11,17.25,8836,63.1644114935299,63.2673088988559,62.4317235861021,62.9425617685717,2421.58875834168,0.0,1.0
2022-06-09,17.5402,17.5463,17.0999,17.0999,4320,64.0014563439479,64.0237142933269,62.3948702600811,62.3948702600811,1183.93655908059,0.0,1.0
2022-06-10,18.18,18.195,17.9,17.9,7764,66.3359868378338,66.3907195002412,65.3143104728946,65.3143104728946,2127.79709368094,0.0,1.0
2022-06-13,19.1598,19.24,18.68,18.84,36988,69.9111243462886,70.2037616479605,68.1604089180822,68.7442239837617,10136.9086683502,0.0,1.0
2022-06-14,19.42,19.6356,19.05,19.19,10514,70.8605535968499,71.6472443978531,69.5104812574661,70.0213194399357,2881.46041254011,0.0,1.0
2022-06-15,19.0705,19.7261,18.92,19.53,21556,69.5852825627563,71.977464794378,69.0361315166015,71.2619264545046,5907.62418230118,0.0,1.0
2022-06-16,19.6286,19.86,19.4127,19.63,52563,71.6217024887296,72.4660450274686,70.8339170344783,71.6268108705543,14405.3836469798,0.0,1.0
2022-06-17,20.06,20.28,19.85,20.08,32307,73.1958138595679,73.9985595748773,72.4295565858636,73.2687907427779,8854.03666995753,0.0,1.0
2022-06-21,19.6003,19.74,19.5267,19.69,47998,71.5184401989875,72.0281837282089,71.249885268775,71.8457415201841,13154.3025376736,0.0,1.0
2022-06-22,19.7793,19.92,19.58,19.91,44698,72.1715833037165,72.6849756770984,71.4443686625294,72.6484872354934,12249.9065550426,0.0,1.0
2022-06-23,19.57,19.815,19.57,19.79,16216,71.4078802209245,72.3018470402462,71.4078802209245,72.2106259362338,4444.14704677102,0.0,1.0
2022-06-24,18.76,19.01,18.76,19.0,21574,68.452316450922,69.3645274910462,68.452316450922,69.3280390494412,5912.55725129735,0.0,1.0
2022-06-27,19.15,19.1995,18.96,18.96,8711,69.8753656735158,70.0559834594604,69.1820852830214,69.1820852830214,2387.33133475717,0.0,1.0
2022-06-28,19.51,19.51,18.55,18.81,26739,71.1889495712947,71.1889495712947,67.6860591772176,68.6347586589468,7328.07399380921,0.0,1.0
2022-06-29,19.522,19.75,19.3,19.75,9101,71.2327357012206,72.0646721698139,70.4226922975903,72.0646721698139,2494.21449634084,0.0,1.0
2022-06-30,19.45,20.21,19.44,20.01,34110,70.9700189216648,73.7431404836425,70.9335304800599,73.0133716515431,9348.16574774047,0.0,1.0
2022-07-01,19.24,19.92,19.24,19.92,23169,70.2037616479605,72.6849756770984,70.2037616479605,72.6849756770984,6349.68197623567,0.0,1.0
2022-07-05,19.5,20.03,19.5,20.03,37054,71.1524611296897,73.0863485347531,71.1524611296897,73.0863485347531,10154.9965880028,0.0,1.0
2022-07-06,19.6153,19.749,19.48,19.5,11362,71.573172861395,72.0610233256534,71.0794842464798,71.1524611296897,3113.86277413741,0.0,1.0
2022-07-07,18.96,19.37,18.9504,19.36,19450,69.1820852830214,70.6781113888251,69.1470563790806,70.6416229472201,5330.4551097494,0.0,1.0
2022-07-08,18.7795,19.16,18.74,19.16,12182,68.5234689120517,69.9118541151207,68.379339567712,69.9118541151207,3338.59147285178,0.0,1.0
2022-07-11,19.28,19.31,19.04,19.04,13831,70.3497154143804,70.4591807391953,69.4739928158611,69.4739928158611,3790.51540477861,0.0,1.0
2022-07-12,19.26,19.39,19.1,19.37,25188,70.2767385311704,70.751088272035,69.6929234654909,70.6781113888251,6903.00788197265,0.0,1.0
2022-07-13,19.46,19.835,19.44,19.82,6087,71.0065073632698,72.3748239234562,70.9335304800599,72.3200912610487,1668.19949887119,0.0,1.0
2022-07-14,19.92,20.34,19.8501,20.11,24637,72.6849756770984,74.2174902245071,72.4299214702797,73.3782560675928,6752.00115881213,0.0,1.0
2022-07-15,19.51,19.77,19.46,19.71,8985,71.1889495712947,72.1376490530238,71.0065073632698,71.918718403394,2462.42360725441,0.0,1.0
2022-07-18,19.34,19.4079,19.04,19.11,19009,70.5686460640102,70.8164025825079,69.4739928158611,69.7294119070959,5209.59491934326,0.0,1.0
2022-07-19,18.84,19.05,18.791,19.05,15630,68.7442239837617,69.5104812574661,68.5654306198974,69.5104812574661,4283.54824500685,0.0,1.0
2022-07-20,18.65,18.681,18.53,18.68,21497,68.0509435932673,68.1640577622427,67.6130822940077,68.1604089180822,5891.4546783693,0.0,1.0
2022-07-21,18.1926,18.58,18.19,18.58,18057,66.381962274256,67.7955245020325,66.3724752794387,67.7955245020325,4948.69038132365,0.0,1.0
2022-07-22,18.12,18.2299,17.75,17.97,17829,66.117056188204,66.5180641614426,64.7669838488201,65.5697295641294,4886.2048407055,0.0,1.0
2022-07-25,18.06,18.23,18.06,18.23,6346,65.8981255385741,66.5184290458586,65.8981255385741,66.5184290458586,1739.18088053829,0.0,1.0
2022-07-26,18.4651,18.4651,18.21,18.25,14150,67.3762723079914,67.3762723079914,66.4454521626487,66.5914059290686,3877.94034976628,0.0,1.0
2022-07-27,17.73,18.3,17.73,18.3,6536,64.6940069656102,66.7738481370934,64.6940069656102,66.7738481370934,1791.25216438674,0.0,1.0
2022-07-28,17.42,17.78,17.4101,17.65,6637,63.5628652758561,64.876449173635,63.5267417186672,64.4020994327704,1818.93216264302,0.0,1.0
2022-07-29,17.12,17.55,17.12,17.54,4347,62.4682120277071,64.0372150167207,62.4682120277071,64.0007265751157,1191.33616257484,0.0,1.0
2022-08-01,16.66,16.96,16.59,16.96,28599,60.7897437138785,61.8843969620275,60.5343246226437,61.8843969620275,7837.82445674669,0.0,1.0
2022-08-02,17.31,17.33,16.94,16.94,14914,63.1614924182015,63.2344693014114,61.8114200788176,61.8114200788176,4087.32172271478,0.0,1.0
2022-08-03,17.3604,17.61,17.35,17.5,10374,63.3453941638905,64.2561456663505,63.3074461846213,63.8547728086959,2843.09209812546,0.0,1.0
2022-08-04,17.4107,17.56,17.4107,17.54,27687,63.5289310251635,64.0737034583257,63.5289310251635,64.0007265751157,7587.88229427412,0.0,1.0
2022-08-05,17.66,17.76,17.6,17.76,4225,64.4385878743754,64.8034722904251,64.2196572247456,64.8034722904251,1157.90091715636,0.0,1.0
2022-08-08,17.64,17.64,17.26,17.43,14485,64.3656109911654,64.3656109911654,62.9790502101766,63.5993537174611,3969.75024497276,0.0,1.0
2022-08-09,17.98,18.0,17.85,17.85,2632,65.6062180057344,65.6791948889443,65.1318682648698,65.1318682648698,721.324310995394,0.0,1.0
2022-08-10,16.97,17.16,16.861,17.12,18292,61.9208854036325,62.6141657941269,61.5231613901384,62.4682120277071,5013.09433766252,0.0,1.0
2022-08-11,16.9893,17.01,16.7,16.7,5631,61.9913080959301,62.0668391700524,60.9356974802983,60.9356974802983,1543.2284176349,0.0,1.0
2022-08-12,16.58,16.79,16.58,16.7,1965,60.4978361810387,61.2640934547431,60.4978361810387,60.9356974802983,538.526698748461,0.0,1.0
2022-08-15,16.4,16.55,16.4,16.55,21246,59.8410442321493,60.3883708562238,59.8410442321493,60.3883708562238,5822.6657718116,0.0,1.0
2022-08-16,16.55,16.82,16.55,16.73,1357,60.3883708562238,61.373558779558,60.3883708562238,61.0451628051133,371.898590433416,0.0,1.0
2022-08-17,16.65,16.869,16.57,16.78,10626,60.7532552722735,61.5523521434223,60.4613477394338,61.2276050131381,2912.15506407183,0.0,1.0
2022-08-18,16.79,16.88,16.74,16.76,17332,61.2640934547431,61.5924894291878,61.0816512467182,61.1546281299282,4749.9973245335,0.0,1.0
2022-08-19,17.34,17.4054,17.27,17.27,5089,63.2709577430164,63.5095921511129,63.0155386517816,63.0155386517816,1394.68822897248,0.0,1.0
2022-08-22,17.72,17.86,17.54,17.64,5211,64.6575185240052,65.1683567064748,64.0007265751157,64.3656109911654,1428.12347439096,0.0,1.0
2022-08-23,17.63,17.6646,17.34,17.66,7767,64.3291225495605,64.4553725575137,63.2709577430164,64.4385878743754,2128.61927184697,0.0,1.0
2022-08-24,17.65,17.78,17.63,17.78,1935,64.4020994327704,64.876449173635,64.3291225495605,64.876449173635,530.304917088179,0.0,1.0
2022-08-25,17.26,17.7,17.26,17.7,2942,62.9790502101766,64.5845416407953,62.9790502101766,64.5845416407953,806.282721484974,0.0,1.0
2022-08-26,18.1,18.1,17.8,17.8,3410,66.044079304994,66.044079304994,64.9494260568449,64.9494260568449,934.542515385371,0.0,1.0
2022-08-29,18.5,18.78,18.371,18.57,23360,67.5036169691928,68.5252933341319,67.0329160724887,67.7590360604276,6402.0273194728,0.0,1.0
2022-08-30,18.51,18.57,18.16,18.23,15241,67.5401054107978,67.7590360604276,66.2630099546238,66.5184290458586,4176.93914281185,0.0,1.0
2022-08-31,18.63,18.67,18.43,18.6,6008,67.9779667100574,68.1239204764773,67.248197877958,67.8685013852425,1646.54880716578,0.0,1.0
2022-09-01,19.12,19.45,19.09,19.22,31295,69.7659003487009,70.9700189216648,69.656435023886,70.1307847647505,8576.68856861735,0.0,1.0
2022-09-02,19.54,19.62,19.04,19.29,6597,71.2984148961096,71.5903224289493,69.4739928158611,70.3862038559853,1807.96978709598,0.0,1.0
2022-09-06,20.18,20.29,19.83,19.96,21086,73.6336751588276,74.0350480164822,72.3565797026537,72.8309294435183,5778.81626962344,0.0,1.0
2022-09-07,20.26,20.83,20.22,20.83,14178,73.9255826916673,76.0054238631506,73.7796289252475,76.0054238631506,3885.61401264921,0.0,1.0
2022-09-08,19.74,20.33,19.74,20.33,12647,72.0281837282089,74.1810017829021,72.0281837282089,74.1810017829021,3466.02908858615,0.0,1.0
2022-09-09,19.01,19.43,19.01,19.43,9092,69.3645274910462,70.8970420384549,69.3645274910462,70.8970420384549,2491.74796184275,0.0,1.0
2022-09-12,18.99,18.99,18.7804,18.95,7713,69.2915506078363,69.2915506078363,68.5267528717961,69.1455968414164,2113.82006485846,0.0,1.0
2022-09-13,20.24,20.24,19.619,19.69,12007,73.8526058084574,73.8526058084574,71.5866735847888,71.8457415201841,3290.63107983347,0.0,1.0
2022-09-14,19.69,19.88,19.57,19.68,159876,71.8457415201841,72.5390219106785,71.4078802209245,71.8092530785791,43815.518823974,0.0,1.0
2022-09-15,19.98,20.09,19.69,19.91,19362,72.9039063267282,73.3052791843829,71.8457415201841,72.6484872354934,5306.33788354591,0.0,1.0
2022-09-16,20.04,20.5588,19.97,20.3,25785,73.122836976358,75.0158573268238,72.8674178851232,74.0715364580872,7066.62133701225,0.0,1.0
2022-09-19,19.86,20.55,19.86,20.55,12307,72.4660450274686,74.9837474982114,72.4660450274686,74.9837474982114,3372.84889643629,0.0,1.0
2022-09-20,20.3,20.46,20.24,20.3172,22946,74.0715364580872,74.6553515237667,73.8526058084574,74.1342965776478,6288.56673256091,0.0,1.0
2022-09-21,20.8095,20.82,20.2,20.65,21394,76.1860416490952,76.2244833914396,73.9545900339615,75.6020932772924,5843.56967973919,0.07,1.0
2022-09-22,20.47,20.686,20.295,20.38,29598,74.94309197996,75.7338935367588,74.3023962742203,74.6135913312939,8084.41504070864,0.0,1.0
2022-09-23,21.328,21.512,20.96,20.96,29351,78.0843314972441,78.7579772678505,76.7370399560314,76.7370399560314,8016.94931616459,0.0,1.0
2022-09-26,21.99,22.19,21.67,21.84,84567,80.5079918240997,81.2402154878023,79.3364339621756,79.9588240763228,23098.6798684914,0.0,1.0
2022-09-27,22.43,22.55,21.93,22.09,47868,82.1188838842454,82.558218082467,80.2883247249889,80.874103655951,13074.6935322874,0.0,1.0
2022-09-28,21.5,22.39,21.42,22.35,37238,78.7140438480284,81.9724391515049,78.4211543825473,81.8259944187644,10171.2091116261,0.0,1.0
2022-09-29,21.9488,22.51,21.85,21.85,28170,80.357153749377,82.4117733497264,79.9954352595079,79.9954352595079,7694.37028504501,0.0,1.0
2022-09-30,22.4,22.557,21.9059,22.23,30770,82.00905033469,82.5838459106965,80.2000917735128,81.3866602205428,8404.53580656142,0.0,1.0
2022-10-03,21.54,22.0,21.35,21.97,41728,78.8604885807689,80.5446030072848,78.1648761002514,80.4347694577294,11397.6103391679,0.0,1.0
2022-10-04,20.17,20.967,20.1104,20.8,203541,73.8447564844061,76.762667784261,73.6265538326228,76.1512610250693,55595.3078519116,0.0,1.0
2022-10-05,20.59,20.85,20.55,20.66,8407,75.3824261781816,76.334316940995,75.2359814454411,75.6387044604775,2296.29289976477,0.0,1.0
2022-10-06,20.9233,20.95,20.655,20.78,4492,76.6026769137419,76.7004287728462,75.6203988688849,76.078038658699,1226.94750871218,0.0,1.0
2022-10-07,21.4167,21.495,20.98,21.04,24494,78.4090726920962,78.6957382564358,76.8102623224016,77.0299294215124,6690.30549385491,0.0,1.0
2022-10-10,21.5238,21.8,21.521,21.54,22030,78.801178464009,79.8123793435823,78.7909273327171,78.8604885807689,6017.28709192551,0.0,1.0
2022-10-11,21.9567,22.06,21.575,22.05,12269,80.3860765840932,80.7642701063956,78.9886277219168,80.7276589232105,3351.16183980182,0.0,1.0
2022-10-12,22.5,22.5,22.175,22.21,11685,82.3751621665413,82.3751621665413,81.1852987130246,81.3134378541726,3191.64773804583,0.0,1.0
2022-10-13,21.9118,23.32,21.8401,23.11,41890,80.221692371592,85.3772791877219,79.9591901881546,84.6084443408342,11441.85911397,0.0,1.0
2022-10-14,22.5838,22.62,21.89,22.2009,35120,82.6819638816327,82.8144963647629,80.1418799922484,81.2801216774741,9592.6973521754,0.0,1.0
2022-10-17,22.15,22.36,22.045,22.36,11629,81.0937707550618,81.8626056019495,80.7093533316179,81.8626056019495,3176.35186527471,0.0,1.0
2022-10-18,22.3437,22.5,21.851,21.94,20729,81.8029293733577,82.3751621665413,79.9990963778264,80.3249359081741,5661.93119058212,0.0,1.0
2022-10-19,22.5662,22.8,22.28,22.72,25123,82.6175281992269,83.4734976620952,81.5697161364685,83.1806081966142,6862.11092194483,0.0,1.0
2022-10-20,22.61,22.68,22.0975,22.63,14412,82.7778851815777,83.0341634638736,80.9015620433399,82.851107547948,3936.50211388246,0.0,1.0
2022-10-21,21.81,23.33,21.66,23.17,37135,79.8489905267674,85.4138903709071,79.2998227789904,84.828111439945,10143.0756313506,0.0,1.0
2022-10-24,22.1,22.65,22.08,22.37,42294,80.9107148391361,82.9243299143182,80.8374924727659,81.8992167851346,11552.2079103903,0.0,1.0
2022-10-25,21.1,21.81,21.08,21.81,34517,77.2495965206232,79.8489905267674,77.1763741542529,79.8489905267674,9427.99357930063,0.0,1.0
2022-10-26,20.8445,21.07,20.6,21.07,21588,76.3141807902431,77.1397629710678,75.4190373613667,77.1397629710678,5896.55895326773,0.0,1.0
2022-10-27,21.3845,21.39,20.945,21.01,7286,78.2911846822401,78.3113208329919,76.6821231812537,76.920095871957,1990.10230375712,0.0,1.0
2022-10-28,20.94,21.5,20.94,21.5,11510,76.6638175896611,78.7140438480284,76.6638175896611,78.7140438480284,3143.84813563607,0.0,1.0
2022-10-31,21.2292,21.359,21.175,21.21,8830,77.722613007375,78.197826165118,77.5241803945117,77.6523195356596,2411.83136730378,0.0,1.0
2022-11-01,20.8269,20.985,20.4223,20.52,11909,76.2497451078373,76.8285679139942,74.768456636167,75.1261478958857,3252.83122913032,0.0,1.0
2022-11-02,21.13,21.18,20.1,20.59,17357,77.3594300701786,77.5424859861042,73.5884782021102,75.3824261781816,4740.90113729238,0.0,1.0
2022-11-03,21.2514,21.79,21.151,21.47,16640,77.803889834046,79.7757681603971,77.4363135548673,78.604210298473,4545.05933770498,0.0,1.0
2022-11-04,20.4203,20.97,20.41,20.97,19528,74.7611343995299,76.7736511392165,74.7234248808493,76.7736511392165,5333.88934775858,0.0,1.0
2022-11-07,20.2229,20.33,20.12,20.33,64371,74.0384296434555,74.4305354153682,73.6617005684805,74.4305354153682,17582.3326098201,0.0,1.0
2022-11-08,19.64,19.83,19.45,19.81,75845,71.9043637755943,72.5999762561117,71.2087512950768,72.5267538897415,20716.347684389,0.0,1.0
2022-11-09,20.321,20.36,19.99,20.0,12888,74.3975853505016,74.5403689649236,73.1857551870738,73.2223663702589,3520.23586203977,0.0,1.0
2022-11-10,18.0697,18.88,18.05,18.88,23840,66.1553096800334,69.1219138535244,66.0831856491587,69.1219138535244,6511.67155113501,0.0,1.0
2022-11-11,17.34,17.73,17.29,17.59,13861,63.4837916430145,64.9116277872346,63.3007357270888,64.3990712226427,3786.00165143802,0.0,1.0
2022-11-14,17.83,17.83,17.7,17.79,4869,65.2777396190858,65.2777396190858,64.8017942376792,65.1312948863453,1329.92150933206,0.0,1.0
2022-11-15,17.63,17.63,17.27,17.37,39354,64.5455159553833,64.5455159553833,63.2275133607186,63.5936251925699,10749.1745899063,0.0,1.0
2022-11-16,17.6739,17.73,17.67,17.73,2005,64.706239049566,64.9116277872346,64.6919606881238,64.9116277872346,547.646873323225,0.0,1.0
2022-11-17,17.8,18.09,17.7801,18.09,12729,65.1679060695305,66.2296303818992,65.0950498149921,66.2296303818992,3476.80650899318,0.0,1.0
2022-11-18,17.7998,17.825,17.67,17.68,2480,65.1671738458668,65.2594340274933,64.6919606881238,64.7285718713089,677.388651292568,0.0,1.0
2022-11-21,18.109,18.1512,17.91,17.91,15112,66.299191629951,66.4536908229922,65.5706290845669,65.5706290845669,4127.70052352149,0.0,1.0
2022-11-22,17.36,17.63,17.3489,17.63,37088,63.5570140093848,64.5455159553833,63.5163755960493,64.5455159553833,10130.2380238463,0.0,1.0
2022-11-23,16.99,17.28,16.91,17.28,22044,62.202400231535,63.2641245439037,61.9095107660539,63.2641245439037,6021.11106011829,0.0,1.0
2022-11-25,16.7055,16.95,16.69,16.95,13275,61.160812069918,62.0559554987945,61.1040647359811,62.0559554987945,3625.94126851163,0.0,1.0
2022-11-28,17.0,17.0,16.7068,16.7068,8513,62.2390114147201,62.2390114147201,61.1655715237321,61.1655715237321,2325.24580179582,0.0,1.0
2022-11-29,17.165,17.165,17.07,17.12,3133,62.8430959372747,62.8430959372747,62.495289697016,62.6783456129417,855.749453427265,0.0,1.0
2022-11-30,16.82,17.44,16.7,17.21,17254,61.5800101173878,63.8499034748658,61.1406759191662,63.0078462616078,4712.76765701692,0.0,1.0
2022-12-01,16.62,16.68,16.5,16.59,5723,60.8477864536852,61.067453552796,60.4084522554636,60.7379529041298,1563.18356909168,0.0,1.0
2022-12-02,16.7079,17.0,16.68,16.96,5737,61.1695987538825,62.2390114147201,61.067453552796,62.0925666819796,1567.00753728446,0.0,1.0
2022-12-05,17.4296,17.54,17.1,17.13,6361,63.8118278443533,64.2160153067171,62.6051232465714,62.7149567961268,1737.4472624484,0.0,1.0
2022-12-06,17.5534,17.6701,17.38,17.38,22457,64.2650742921852,64.6923267999556,63.630236375755,63.630236375755,6133.91812180532,0.0,1.0
2022-12-07,17.44,17.48,17.38,17.41,13535,63.8499034748658,63.9963482076063,63.630236375755,63.7400699253104,3696.95782066327,0.0,1.0
2022-12-08,17.23,17.38,17.23,17.37,11554,63.0810686279781,63.630236375755,63.0810686279781,63.5936251925699,3155.86632138481,0.0,1.0
2022-12-09,17.1272,17.1272,16.97,17.1,8321,62.7047056648349,62.7047056648349,62.1291778651647,62.6051232465714,2272.80280943769,0.0,1.0
2022-12-12,17.13,17.31,17.13,17.25,7856,62.7149567961268,63.3739580934591,62.7149567961268,63.1542909943483,2145.79243732033,0.0,1.0
2022-12-13,16.643,16.66,16.24,16.35,7626,60.931992175011,60.9942311864257,59.4565614926503,59.8592845076867,2082.97010272465,0.0,1.0
2022-12-14,16.6847,16.82,16.395,16.43,2941,61.084660808893,61.5800101173878,60.0240348320198,60.1521739731677,803.30646106913,0.0,1.0
2022-12-15,17.5019,17.62,17.03,17.03,6353,64.0765266987817,64.5089047721981,62.3488449642755,62.3488449642755,1735.26213776681,0.0,1.0
2022-12-16,17.52,17.71,17.445,17.68,9323,64.1427929403468,64.8384054208643,63.8682090664584,64.7285718713089,2546.4896758067,0.0,1.0
2022-12-19,17.6924,17.795,17.48,17.6,10899,64.7739697384585,65.1496004779379,63.9963482076063,64.4356824058279,2976.95923807972,0.0,1.0
2022-12-20,17.2275,17.25,16.88,17.25,31552,63.0719158321818,63.1542909943483,61.7996772164985,63.1542909943483,8618.13174418674,0.0,1.0
2022-12-21,17.2587,17.28,17.1,17.11,9346,63.1861427237194,63.2641245439037,62.6051232465714,62.6417344297565,2552.77190926627,0.0,1.0
2022-12-22,17.32,17.6,17.016,17.08,10332,63.5727531570361,64.6004881965263,62.4569265427324,62.6918374089016,2814.88894397826,0.044299,1.0
2022-12-23,17.3129,17.52,17.28,17.31,11295,63.5466927328204,64.3068496138148,63.4259338656803,63.5360483341971,3077.2522863177,0.0,1.0
2022-12-27,17.4884,17.5681,17.4,17.41,3533,64.1908623736437,64.4833998116701,63.8663917397475,63.9030965625865,962.543809434302,0.0,1.0
2022-12-28,17.8742,17.9,17.4196,17.4196,11856,65.6069344387699,65.7016328816943,63.9383331925118,63.9383331925118,3230.0932365279,0.0,1.0
2022-12-29,17.26,17.5,17.17,17.5,11334,63.3525242200025,64.2334399681369,63.022180814452,64.2334399681369,3087.8775930168,0.0,1.0
2022-12-30,17.57,17.579,17.4153,17.45,18938,64.4903737280094,64.5234080685645,63.9225501186911,64.0499158539422,5159.53995558076,0.0,1.0
2023-01-03,17.3687,17.3687,17.0,17.17,6371,63.7515056442617,63.7515056442617,62.3981988261901,63.022180814452,1735.73920461532,0.0,1.0
2023-01-04,17.767,17.81,17.4096,17.47,19228,65.2134587379365,65.3712894761439,63.9016283696729,64.1233254996201,5238.54864642025,0.0,1.0
2023-01-05,18.26,18.5,18.09,18.5,76003,67.023006503896,67.9039222520304,66.3990245156341,67.9039222520304,20706.5432064634,0.0,1.0
2023-01-06,17.35,18.188,17.27,17.99,63771,63.6828676255529,66.7587317794556,63.3892290428414,66.0319762872447,17374.0111156057,0.0,1.0
2023-01-09,17.23,17.25,16.96,17.17,34494,63.2424097514856,63.3158193971635,62.2513795348344,63.022180814452,9397.67510971605,0.0,1.0
2023-01-10,17.3,17.51,17.29,17.35,14226,63.4993435113582,64.2701447909758,63.4626386885192,63.6828676255529,3875.78495131966,0.0,1.0
2023-01-11,17.0485,17.16,17.025,17.16,19158,62.576217216959,62.9854759916131,62.4899608832875,62.9854759916131,5219.47758311416,0.0,1.0
2023-01-12,16.2955,16.8999,16.25,16.7,31106,59.8123440571871,62.0307835495724,59.64533711327,61.2970541410221,8474.6356457015,0.0,1.0
2023-01-13,16.09,16.43,16.09,16.43,11921,59.058059947847,60.3060239243708,59.058059947847,60.3060239243708,3247.80208102641,0.0,1.0
2023-01-17,15.87,16.01,15.8,16.01,30565,58.2505538453904,58.7644213651355,57.9936200855179,58.7644213651355,8327.24357072161,0.0,1.0
2023-01-18,15.85,15.85,15.41,15.53,28851,58.1771441997126,58.1771441997126,56.5621319947994,57.0025898688666,7860.27496348401,0.0,1.0
2023-01-19,15.87,15.97,15.85,15.85,6367,58.2505538453904,58.6176020737798,58.1771441997126,58.1771441997126,1734.64942956926,0.0,1.0
2023-01-20,15.5724,15.96,15.5724,15.89,3899,57.1582183177037,58.5808972509409,57.1582183177037,58.3239634910683,1062.25822614898,0.0,1.0
2023-01-23,15.64,15.835,15.5935,15.74,4084,57.4063429200949,58.1220869654542,57.2356654938939,57.7733911484843,1112.66032202935,0.0,1.0
2023-01-24,15.4145,15.61,15.332,15.61,1823,56.5786491650769,57.2962284515781,56.2758343766557,57.2962284515781,496.664977242777,0.0,1.0
2023-01-25,15.0692,15.31,15.0484,15.2361,6651,55.3112316324485,56.1950837664101,55.2348856009435,55.9238351256303,1812.02345783967,0.0,1.0
2023-01-26,15.1233,15.16,15.07,15.07,1110,55.5098047240071,55.644511423826,55.3141680182756,55.3141680182756,302.412575282218,0.0,1.0
2023-01-27,15.0257,15.18,15.0,15.14,6408,55.1515656530991,55.7179210695039,55.057234258403,55.5711017781481,1745.8196237914,0.0,1.0
2023-01-30,15.23,15.23,15.0201,15.22,21966,55.9014451836986,55.9014451836986,55.1310109523093,55.8647403608596,5984.49966544972,0.0,1.0
2023-01-31,15.1334,15.4,15.1334,15.2879,3210,55.5468765950745,56.5254271719605,55.5468765950745,56.113966107936,874.54447446479,0.0,1.0
2023-02-01,15.0343,15.5,14.92,15.28,4813,55.1831318007406,56.8924754003498,54.7635956756916,56.0849692978932,1311.27182417416,0.0,1.0
2023-02-02,15.12,15.25,14.95,14.95,4680,55.4976921324703,55.9748548293764,54.8737101442084,54.8737101442084,1275.03680389259,0.0,1.0
2023-02-03,15.47,15.54,15.2583,15.47,43676,56.782360931833,57.0392946917056,56.0053198323328,56.782360931833,11899.2537279515,0.0,1.0
2023-02-06,15.74,15.84,15.74,15.74,15122,57.7733911484843,58.1404393768736,57.7733911484843,57.7733911484843,4119.89456163756,0.0,1.0
2023-02-07,15.3184,15.81,15.3,15.81,7817,56.2259158175948,58.0303249083568,56.1583789435711,58.0303249083568,2129.69288376675,0.0,1.0
2023-02-08,15.6346,15.6633,15.48,15.48,4791,57.3865223157619,57.4918651573096,56.819065754672,56.819065754672,1305.27806142081,0.0,1.0
2023-02-09,15.593,15.593,15.2098,15.23,2359,57.2338302527519,57.2338302527519,55.8273014415639,55.9014451836986,642.694833415091,0.0,1.0
2023-02-10,15.4168,15.5,15.395,15.395,8260,56.5870912743299,56.8924754003498,56.507074760541,56.507074760541,2250.38547011812,0.0,1.0
2023-02-13,15.465,15.7,15.465,15.7,5045,56.7640085204135,57.6265718571285,56.7640085204135,57.6265718571285,1374.47877684576,0.0,1.0
2023-02-14,15.6043,15.79,15.46,15.79,6358,57.2753067025599,57.9569152626789,56.7456561089941,57.9569152626789,1732.19743571562,0.0,1.0
2023-02-15,15.94,16.07,15.88,16.0,7960,58.507487605263,58.9846503021691,58.2872586682294,58.7277165422966,2168.65234166347,0.0,1.0
2023-02-16,16.07,16.19,15.9047,16.19,5943,58.9846503021691,59.4251081762364,58.3779195806415,59.4251081762364,1619.13327468668,0.0,1.0
2023-02-17,16.0397,16.26,16.0101,16.21,7083,58.8734346889672,59.6820419361089,58.7647884133639,59.4985178219142,1929.71916281437,0.0,1.0
2023-02-21,16.4499,16.45,16.24,16.33,6057,60.3790665218203,60.3794335700487,59.608632290431,59.9389756959814,1650.19186349945,0.0,1.0
2023-02-22,16.7224,16.7735,16.54,16.56,11848,61.3792729441813,61.5668345888882,60.7097769755991,60.783186621277,3227.91368643578,0.0,1.0
2023-02-23,16.3977,16.671,16.3977,16.57,8091,60.187467346601,61.1906101547891,60.187467346601,60.8198914441159,2204.342474422,0.0,1.0
2023-02-24,16.8703,16.9398,16.705,16.87,5189,61.9221372739691,62.1772357926997,61.3154065524415,61.921036129284,1413.71067850399,0.0,1.0
2023-02-27,16.5745,16.595,16.4601,16.59,2291,60.8364086143934,60.9116535012132,60.416505441116,60.8933010897938,624.168657632037,0.0,1.0
2023-02-28,16.6691,16.75,16.6,16.75,5635,61.1836362384498,61.4805782552167,60.9300059126327,61.4805782552167,1535.2205961399,0.0,1.0
2023-03-01,16.61,16.71,16.53,16.67,8757,60.9667107354716,61.333758963861,60.6730721527602,61.1869396725053,2385.79001959133,0.0,1.0
2023-03-02,16.6288,16.78,16.596,16.78,2614,61.0357158024088,61.5906927237336,60.9153239834971,61.5906927237336,712.167992601547,0.0,1.0
2023-03-03,15.8888,16.23,15.8033,16.22,12146,58.3195589123276,59.5719274675921,58.0057326770547,59.5352226447532,3309.1019273674,0.0,1.0
2023-03-06,15.8921,15.93,15.8,15.855,14703,58.3316715038645,58.470782782424,57.9936200855179,58.195496611132,4005.74062556256,0.0,1.0
2023-03-07,16.1344,16.1529,15.83,15.83,4534,59.2210293612519,59.2889332835039,58.1037345540347,58.1037345540347,1235.26001471133,0.0,1.0
2023-03-08,15.71,15.86,15.71,15.86,10336,57.6632766799675,58.2138490225515,57.6632766799675,58.2138490225515,2815.97871902432,0.0,1.0
2023-03-09,15.8,15.86,15.46,15.46,22135,57.9936200855179,58.2138490225515,56.7456561089941,56.7456561089941,6030.54266114584,0.0,1.0
2023-03-10,16.23,16.23,15.86,15.96,11730,59.5719274675921,59.5719274675921,58.2138490225515,58.5808972509409,3195.76532257695,0.0,1.0
2023-03-13,16.48,16.48,16.2701,16.44,15094,60.4895480385655,60.4895480385655,59.7191138071762,60.3427287472097,4112.26613631513,0.0,1.0
2023-03-14,16.64,16.84,16.62,16.81,12321,61.0768252039885,61.8109216607672,61.0034155583106,61.7008071922504,3356.77958563261,0.0,1.0
2023-03-15,17.3502,17.485,17.157,17.27,14857,63.6836017220096,64.1783827338785,62.9744645447614,63.3892290428414,4047.69696483595,0.0,1.0
2023-03-16,16.5974,16.8499,16.5974,16.8,5002,60.9204626586946,61.8472594353777,60.9204626586946,61.6641023694114,1362.76369510059,0.0,1.0
2023-03-17,16.7864,16.7899,16.55,16.55,15533,61.6141838103505,61.6270304983441,60.746481798438,60.746481798438,4231.86894762044,0.0,1.0
2023-03-20,16.3659,16.475,16.28,16.38,16925,60.0707460099732,60.471195627146,59.7554515817868,60.1224998101761,4611.11066365003,0.0,1.0
2023-03-21,16.11,16.25,16.11,16.25,9035,59.1314695935249,59.64533711327,59.1314695935249,59.64533711327,2461.52938529264,0.0,1.0
2023-03-22,16.1729,16.18,15.78,16.0966,5412,59.6182306016034,59.6444033620404,58.1698816472804,59.3369655845129,1468.13707680962,0.069715,1.0
2023-03-23,16.0048,16.0946,15.765,15.85,3037,58.9985628509755,59.3295929759391,58.1145870829769,58.4279229473634,823.860366273249,0.0,1.0
2023-03-24,15.9805,16.14,15.9805,16.12,1871,58.9089856568039,59.4969511905644,58.9089856568039,59.4232251048264,507.554410700444,0.0,1.0
2023-03-27,15.8157,15.9,15.814,15.87,4677,58.3014827103228,58.6122381617084,58.295215993035,58.5016490331014,1268.75038954889,0.0,1.0
2023-03-28,15.775,15.8,15.73,15.7738,6984,58.1514501258459,58.2436077330184,57.9855664329354,58.1470265607017,1894.58044058359,0.0,1.0
2023-03-29,15.6309,15.65,15.53,15.541,3269,57.6202536781037,57.6906620899835,57.2483055755555,57.2888549227114,886.796028102486,0.0,1.0
2023-03-30,15.48,15.48,15.44,15.47,11287,57.0639903612105,57.0639903612105,56.9165381897345,57.0271273183415,3061.87420287328,0.0,1.0
2023-03-31,15.1714,15.31,15.09,15.31,12587,55.9263968582732,56.4373186324375,55.6263316893195,56.4373186324375,3414.53092864056,0.0,1.0
2023-04-03,15.03,15.16,15.03,15.1,15103,55.4051534321055,55.8843729894025,55.4051534321055,55.6631947321885,4097.05733020246,0.0,1.0
2023-04-04,15.0118,15.02,14.93,14.93,2052,55.3380626940839,55.3682903892365,55.0365230034155,55.0365230034155,556.655077903427,0.0,1.0
2023-04-05,15.46,15.51,15.33,15.33,26202,56.9902642754725,57.1745794898175,56.5110447181755,56.5110447181755,7107.93194504171,0.0,1.0
2023-04-06,15.59,15.66,15.53,15.5794,10095,57.4694838327695,57.7275251328525,57.2483055755555,57.4304090073283,2738.51511278513,0.0,1.0
2023-04-10,15.6826,15.84,15.6826,15.84,3767,57.8108356097364,58.3910599044944,57.8108356097364,58.3910599044944,1021.8906815118,0.0,1.0
2023-04-11,15.5983,15.6218,15.52,15.6,6687,57.5000801583507,57.5867083090929,57.2114425326865,57.5063468756385,1814.01194246599,0.0,1.0
2023-04-12,15.4982,15.4982,15.37,15.42,2137,57.131081099232,57.131081099232,56.6584968896515,56.8428121039965,579.713402280518,0.0,1.0
2023-04-13,15.0448,15.2191,15.0301,15.2,5603,55.4597107355516,56.1022335727583,55.4055220625342,56.0318251608785,1519.95048805697,0.0,1.0
2023-04-14,15.25,15.33,15.09,15.09,2951,56.2161403752235,56.5110447181755,55.6263316893195,55.6263316893195,800.530767491721,0.0,1.0
2023-04-17,15.2051,15.36,15.2051,15.36,792,56.0506253127417,56.6216338467825,56.0506253127417,56.6216338467825,214.849328313603,0.0,1.0
2023-04-18,15.0332,15.1061,15.0261,15.0261,5753,55.4169496058236,55.6856811883386,55.3907768453866,55.3907768453866,1560.64164872242,0.0,1.0
2023-04-19,15.23,15.26,15.23,15.26,2057,56.1424142894855,56.2530034180925,56.1424142894855,56.2530034180925,558.011449925608,0.0,1.0
2023-04-20,15.1954,15.2326,15.1365,15.19,1603,56.0148681611588,56.1519986806314,55.7977448386604,55.9949621180095,434.852870311497,0.0,1.0
2023-04-21,15.0251,15.1,15.0,15.1,5354,55.3870905410997,55.6631947321885,55.2945643034985,55.6631947321885,1452.40316135231,0.0,1.0
2023-04-24,15.03,15.21,15.03,15.21,403,55.4051534321055,56.0686882037475,55.4051534321055,56.0686882037475,109.323584987856,0.0,1.0
2023-04-25,15.23,15.23,15.07,15.0795,4323,56.1424142894855,56.1424142894855,55.5526056035815,55.5876254943071,1172.71925037842,0.0,1.0
2023-04-26,15.34,15.38,15.22,15.22,10210,56.5479077610445,56.6953599325205,56.1055512466165,56.1055512466165,2769.71166929531,0.0,1.0
2023-04-27,14.91,15.13,14.8504,15.13,3885,54.9627969176775,55.7737838607955,54.7430931821783,55.7737838607955,1053.90106123529,0.0,1.0
2023-04-28,15.14,15.32,15.1196,15.32,7952,55.8106469036645,56.4741816753065,55.7354462962117,56.4741816753065,2157.174064078,0.0,1.0
2023-05-01,15.1472,15.22,15.14,15.22,3012,55.8371882945302,56.1055512466165,55.8106469036645,56.1055512466165,817.078506162339,0.0,1.0
2023-05-02,15.3817,15.48,15.3817,15.41,6778,56.7016266498082,57.0639903612105,56.7016266498082,56.8059490611275,1838.6979132697,0.0,1.0
2023-05-03,15.1811,15.1811,15.07,15.07,585,55.9621540098561,55.9621540098561,55.5526056035815,55.5526056035815,158.695526595275,0.0,1.0
2023-05-04,15.1615,15.17,15.0784,15.14,1850,55.8899024458329,55.9212360322715,55.5835705595915,55.8106469036645,501.85764820728,0.0,1.0
2023-05-05,14.77,14.998,14.77,14.998,4974,54.4467143175115,55.2871916949247,54.4467143175115,55.2871916949247,1349.31888766649,0.0,1.0
2023-05-08,14.86,14.86,14.78,14.78,4062,54.7784817033325,54.7784817033325,54.4835773603805,54.4835773603805,1101.91663082053,0.0,1.0
2023-05-09,14.53,14.71,14.52,14.71,4245,53.5620012886556,54.2255360602976,53.5251382457866,54.2255360602976,1151.55984683238,0.0,1.0
2023-05-10,14.7,14.71,14.65,14.65,829,54.1886730174285,54.2255360602976,54.0043578030836,54.0043578030836,224.886481277749,0.0,1.0
2023-05-11,14.61,14.68,14.61,14.66,4286,53.8569056316076,54.1149469316905,53.8569056316076,54.0412208459526,1162.68209741427,0.0,1.0
2023-05-12,14.49,14.55,14.31,14.4,4553,53.4145491171796,53.6357273743936,52.7510143455376,53.0827817313586,1235.11236339878,0.0,1.0
2023-05-15,14.31,14.31,14.25,14.3,2786,52.7510143455376,52.7510143455376,52.5298360883236,52.7141513026686,755.77049075972,0.0,1.0
2023-05-16,14.37,14.37,14.1672,14.1672,3327,52.9721926027516,52.9721926027516,52.2246100933683,52.2246100933683,902.529943559795,0.0,1.0
2023-05-17,14.21,14.29,14.16,14.19,22529,52.3823839168476,52.6772882597996,52.1980687025026,52.3086578311096,6111.54105754693,0.0,1.0
2023-05-18,14.18,14.21,14.13,14.13,1477,52.2717947882406,52.3823839168476,52.0874795738956,52.0874795738956,400.672295352515,0.0,1.0
2023-05-19,14.15,14.21,14.15,14.21,3398,52.1612056596336,52.3823839168476,52.1612056596336,52.3823839168476,921.790426274778,0.0,1.0
2023-05-22,14.03,14.11,13.95,14.11,17950,51.7188491452056,52.0137534881576,51.4239448022536,52.0137534881576,4869.3755596328,0.0,1.0
2023-05-23,14.43,14.44,14.33,14.39,6315,53.1933708599656,53.2302339028346,52.8247404312756,53.0459186884896,1713.09786401566,0.0,1.0
2023-05-24,14.74,14.74,14.644,14.7,27704,54.3361251889045,54.3361251889045,53.9822399773622,54.1886730174285,7515.38610050514,0.0,1.0
2023-05-25,14.58,14.66,14.5696,14.5696,5654,53.7463165030006,54.0412208459526,53.7079789384168,53.7079789384168,1533.78548268322,0.0,1.0
2023-05-26,14.5,14.58,14.4398,14.58,9448,53.4514121600486,53.7463165030006,53.2294966419772,53.7463165030006,2563.0005731148,0.0,1.0
2023-05-30,14.7,14.7441,14.53,14.53,4086,54.1886730174285,54.3512390364808,53.5620012886556,53.5620012886556,1108.427216527,0.0,1.0
2023-05-31,14.96,15.19,14.891,14.92,11786,55.1471121320225,55.9949621180095,54.8927571362264,54.9996599605465,3197.24013068703,0.0,1.0
2023-06-01,14.1977,14.5,14.181,14.46,13075,52.3370423741187,53.4514121600486,52.2754810925275,53.3039599885726,3546.91283800551,0.0,1.0
2023-06-02,13.66,13.74,13.57,13.74,20130,50.3549165590527,50.6498209020046,50.0231491732317,50.6498209020046,5460.75376130408,0.0,1.0
2023-06-05,13.76,13.76,13.56,13.66,4212,50.7235469877426,50.7235469877426,49.9862861303627,50.3549165590527,1142.60779148598,0.0,1.0
2023-06-06,13.1976,13.46,13.1976,13.46,10070,48.6503694567901,49.6176557016727,48.6503694567901,49.6176557016727,2731.73325267422,0.0,1.0
2023-06-07,13.8446,13.8446,13.62,13.69,9038,51.0354083304144,51.0354083304144,50.2074643875766,50.4655056876596,2451.77806729589,0.0,1.0
2023-06-08,13.6418,13.96,13.6418,13.96,2216,50.2878258210311,51.4608078451226,50.2878258210311,51.4608078451226,601.144080230991,0.0,1.0
2023-06-09,13.3463,13.4,13.2807,13.2901,1953,49.1985229042522,49.3964774444587,48.9567013430315,48.9913526033284,529.798911864226,0.0,1.0
2023-06-12,13.2,13.31,13.17,13.31,6986,48.6592165870787,49.0647100586377,48.5486274584717,49.0647100586377,1895.12298939246,0.0,1.0
2023-06-13,12.82,12.83,12.67,12.81,16258,47.2584209580567,47.2952840009257,46.7054753150218,47.2215579151877,4410.37926732647,0.0,1.0
2023-06-14,12.703,12.8258,12.5874,12.73,7894,46.8271233564894,47.2798015229207,46.4009865809238,46.9266535722357,2141.44014862069,0.0,1.0
2023-06-15,12.72,13.05,12.72,13.05,7906,46.8897905293667,48.1062709440437,46.8897905293667,48.1062709440437,2144.69544147393,0.0,1.0
2023-06-16,12.96,12.96,12.7377,12.74,2214,47.7745035582227,47.7745035582227,46.9550381152449,46.9635166151047,600.601531422119,0.0,1.0
2023-06-20,13.35,13.4,13.2495,13.26,12265,49.2121622301137,49.3964774444587,48.8416886492802,48.8803948442927,3327.18057041205,0.0,1.0
2023-06-21,12.97,13.13,12.89,13.13,11498,48.1716512368762,48.7659044518261,47.8745246294012,48.7659044518261,3095.78468188027,0.097736,1.0
2023-06-22,13.1603,13.183,13.1,13.12,7454,48.8784411544072,48.9627508292782,48.654481974023,48.7287636258917,2006.95590700431,0.0,1.0
2023-06-23,13.915,13.9288,13.7,13.7,19864,51.681459287674,51.7327136274634,50.8829315300851,50.8829315300851,5348.29247876758,0.0,1.0
2023-06-26,13.835,13.9064,13.79,13.79,20880,51.3843326801991,51.6495181773705,51.2171989634944,51.2171989634944,5621.84589995303,0.0,1.0
2023-06-27,13.7581,13.925,13.7581,13.9,15014,51.0987197287638,51.7186001136084,51.0987197287638,51.6257480487725,4042.45183629765,0.0,1.0
2023-06-28,13.4406,13.52,13.39,13.52,3376,49.9194985053476,50.2143966632664,49.7315659261197,50.2143966632664,908.972785356391,0.0,1.0
2023-06-29,13.5973,13.6219,13.5973,13.6219,739,50.5014952477391,50.5928616795377,50.5014952477391,50.5928616795377,198.972419543357,0.0,1.0
2023-06-30,13.4071,13.4996,13.3836,13.4996,4458,49.7950767384674,50.1386293783603,49.7077957975217,50.1386293783603,1200.29640909917,0.0,1.0
2023-07-03,13.36,13.38,13.28,13.38,4350,49.6201434483165,49.6944251001853,49.3230168408416,49.6944251001853,1171.21789582355,0.0,1.0
2023-07-05,13.53,13.63,13.5,13.5,6694,50.2515374892008,50.6229457485445,50.1401150113977,50.1401150113977,1802.3293321018,0.0,1.0
2023-07-06,13.9405,14.05,13.9405,13.96,12134,51.7761683938066,52.182860437788,51.7761683938066,51.8485930043787,3267.02481561447,0.0,1.0
2023-07-07,13.57,13.75,13.43,13.75,5501,50.4001007929383,51.0686356597569,49.8801292298571,51.0686356597569,1481.11945860353,0.0,1.0
2023-07-10,13.615,13.76,13.58,13.76,4319,50.567234509643,51.1057764856913,50.4372416188727,51.1057764856913,1162.87128553147,0.0,1.0
2023-07-11,13.4801,13.65,13.4801,13.64,4260,50.0662047677883,50.6972274004132,50.0662047677883,50.6600865744789,1146.9858014272,0.0,1.0
2023-07-12,13.2796,13.37,13.12,13.33,5154,49.3215312078042,49.6572842742509,48.7287636258917,49.5087209705134,1387.69127243094,0.0,1.0
2023-07-13,12.8943,13.04,12.8431,13.04,9406,47.890495184553,48.4316370184167,47.700334155769,48.4316370184167,2532.5231099118,0.0,1.0
2023-07-14,13.2093,13.23,13.02,13.02,9301,49.0604312014856,49.1373127111698,48.357355366548,48.357355366548,2504.25233311606,0.0,1.0
2023-07-17,13.2129,13.32,13.2129,13.32,2144,49.073801898822,49.4715801445791,49.073801898822,49.4715801445791,577.262337619699,0.0,1.0
2023-07-18,12.86,12.94,12.81,12.94,4444,47.7631021515981,48.0602287590731,47.5773980219263,48.0602287590731,1196.52697219307,0.0,1.0
2023-07-19,12.8165,12.87,12.79,12.87,2161,47.6015395587836,47.8002429775325,47.5031163700575,47.8002429775325,581.839511005676,0.0,1.0
2023-07-20,13.19,13.21,13.11,13.11,6179,48.9887494074323,49.063031059301,48.6916227999573,48.6916227999573,1663.66790305603,0.0,1.0
2023-07-21,13.24,13.25,13.21,13.23,4745,49.1744535371041,49.2115943630385,49.063031059301,49.1373127111698,1277.56986567419,0.0,1.0
2023-07-24,13.2039,13.2045,13.1441,13.17,7808,49.0403751554811,49.0426036050371,48.8182730163935,48.9144677555635,2102.26881162995,0.0,1.0
2023-07-25,13.15,13.17,13.1201,13.15,1660,48.8401861036948,48.9144677555635,48.729135034151,48.8401861036948,446.947518865998,0.0,1.0
2023-07-26,13.0626,13.1225,13.0626,13.091,3933,48.5155752850284,48.7380488323753,48.5155752850284,48.621055230682,1058.94252512047,0.0,1.0
2023-07-27,12.8573,12.8573,12.7,12.72,3230,47.7530741285958,47.7530741285958,47.1688489366482,47.243130588517,869.662943335648,0.0,1.0
2023-07-28,12.7151,12.72,12.5885,12.72,9198,47.2249315838091,47.243130588517,46.75472872748,47.243130588517,2476.5200473069,0.0,1.0
2023-07-31,12.8275,12.91,12.8275,12.91,1076,47.6423944673114,47.94880628127,47.6423944673114,47.94880628127,289.708150783021,0.0,1.0
2023-08-01,13.1308,13.16,13.01,13.01,2709,48.7688757179008,48.8773269296292,48.3202145406136,48.3202145406136,729.386041330114,0.0,1.0
2023-08-02,13.6355,13.64,13.41,13.41,10241,50.6433732028084,50.6600865744789,49.8058475779884,49.8058475779884,2757.34309681126,0.0,1.0
2023-08-03,13.7609,13.99,13.7577,13.88,18593,51.1091191600254,51.9600154821818,51.0972340957264,51.5514663969037,5006.08145679247,0.0,1.0
2023-08-04,13.5,13.53,13.3,13.53,11786,50.1401150113977,50.2515374892008,49.3972984927103,50.2515374892008,3173.32738394859,0.0,1.0
2023-08-07,13.28,13.36,13.28,13.3,7119,49.3230168408416,49.6201434483165,49.3230168408416,49.3972984927103,1916.75866675123,0.0,1.0
2023-08-08,13.54,13.64,13.49,13.49,7586,50.2886783151352,50.6600865744789,50.1029741854633,50.1029741854633,2042.49631211895,0.0,1.0
2023-08-09,13.76,13.78,13.61,13.68,14035,51.1057764856913,51.18005813756,50.5486640966758,50.8086498782163,3778.86049836403,0.0,1.0
2023-08-10,13.67,13.6753,13.36,13.43,10043,50.771509052282,50.7911936900272,49.6201434483165,49.8801292298571,2704.03248913929,0.0,1.0
2023-08-11,13.7161,13.75,13.6,13.67,6725,50.9427282598394,51.0686356597569,50.5115232707414,50.771509052282,1810.67594239388,0.0,1.0
2023-08-14,13.963,14.1,13.95,14.03,8185,51.859735252159,52.3685645674598,51.8114521784443,52.1085787859192,2203.77436260132,0.0,1.0
2023-08-15,14.2922,14.3184,14.176,14.21,9742,53.0824112419184,53.1797202058664,52.650834844561,52.7771136527379,2622.98959565816,0.0,1.0
2023-08-16,14.7515,14.7515,14.397,14.41,10088,54.7882893770839,54.7882893770839,53.4716470977106,53.5199301714253,2716.14853633747,0.0,1.0
2023-08-17,14.769,14.827,14.5,14.68,19292,54.8532858224691,55.0687026128884,53.8541976048346,54.5227324716532,5194.28405660412,0.0,1.0
2023-08-18,14.67,14.89,14.629,14.89,15989,54.4855916457188,55.302689816275,54.3333142593879,55.302689816275,4304.9661922581,0.0,1.0
2023-08-21,14.6638,14.8,14.6256,14.77,4886,54.4625643336395,54.9684223828656,54.3206863785703,54.8569999050625,1315.53348022848,0.0,1.0
2023-08-22,14.5404,14.5404,14.35,14.35,4756,54.0042465416094,54.0042465416094,53.297085215819,53.297085215819,1280.53156610042,0.0,1.0
2023-08-23,14.19,14.3171,14.102,14.3171,11449,52.7028320008691,53.174891898495,52.3759927326467,53.174891898495,3082.59165270893,0.0,1.0
2023-08-24,14.5315,14.5502,14.27,14.27,11735,53.9711912065278,54.0406445510251,52.9999586083441,52.9999586083441,3159.59586379066,0.0,1.0
2023-08-25,14.3957,14.5864,14.3703,14.45,4902,53.4668187903391,54.1750943409075,53.3724810924658,53.6684934751627,1319.84140812116,0.0,1.0
2023-08-28,14.0691,14.1,14.0356,14.1,10963,52.2537994153226,52.3685645674598,52.1293776484425,52.3685645674598,2951.73834296864,0.0,1.0
2023-08-29,13.8699,14.26,13.84,14.26,13837,51.51395416271,52.9628177824097,51.4029030931662,52.9628177824097,3725.54989069206,0.0,1.0
2023-08-30,13.9443,13.98,13.86,13.86,2860,51.7902819076617,51.9228746562474,51.477184745035,51.477184745035,770.042110817323,0.0,1.0
2023-08-31,13.6314,13.75,13.63,13.75,3706,50.6281454641753,51.0686356597569,50.6229457485445,51.0686356597569,997.823798143006,0.0,1.0
2023-09-01,13.4839,13.545,13.25,13.25,6219,50.0803182816434,50.3072487281024,49.2115943630385,49.2115943630385,1674.43772278774,0.0,1.0
2023-09-05,13.4652,13.4652,13.38,13.46,1859,50.0108649371461,50.0108649371461,49.6944251001853,49.9915517076602,500.52737203126,0.0,1.0
2023-09-06,13.4,13.5099,13.2673,13.2673,12574,49.768706752054,50.1768844290727,49.275847991905,49.275847991905,3385.49283266329,0.0,1.0
2023-09-07,13.4061,13.4846,13.38,13.4,29926,49.791362655874,50.0829181394588,49.6944251001853,49.768706752054,8057.44063227943,0.0,1.0
2023-09-08,13.6717,13.71,13.58,13.62,17884,50.7778229926908,50.9200723560195,50.4372416188727,50.5858049226101,4815.1864020479,0.0,1.0
2023-09-11,13.35,13.53,13.35,13.53,10728,49.5830026223822,50.2515374892008,49.5830026223822,50.2515374892008,2888.46565204484,0.0,1.0
2023-09-12,13.3792,13.41,13.3721,13.41,967,49.6914538341105,49.8058475779884,49.6650838476971,49.8058475779884,260.360392014109,0.0,1.0
2023-09-13,13.3873,13.4299,13.31,13.35,4028,49.7215379031174,49.8797578215978,49.4344393186447,49.5830026223822,1084.52084698328,0.0,1.0
2023-09-14,12.9392,13.09,12.91,13.09,12238,48.0572574929983,48.6173411480886,47.94880628127,48.6173411480886,3295.02634691692,0.0,1.0
2023-09-15,13.0898,13.1,12.9277,13.08,12743,48.6165983315699,48.654481974023,48.0145455431738,48.5802003221542,3430.99532102977,0.0,1.0
2023-09-18,13.0434,13.17,13.04,13.17,3253,48.4442648992344,48.9144677555635,48.4316370184167,48.9144677555635,875.855589681382,0.0,1.0
2023-09-19,12.8997,12.92,12.86,12.88,15173,47.9105512305576,47.9859471072043,47.7631021515981,47.8373838034669,4085.2618697312,0.0,1.0
2023-09-20,13.11,13.12,12.8744,12.94,14535,49.1306682174101,49.1681439368742,48.2477402668364,48.4935809865207,3878.51126218704,0.118211,1.0
2023-09-21,13.53,13.53,13.41,13.44,10206,50.7046484349015,50.7046484349015,50.2549398013325,50.3673669597248,2723.3633258948,0.0,1.0
2023-09-22,13.47,13.47,13.32,13.46,4979,50.479794118117,50.479794118117,49.9176583261558,50.4423183986529,1328.59357237216,0.0,1.0
2023-09-25,13.5292,13.69,13.5292,13.69,7619,50.7016503773444,51.3042599463268,50.7016503773444,51.3042599463268,2033.04969429674,0.0,1.0
2023-09-26,13.9201,13.97,13.7512,13.77,10948,52.1665762511953,52.3535800913211,51.533611349447,51.6040657020394,2921.35819046603,0.0,1.0
2023-09-27,13.8239,13.8369,13.675,13.73,15930,51.8060598299508,51.8547782652541,51.2480463671307,51.4541628241831,4250.75228115856,0.0,1.0
2023-09-28,13.8377,14.0,13.7507,14.0,13947,51.8577763228113,52.4660072497133,51.5317375634738,52.4660072497133,3721.60967139475,0.0,1.0
2023-09-29,14.1934,14.2577,13.95,13.99,20180,53.1907876641486,53.4317565403027,52.2786286523929,52.4285315302492,5384.81990168108,0.0,1.0
2023-10-02,14.4389,14.5,14.38,14.38,2633,54.1108165769918,54.3397932229173,53.8900845893484,53.8900845893484,702.588245843721,0.0,1.0
2023-10-03,14.933,15.05,14.64,14.89,19057,55.962491875712,56.4009577934418,54.8644532954145,55.8013462820165,5085.15921042301,0.0,1.0
2023-10-04,15.25,15.4688,15.25,15.42,22369,57.1504721827234,57.9704409245975,57.1504721827234,57.7875594136128,5968.93143611021,0.0,1.0
2023-10-05,14.6791,14.89,14.6529,14.83,19828,55.010983358519,55.8013462820165,54.9127969735232,55.576491965232,5290.89241875781,0.0,1.0
2023-10-06,14.6007,14.97,14.58,14.81,15288,54.7171737179206,56.1011520377292,54.63959897863,55.5015405263039,4079.44136059962,0.0,1.0
2023-10-09,14.5478,14.85,14.49,14.85,10763,54.5189271619557,55.6514434041602,54.3023175034533,55.6514434041602,2871.99289404328,0.0,1.0
2023-10-10,14.1607,14.31,14.0714,14.31,5096,53.0682420615011,53.6277545530998,52.7335838866868,53.6277545530998,1359.81378686654,0.0,1.0
2023-10-11,14.21,14.28,14.13,14.13,5918,53.252997358459,53.5153273947076,52.9531916027464,52.9531916027464,1579.1558066476,0.0,1.0
2023-10-12,14.1857,14.24,13.95,14.01,2490,53.1619313601613,53.3654245168512,52.2786286523929,52.5034829691774,664.430205906139,0.0,1.0
2023-10-13,14.54,14.5558,14.33,14.33,10885,54.4896961007737,54.5489077375269,53.702705992028,53.702705992028,2904.54730573828,0.0,1.0
2023-10-16,14.42,14.65,14.42,14.65,5772,54.0399874672047,54.9019290148786,54.0399874672047,54.9019290148786,1540.19724838965,0.0,1.0
2023-10-17,14.3972,14.6137,14.3972,14.59,1825,53.9545428268266,54.7658921532239,53.9545428268266,54.6770746980941,486.981978224379,0.0,1.0
2023-10-18,14.85,14.8872,14.62,14.62,6533,55.6514434041602,55.7908530805666,54.7895018564863,54.7895018564863,1743.26206232322,0.0,1.0
2023-10-19,15.0836,15.09,14.83,14.87,9094,56.5268762108411,56.5508606712981,55.576491965232,55.7263948430883,2426.63786847808,0.0,1.0
2023-10-20,15.27,15.27,15.0681,15.16,6767,57.2254236216516,57.2254236216516,56.4687888456718,56.8131907075467,1805.70249131198,0.0,1.0
2023-10-23,15.3451,15.54,15.231,15.54,11628,57.5068662748268,58.2372680471818,57.0792683157417,58.2372680471818,3102.80900974963,0.0,1.0
2023-10-24,15.1601,15.35,15.1501,15.35,6787,56.8135654647413,57.5252293773642,56.7760897452772,57.5252293773642,1811.03928011445,0.0,1.0
2023-10-25,15.27,15.3066,15.08,15.1,6845,57.2254236216516,57.3625847548901,56.513384951834,56.5883363907622,1826.51596764157,0.0,1.0
2023-10-26,15.7064,15.7064,15.5085,15.52,6570,58.8608640190641,58.8608640190641,58.1192195308699,58.1623166082536,1753.13512160776,0.0,1.0
2023-10-27,15.4814,15.525,15.25,15.32,15202,58.0176603311223,58.1810544679856,57.1504721827234,57.412802218972,4056.49316874904,0.0,1.0
2023-10-30,15.21,15.46,15.21,15.4,24966,57.0005693048671,57.9374622914691,57.0005693048671,57.7126079746846,6661.91346210951,0.0,1.0
2023-10-31,14.8666,15.05,14.85,14.93,12717,55.7136530984706,56.4009577934418,55.6514434041602,55.9512491598728,3393.39716004352,0.0,1.0
2023-11-01,14.3712,14.7,14.35,14.7,21869,53.85710595622,55.089307612199,53.7776574309561,55.089307612199,5835.51171604874,0.0,1.0
2023-11-02,13.88,14.1499,13.87,14.13,20808,52.0162986161443,53.0277682844799,51.9788228966802,52.9531916027464,5552.39507007829,0.0,1.0
2023-11-03,13.4696,13.7,13.33,13.7,5129,50.4782950893384,51.3417356657909,49.9551340456199,51.3417356657909,1368.6194883906,0.0,1.0
2023-11-06,13.7794,13.8,13.71,13.75,5552,51.6392928783357,51.7164928604317,51.379211385255,51.5291142631113,1481.4925715626,0.0,1.0
2023-11-07,14.05,14.189,14.029,14.1,12209,52.6533858470337,53.1742983475844,52.5746868361591,52.8407644443541,3257.84272446107,0.0,1.0
2023-11-08,14.4863,14.53,14.35,14.36,22401,54.2884514872516,54.4522203813096,53.7776574309561,53.8151331504202,5977.47029819414,0.0,1.0
2023-11-09,14.3842,14.3842,14.081,14.15,8271,53.9058243915233,53.9058243915233,52.7695605773724,53.0281430416745,2207.0290092569,0.0,1.0
2023-11-10,14.1497,14.4067,14.13,14.335,7986,53.0270187700906,53.9901447603175,52.9531916027464,53.72144385176,2130.97976882186,0.0,1.0
2023-11-13,14.19,14.32,14.091,14.27,8005,53.1780459195308,53.6652302725639,52.8070362968364,53.4778516752435,2136.0497181842,0.0,1.0
2023-11-14,13.58,13.9,13.54,13.9,8215,50.8920270322219,52.0912500550725,50.7421241543656,52.0912500550725,2192.08600061001,0.0,1.0
2023-11-15,13.83,13.83,13.651,13.75,1147,51.8289200188239,51.8289200188239,51.1581046404169,51.5291142631113,306.064837821021,0.0,1.0
2023-11-16,13.7,13.8,13.67,13.8,4684,51.3417356657909,51.7164928604317,51.2293085073986,51.7164928604317,1249.87593753589,0.0,1.0
2023-11-17,13.38,13.43,13.275,13.43,5120,50.1425126429403,50.3298912402607,49.7490175885674,50.3298912402607,1366.21793342949,0.0,1.0
2023-11-20,13.29,13.4,13.25,13.4,3275,49.8052311677636,50.2174640818684,49.6553282899072,50.2174640818684,873.899166402652,0.0,1.0
2023-11-21,13.41,13.439,13.25,13.25,6065,50.2549398013325,50.3636193877784,49.6553282899072,49.6553282899072,1618.38120434568,0.0,1.0
2023-11-22,13.25,13.38,13.25,13.29,7278,49.6553282899072,50.1425126429403,49.6553282899072,49.8052311677636,1942.05744521481,0.0,1.0
2023-11-24,13.23,13.23,13.1841,13.19,2439,49.5803768509791,49.5803768509791,49.4083632986389,49.4304739731227,650.821394459868,0.0,1.0
2023-11-27,13.243,13.27,13.24,13.24,1529,49.6290952862824,49.7302797288354,49.6178525704431,49.6178525704431,407.997503947987,0.0,1.0
2023-11-28,13.2541,13.3677,13.2,13.34,2807,49.6706933348875,50.0964175079995,49.4679496925868,49.992609765084,749.018308425114,0.0,1.0
2023-11-29,13.2551,13.28,13.2,13.2,4834,49.6744409068339,49.7677554482995,49.4679496925868,49.4679496925868,1289.90185355433,0.0,1.0
2023-11-30,13.212,13.212,13.212,13.212,275,49.5129205559437,49.5129205559437,49.5129205559437,49.5129205559437,73.3808460338106,0.0,1.0
2023-12-01,12.9791,13.16,12.97,13.16,5561,48.6401110496253,49.3180468147305,48.606008144913,49.3180468147305,1483.89412652371,0.0,1.0
2023-12-04,13.3591,13.4,13.26,13.3,10064,50.0641883892604,50.2174640818684,49.6928040093713,49.8427068872276,2685.47212539734,0.0,1.0
2023-12-05,13.4767,13.48,13.4078,13.4078,3091,50.5049028501579,50.5172698375811,50.2466951430504,50.2466951430504,824.800709420031,0.0,1.0
2023-12-06,13.16,13.17,12.98,13.11,6656,49.3180468147305,49.3555225341946,48.643483864377,49.1306682174101,1776.08331345834,0.0,1.0
2023-12-07,12.99,13.27,12.86,13.209,12099,48.6809595838411,49.7302797288354,48.1937752308081,49.5016778401045,3228.49038604754,0.0,1.0
2023-12-08,13.16,13.42,13.1401,13.42,10798,49.3180468147305,50.2924155207966,49.243470132997,50.2924155207966,2881.33227444759,0.0,1.0
2023-12-11,12.9946,13.21,12.98,13.21,8413,48.6981984147946,49.5054254120509,48.643483864377,49.5054254120509,2244.92020975436,0.0,1.0
2023-12-12,13.0586,13.23,13.0586,13.23,4064,48.9380430193647,49.5803768509791,48.9380430193647,49.5803768509791,1084.43548465966,0.0,1.0
2023-12-13,12.6705,13.22,12.641,13.22,9420,47.4836103469637,49.542901131515,47.3730569745447,49.542901131515,2513.62752595817,0.0,1.0
2023-12-14,12.8022,12.86,12.7201,12.82,6250,47.9771655723057,48.1937752308081,47.6694899155056,48.0438723529518,1667.74650076842,0.0,1.0
2023-12-15,13.031,13.031,12.77,12.85,3087,48.8346100336439,48.8346100336439,47.8564937556313,48.156299511344,823.733351659538,0.0,1.0
2023-12-18,13.04,13.1199,13.04,13.08,9020,48.8683381811615,49.1677691796795,48.8683381811615,49.0182410590179,2406.89174990899,0.0,1.0
2023-12-19,12.9989,13.035,12.851,12.93,5004,48.7143129741642,48.8496003214295,48.1600470832904,48.4561052670566,1335.26455837523,0.0,1.0
2023-12-20,12.98,12.98,12.7,12.751,11131,49.1358735948437,49.1358735948437,48.0759317915651,48.2689926200194,2940.42558785729,0.131389,1.0
2023-12-21,12.5689,12.77,12.561,12.77,7465,47.5796518972442,48.3409172423847,47.549746396366,48.3409172423847,1971.99506004445,0.0,1.0
2023-12-22,12.4788,12.5147,12.41,12.44,2604,47.238577766975,47.374477448181,46.9781349238837,47.0917001170921,687.886823356428,0.0,1.0
2023-12-26,12.4551,12.5884,12.445,12.5884,1931,47.1488612643403,47.6534692728297,47.1106276492935,47.6534692728297,510.103477688657,0.0,1.0
2023-12-27,12.33,12.441,12.33,12.441,5578,46.6752944086612,47.0954856235324,46.6752944086612,47.0954856235324,1473.51486201312,0.0,1.0
2023-12-28,12.2317,12.2317,12.17,12.18,3752,46.3031791255816,46.3031791255816,46.0696133782163,46.1074684426191,991.148756233993,0.0,1.0
2023-12-29,12.205,12.29,12.19,12.245,2489,46.2021061036261,46.52387415105,46.1453235070219,46.3535263612373,657.50779697932,0.0,1.0
2024-01-02,12.4239,12.55,12.3001,12.45,7855,47.0307534634035,47.5081058255229,46.5621077660968,47.1295551814949,2075.01958427986,0.0,1.0
2024-01-03,12.51,12.61,12.48,12.52,3648,47.3566855679117,47.7352362119398,47.2431203747033,47.3945406323145,963.675549771218,0.0,1.0
2024-01-04,12.6369,12.69,12.51,12.69,4670,47.8370663351833,48.0380767271622,47.3566855679117,48.0380767271622,1233.65263635734,0.0,1.0
2024-01-05,12.4509,12.489,12.2,12.489,5140,47.1329621372911,47.2771899326658,46.1831785714247,47.2771899326658,1357.81039633335,0.0,1.0
2024-01-08,12.0996,12.47,12.08,12.47,7575,45.8031137248205,47.2052653103005,45.728917798591,47.2052653103005,2001.05325918777,0.0,1.0
2024-01-09,12.2936,12.49,12.21,12.22,5899,46.537501974235,47.2809754391061,46.2210336358275,46.2588887002303,1558.31197042226,0.0,1.0
2024-01-10,11.8622,11.9499,11.74,11.9,32934,44.9044344958979,45.2364234107105,44.4418456088956,45.0475266393405,8700.02482351021,0.0,1.0
2024-01-11,11.63,11.93,11.57,11.87,26062,44.0254399004647,45.1610918325489,43.7983095140479,44.9339614461321,6884.67987339295,0.0,1.0
2024-01-12,11.35,11.399,11.27,11.311,51484,42.9654980971861,43.1509879127598,42.6626575819636,42.8178633460151,13600.2938608611,0.0,1.0
2024-01-16,11.55,11.58,11.3,11.41,43564,43.7225993852422,43.8361645784507,42.7762227751721,43.1926284836029,11508.103522542,0.0,1.0
2024-01-17,11.831,11.97,11.831,11.87,23461,44.7863266949611,45.3125120901601,44.7863266949611,44.9339614461321,6197.58554637679,0.0,1.0
2024-01-18,11.6478,11.74,11.61,11.72,11538,44.0928219151017,44.4418456088956,43.9497297716591,44.36613548009,3047.94092468758,0.0,1.0
2024-01-19,11.5522,11.78,11.55,11.7,16296,43.7309274994108,44.5932658665068,43.7225993852422,44.2904253512843,4304.84012035959,0.0,1.0
2024-01-22,11.3061,11.35,11.24,11.34,34537,42.7993143644578,42.9654980971861,42.5490923887552,42.9276430327833,9123.48203466242,0.0,1.0
2024-01-23,11.55,11.6,11.4801,11.54,22323,43.7225993852422,43.9118747072563,43.4579924850666,43.6847443208394,5896.9652679668,0.0,1.0
2024-01-24,11.4779,11.48,11.37,11.45,15744,43.449664370898,43.4576139344226,43.0412082259917,43.3440487412142,4159.02079374946,0.0,1.0
2024-01-25,11.575,11.62,11.51,11.51,5669,43.8172370462492,43.9875848360619,43.571179127631,43.571179127631,1497.55391766805,0.0,1.0
2024-01-26,11.7581,11.7799,11.6704,11.77,7925,44.5103632754647,44.5928873158628,44.178374360652,44.555410802104,2093.51116555288,0.0,1.0
2024-01-29,11.4712,11.629,11.46,11.57,10978,43.4243014777481,44.0216543940244,43.381903805617,43.7983095140479,2900.00827450341,0.0,1.0
2024-01-30,11.5576,11.61,11.5576,11.56,7691,43.7513692341884,43.9497297716591,43.7513692341884,43.760454449645,2031.69645101163,0.0,1.0
2024-01-31,11.5023,11.515,11.2303,11.36,13407,43.5420307280408,43.5901066598324,42.5123729762845,43.0033531615889,3541.66614467728,0.0,1.0
2024-02-01,11.2339,11.3986,11.2339,11.37,8927,42.5260007994695,43.1494737101837,42.5260007994695,43.0412082259917,2358.20494320385,0.0,1.0
2024-02-02,11.3702,11.4864,11.3702,11.485,13370,43.0419653272798,43.4818411756404,43.0419653272798,43.476541466624,3531.89202314725,0.0,1.0
2024-02-05,11.4536,11.58,11.4155,11.46,8317,43.3576765643992,43.8361645784507,43.2134487690245,43.381903805617,2197.0640206818,0.0,1.0
2024-02-06,11.5063,11.63,11.5063,11.63,2348,43.557172753802,44.0254399004647,43.557172753802,44.0254399004647,620.260468986518,0.0,1.0
2024-02-07,11.365,11.41,11.35,11.41,13196,43.0222806937903,43.1926284836029,42.9654980971861,43.1926284836029,3485.92723541145,0.0,1.0
2024-02-08,11.4375,11.565,11.4375,11.46,4896,43.2967299107107,43.7793819818464,43.2967299107107,43.381903805617,1293.35402732453,0.0,1.0
2024-02-09,11.3563,11.3998,11.35,11.37,6710,42.9893467877599,43.1540163179121,42.9654980971861,43.0412082259917,1772.55014774256,0.0,1.0
2024-02-12,11.2383,11.33,11.15,11.33,10141,42.5426570278067,42.8897879683805,42.20839680913,42.8897879683805,2678.90179556741,0.0,1.0
2024-02-13,11.3273,11.395,11.171,11.171,18475,42.8795671009917,43.1358458869987,42.2878924443758,42.2878924443758,4880.45662884409,0.0,1.0
2024-02-14,11.231,11.37,11.231,11.37,5591,42.5150228307927,43.0412082259917,42.5150228307927,43.0412082259917,1476.94901282096,0.0,1.0
2024-02-15,11.034,11.21,11.01,11.21,32527,41.7692780620574,42.4355271955468,41.6784259074906,42.4355271955468,8592.50948667993,0.0,1.0
2024-02-16,11.0387,11.099,10.98,11.03,7206,41.7870699423267,42.0153359806756,41.5648607142822,41.7541360362963,1903.57620933426,0.0,1.0
2024-02-20,10.9537,11.0191,10.91,10.92,16705,41.4653018949028,41.7128740160972,41.2998752634626,41.3377303278654,4412.88378808339,0.0,1.0
2024-02-21,11.0,11.05,10.93,11.03,19731,41.6405708430878,41.8298461651019,41.3755853922682,41.7541360362963,5212.24842997147,0.0,1.0
2024-02-22,10.6488,10.72,10.63,10.72,12543,40.3111009812613,40.5806290398092,40.239933460184,40.5806290398092,3313.42719867883,0.0,1.0
2024-02-23,10.605,10.6194,10.5602,10.58,12534,40.145295799177,40.199807091917,39.9757051106524,40.0506581381699,3311.04970965801,0.0,1.0
2024-02-26,10.6124,10.6205,10.5518,10.5518,3002,40.173308546835,40.2039711490013,39.943906856554,39.943906856554,793.024671165898,0.0,1.0
2024-02-27,10.5745,10.61,10.565,10.571,4371,40.0298378527484,40.1642233313784,39.9938755415657,40.0165885802074,1154.66716777686,0.0,1.0
2024-02-28,10.71,10.769,10.68,10.73,23056,40.5427739754064,40.766118855383,40.429208782198,40.6184841042121,6090.59854044002,0.0,1.0
2024-02-29,10.5788,10.621,10.55,10.55,2242,40.0461155304416,40.2058639022215,39.9370929449615,39.9370929449615,592.258931630227,0.0,1.0
2024-03-01,10.2276,10.38,10.211,10.36,16532,38.716645668615,39.2935568501138,38.6538062617064,39.2178467213082,4367.18316579435,0.0,1.0
2024-03-04,10.3375,10.3568,10.31,10.31,5639,39.1326728264019,39.2057331006993,39.0285713992942,39.0285713992942,1489.62895426532,0.0,1.0
2024-03-05,10.2401,10.25,10.1001,10.18,8797,38.7639644991185,38.8014410128773,38.2339935974792,38.5364555620577,2323.86343512538,0.0,1.0
2024-03-06,9.93,9.98,9.855,9.97,26299,37.5900789519875,37.7793542740015,37.3061659689664,37.7414992095987,6947.28708427446,0.0,1.0
2024-03-07,9.92,9.98,9.911,9.95,38773,37.5522238875847,37.7793542740015,37.5181543296221,37.6657890807931,10242.486867127,0.0,1.0
2024-03-08,9.9946,10.0,9.83,9.88,12790,37.8346226680296,37.8550644028071,37.2115283079594,37.4008036299734,3378.67606402793,0.0,1.0
2024-03-11,10.45,10.47,10.35,10.36,39377,39.5585423009334,39.6342524297391,39.1799916569054,39.2178467213082,10402.0427969686,0.0,1.0
2024-03-12,10.3352,10.51,10.3204,10.48,12171,39.1239661615892,39.7856726873503,39.0679406662731,39.6721074941419,3215.15765248506,0.0,1.0
2024-03-13,10.5103,10.57,10.48,10.54,13868,39.7868083392824,40.0128030737671,39.6721074941419,39.8992378805587,3663.44641563247,0.0,1.0
2024-03-14,10.6221,10.69,10.43,10.44,16258,40.2100279593058,40.4670638466008,39.4828321721278,39.5206872365306,4294.80183338279,0.0,1.0
2024-03-15,10.4599,10.49,10.4301,10.48,15969,39.5960188146922,39.7099625585447,39.4832107227719,39.6721074941419,4218.4580192699,0.0,1.0
2024-03-18,10.1409,10.229,10.11,10.2,22316,38.3884422602427,38.7219453776314,38.271470111238,38.6121656908633,5895.1161098395,0.0,1.0
2024-03-19,10.0572,10.18,10.04,10.17,22752,38.0715953711912,38.5364555620577,38.0064846604184,38.4986004976548,6010.29224462575,0.0,1.0
2024-03-20,9.839,10.01,9.83,10.01,20044,37.499366861159,38.1510989206425,37.4650651738178,38.1510989206425,5259.09988641085,0.067037,1.0
2024-03-21,9.7445,9.7725,9.73,9.76,8986,37.139199144076,37.2459155046932,37.0839353144707,37.1982742722748,2357.72658048732,0.0,1.0
2024-03-22,9.7437,9.75,9.6947,9.6947,3036,37.1361501052013,37.1601612863401,36.9493964741212,36.9493964741212,796.578889200923,0.0,1.0
2024-03-25,9.9777,10.0035,9.93,9.96,6121,38.0279939760734,38.126325479785,37.8461950331649,37.960533990969,1606.01428880068,0.0,1.0
2024-03-26,9.895,9.895,9.82,9.87,14834,37.7127995823934,37.7127995823934,37.4269521878831,37.6175171175566,3892.11173992309,0.0,1.0
2024-03-27,9.81,9.9,9.81,9.83,16379,37.3888392019484,37.7318560753607,37.3888392019484,37.4650651738178,4297.48538413107,0.0,1.0
2024-03-28,9.8859,9.94,9.87,9.94,13097,37.6781167651928,37.8843080190996,37.6175171175566,37.8843080190996,3436.36156517276,0.0,1.0
2024-04-01,10.1954,10.255,10.171,10.2,14203,38.857713679872,39.0848670760429,38.7647179941913,38.875245653402,3726.55137131776,0.0,1.0
2024-04-02,10.3,10.4,10.29,10.29,41740,39.2563755127491,39.6375053720961,39.2182625268143,39.2182625268143,10951.6478376965,0.0,1.0
2024-04-03,10.13,10.42,10.13,10.42,32087,38.608454751859,39.7137313439655,38.608454751859,39.7137313439655,8418.91528912716,0.0,1.0
2024-04-04,10.345,10.37,10.07,10.1,18904,39.4278839494552,39.523166414292,38.3797768362508,38.4941157940549,4959.98923631564,0.0,1.0
2024-04-05,10.334,10.41,10.27,10.41,19192,39.3859596649271,39.6756183580308,39.1420365549449,39.6756183580308,5035.55403212916,0.0,1.0
2024-04-08,10.2076,10.29,10.14,10.29,6197,38.9042115227124,39.2182625268143,38.6465677377937,39.2182625268143,1625.95499880702,0.0,1.0
2024-04-09,10.2029,10.22,10.0603,10.15,7222,38.886298419323,38.9514716252714,38.3428072398941,38.6846807237284,1894.89220612947,0.0,1.0
2024-04-10,10.4937,10.56,10.39,10.4,12265,39.9946240503043,40.2473131470515,39.5993923861614,39.6375053720961,3218.06326615591,0.0,1.0
2024-04-11,10.33,10.56,10.24,10.5,8653,39.3707144705532,40.2473131470515,39.0276975971408,40.0186352314432,2270.35478532793,0.0,1.0
2024-04-12,10.59,10.6099,10.38,10.42,12752,40.3616521048556,40.4374969468657,39.5612794002267,39.7137313439655,3345.84123685447,0.0,1.0
2024-04-15,10.74,10.86,10.3453,10.48,29949,40.9333468938762,41.3907027250927,39.4290273390333,39.9424092595738,7857.95163131702,0.0,1.0
2024-04-16,10.933,11.05,10.9,11.02,34209,41.6689275224161,42.1148494578521,41.5431546688315,42.000510500048,8975.68090272542,0.0,1.0
2024-04-17,11.2016,11.35,11.09,11.09,35791,42.6926423246223,43.2582390358934,42.267301401591,42.267301401591,9390.76252417335,0.0,1.0
2024-04-18,11.278,11.2899,11.1196,11.26,37142,42.9838255371635,43.0291799904258,42.3801158399577,42.915222162481,9745.23488231249,0.0,1.0
2024-04-19,11.43,11.47,11.295,11.39,44139,43.563142923371,43.7155948671099,43.0486176132525,43.4106909796322,11581.0920917127,0.0,1.0
2024-04-22,11.18,11.35,11.1233,11.26,51869,42.6103182750033,43.2582390358934,42.3942176447536,42.915222162481,13609.2722015688,0.0,1.0
2024-04-23,11.1382,11.295,11.08,11.295,24259,42.4510059937963,43.0486176132525,42.2291884156563,43.0486176132525,6365.02215847339,0.0,1.0
2024-04-24,11.0,11.1799,10.89,11.06,15320,41.9242845281786,42.609937145144,41.5050416828968,42.1529624437869,4019.62733285842,0.0,1.0
2024-04-25,11.38,11.7975,11.35,11.63,69141,43.3725779936975,44.9637951564715,43.2582390358934,44.3254026420652,18141.0609282744,0.0,1.0
2024-04-26,11.2209,11.36,11.171,11.36,14196,42.7662003874763,43.2963520218281,42.5760165876621,43.2963520218281,3724.71472697507,0.0,1.0
2024-04-29,11.0188,11.0899,10.96,11.02,25799,41.9959369417359,42.2669202717316,41.7718325844398,42.000510500048,6769.08391386516,0.0,1.0
2024-04-30,11.193,11.2,10.88,10.99,31848,42.6598651567185,42.6865442468728,41.4669286969621,41.8861715422439,8356.20700371245,0.0,1.0
2024-05-01,11.1543,11.26,10.88,11.19,18748,42.5123679011511,42.915222162481,41.4669286969621,42.648431260938,4919.05830524998,0.0,1.0
2024-05-02,10.84,10.96,10.75,10.85,33500,41.3144767532233,41.7718325844398,40.9714598798109,41.352589739158,8789.65506858727,0.0,1.0
2024-05-03,10.5286,10.73,10.51,10.62,47757,40.1276383712165,40.8952339079415,40.0567482173779,40.4759910626597,12530.3748391201,0.0,1.0
2024-05-06,10.41,10.56,10.41,10.56,11443,39.6756183580308,40.2473131470515,39.6756183580308,40.2473131470515,3002.38874477147,0.0,1.0
2024-05-07,10.6512,10.7,10.52,10.52,12507,40.594903578776,40.7808949501374,40.0948612033126,40.0948612033126,3281.55868486033,0.0,1.0
2024-05-08,10.9443,11.06,10.93,10.99,21940,41.7119951965223,42.1529624437869,41.6574936266356,41.8861715422439,5756.56812551656,0.0,1.0
2024-05-09,10.8515,11.11,10.81,11.11,12066,41.3583066870482,42.3435273734604,41.2001377954192,42.3435273734604,3165.85009127087,0.0,1.0
2024-05-10,10.96,11.03,10.8201,10.8201,9193,41.7718325844398,42.0386234859827,41.2386319112132,41.2386319112132,2412.03877747829,0.0,1.0
2024-05-13,11.055,11.12,11.02,11.12,8103,42.1339059508195,42.3816403593951,42.000510500048,42.3816403593951,2126.04701554515,0.0,1.0
2024-05-14,10.8978,11.0,10.88,11.0,24422,41.5347698119259,41.9242845281786,41.4669286969621,41.9242845281786,6407.78973388174,0.0,1.0
2024-05-15,10.62,10.84,10.62,10.84,8145,40.4759910626597,41.3144767532233,40.4759910626597,41.3144767532233,2137.06688160129,0.0,1.0
2024-05-16,10.8774,10.8999,10.63,10.63,11898,41.4570193206191,41.5427735389722,40.5141040485944,40.5141040485944,3121.77062704631,0.0,1.0
2024-05-17,10.72,10.755,10.651,10.71,12731,40.8571209220068,40.9905163727783,40.5941413190573,40.8190079360721,3340.3313038264,0.0,1.0
2024-05-20,10.5826,10.61,10.52,10.59,17373,40.3334484952639,40.437878076725,40.0948612033126,40.3616521048556,4558.28888079303,0.0,1.0
2024-05-21,10.6761,10.78,10.65,10.65,12094,40.6898049137534,41.085798837615,40.5903300204638,40.5903300204638,3173.19666864163,0.0,1.0
2024-05-22,10.915,11.0,10.7938,11.0,6731,41.6003241477336,41.9242845281786,41.1383947582049,41.9242845281786,1766.06472437794,0.0,1.0
2024-05-23,11.0617,11.1,10.73,10.87,13264,42.1594416513958,42.3054143875257,40.8952339079415,41.4288157110274,3480.17865163407,0.0,1.0
2024-05-24,10.8199,10.98,10.8,10.98,8306,41.2378696514945,41.8480585563092,41.1620248094844,41.8480585563092,2179.30970148316,0.0,1.0
2024-05-28,10.7256,10.74,10.65,10.71,5028,40.8784641941302,40.9333468938762,40.5903300204638,40.8190079360721,1319.23539357782,0.0,1.0
2024-05-29,11.1162,11.17,11.02,11.1,12716,42.3671574247399,42.5722052890686,42.000510500048,42.3054143875257,3336.39563737778,0.0,1.0
2024-05-30,10.9427,11.0182,10.9,11.0,8260,41.7058971187727,41.9936501625798,41.5431546688315,41.9242845281786,2167.24032437406,0.0,1.0
2024-05-31,10.695,10.8542,10.6501,10.7085,13614,40.76183845717,41.3685971932506,40.5907111503232,40.8132909881819,3572.01086876857,0.0,1.0
2024-06-03,10.5455,10.57,10.4713,10.52,7973,40.1920493174461,40.2854261329862,39.9092509618106,40.0948612033126,2091.93790632377,0.0,1.0
2024-06-04,10.5,10.67,10.43,10.49,11119,40.0186352314432,40.6665559923332,39.7518443299003,39.9805222455085,2917.37834948125,0.0,1.0
2024-06-05,10.5433,10.75,10.54,10.62,16368,40.1836644605405,40.9714598798109,40.171087175182,40.4759910626597,4294.59922873542,0.0,1.0
2024-06-06,10.61,10.6799,10.61,10.6799,1296,40.437878076725,40.7042878484086,40.437878076725,40.7042878484086,340.041581160869,0.0,1.0
2024-06-07,10.7701,10.7701,10.65,10.65,9303,41.0480669815397,41.0480669815397,40.5903300204638,40.5903300204638,2440.90033143485,0.0,1.0
2024-06-10,10.61,10.6829,10.61,10.62,5225,40.437878076725,40.715721744189,40.437878076725,40.4759910626597,1370.92381293637,0.0,1.0
2024-06-11,10.8726,10.8726,10.61,10.83,4822,41.4387250873704,41.4387250873704,40.437878076725,41.2763637672886,1265.18557435009,0.0,1.0
2024-06-12,10.7276,10.77,10.53,10.73,15179,40.8860867913172,41.0476858516803,40.1329741892473,40.8952339079415,3982.63206824138,0.0,1.0
2024-06-13,11.11,11.1999,10.95,10.95,14961,42.3435273734604,42.6861631170134,41.7337195985051,41.7337195985051,3925.43371585475,0.0,1.0
2024-06-14,11.1255,11.3,11.105,11.26,4910,42.4026025016592,43.0676741062198,42.324470880493,42.915222162481,1288.27481751533,0.0,1.0
2024-06-17,11.32,11.51,11.21,11.45,21112,43.1439000780893,43.8680468108487,42.7246572328075,43.6393688952405,5539.31933755267,0.0,1.0
2024-06-18,11.3447,11.47,11.2262,11.44,7391,43.238039153348,43.7155948671099,42.7864002700217,43.6012559093057,1939.23404811727,0.0,1.0
2024-06-20,11.34,11.47,11.22,11.26,9680,43.2201260499587,43.7155948671099,42.7627702187422,42.915222162481,2539.81674817686,0.0,1.0
2024-06-21,11.5315,11.6,11.47,11.47,16201,43.9499897306083,44.2110636842611,43.7155948671099,43.7155948671099,4250.7821422741,0.0,1.0
2024-06-24,11.45,11.47,11.15,11.4,6514,43.6393688952405,43.7155948671099,42.4959793171992,43.4488039655669,1709.12874975455,0.0,1.0
2024-06-25,11.0164,11.16,11.0,11.14,17168,41.9867898251115,42.5340923031339,41.9242845281786,42.4578663312645,4504.50143932855,0.0,1.0
2024-06-26,10.9596,11.1,10.82,10.86,16355,42.1228036380167,42.6624256708261,41.5862563746251,41.7399948455109,4255.27843636287,0.092487,1.0
2024-06-27,10.84,10.955,10.83,10.83,8686,41.663125610068,42.1051237138648,41.6246909923465,41.6246909923465,2259.94182196563,0.0,1.0
2024-06-28,10.7393,10.85,10.45,10.64,11338,41.2760890096128,41.7015602277895,40.1641755189309,40.8944332556387,2949.94478211448,0.0,1.0
2024-07-01,10.8767,10.8767,10.68,10.68,6473,41.8041806571058,41.8041806571058,41.0481717265246,41.0481717265246,1684.15880883992,0.0,1.0
2024-07-02,10.5067,10.69,10.5067,10.69,7611,40.3820998014116,41.086606344246,40.3820998014116,41.086606344246,1980.24605192038,0.0,1.0
2024-07-03,10.3241,10.39,10.3241,10.38,4402,39.6802836818176,39.9335678126021,39.6802836818176,39.8951331948806,1145.32165557135,0.0,1.0
2024-07-05,10.1906,10.28,10.141,10.25,9337,39.1671815352361,39.510787017666,38.9765458313376,39.3954831645016,2429.3203766628,0.0,1.0
2024-07-08,10.288,10.299,10.2,10.2,6611,39.5415347118431,39.5838127913367,39.2033100758942,39.2033100758942,1720.06394025038,0.0,1.0
2024-07-09,10.15,10.209,10.13,10.15,4556,39.0111369872869,39.2379012318436,38.934267751844,39.0111369872869,1185.38970076853,0.0,1.0
2024-07-10,9.8208,10.0,9.8,9.96,12711,37.7458693718963,38.4346177214649,37.6659253670356,38.2808792505791,3307.17482143739,0.0,1.0
2024-07-11,9.87,9.9599,9.75,9.82,28685,37.9349676910859,38.2804949044019,37.4737522784283,37.7427946024786,7463.32387325398,0.0,1.0
2024-07-12,9.8,10.01,9.705,10.01,27514,37.6659253670356,38.4730523391864,37.3007964986817,38.4730523391864,7158.65062048842,0.0,1.0
2024-07-15,9.9076,9.91,9.7964,9.85,39017,38.0794818537186,38.0887061619718,37.6520889046559,37.858098455643,10151.5254510284,0.0,1.0
2024-07-16,9.7413,9.84,9.7,9.82,7022,37.4403141610106,37.8196638379215,37.281579189821,37.7427946024786,1826.99878814675,0.0,1.0
2024-07-17,9.7877,9.82,9.72,9.81,24660,37.6186507872382,37.7427946024786,37.3584484252639,37.7043599847571,6416.09087378224,0.0,1.0
2024-07-18,10.06,10.0999,9.8,9.8,27401,38.6652254277937,38.8185795525024,37.6659253670356,37.6659253670356,7129.25004186971,0.0,1.0
2024-07-19,10.2197,10.4099,10.095,10.139,9542,39.2790262728055,40.0100527018678,38.7997465898189,38.9688589077933,2482.65770955515,0.0,1.0
2024-07-22,10.177,10.21,10.0701,10.15,13419,39.1149104551349,39.2417446936157,38.7040443916924,39.0111369872869,3491.38375649974,0.0,1.0
2024-07-23,10.145,10.22,10.04,10.21,2760,38.9919196784262,39.2801793113372,38.5883561923508,39.2417446936157,718.102628209203,0.0,1.0
2024-07-24,10.589,10.62,10.24,10.24,20827,40.6984167052592,40.8175640201958,39.3570485467801,39.3570485467801,5418.81283975112,0.0,1.0
2024-07-25,10.873,10.99,10.7,10.89,20570,41.7899598485488,42.23964487589,41.1250409619675,41.8552986986753,5351.94603705193,0.0,1.0
2024-07-26,10.5993,10.73,10.58,10.7,6622,40.7380043615123,41.2403448151319,40.6638255493099,41.1250409619675,1722.92594347875,0.0,1.0
2024-07-29,10.5055,10.61,10.42,10.43,5960,40.377487647285,40.7791294024743,40.0488716657665,40.0873062834879,1550.68538555321,0.0,1.0
2024-07-30,10.55,10.6199,10.46,10.46,13876,40.5485216961455,40.8171796740186,40.2026101366523,40.2026101366523,3610.28698153294,0.0,1.0
2024-07-31,10.0,10.01,9.83,10.01,25044,38.4346177214649,38.4730523391864,37.7812292202,38.4730523391864,6516.00080466352,0.0,1.0
2024-08-01,10.87,10.9651,10.52,10.56,34512,41.7784294632324,42.1439426777635,40.4332178429811,40.586956313867,8979.40503795508,0.0,1.0
2024-08-02,11.82,12.09,11.57,11.7,166206,45.4297181467716,46.4674528252511,44.4688527037349,44.968502734114,43243.8280522242,0.0,1.0
2024-08-05,12.32,13.4,12.09,13.19,141839,47.3514490328448,51.502387746763,46.4674528252511,50.6952607746123,36903.9705371613,0.0,1.0
2024-08-06,12.37,12.96,12.13,12.76,68360,47.5436221214521,49.8112645670186,46.621191296137,49.0425722125893,17786.0491537613,0.0,1.0
2024-08-07,11.97,12.0,11.28,11.43,126437,46.0062374125935,46.1215412657579,43.3542487898125,43.9307680556344,32896.64565322,0.0,1.0
2024-08-08,11.46,11.77,11.44,11.64,47191,44.0460719087988,45.2375450581642,43.9692026733559,44.7378950277852,12278.254031819,0.0,1.0
2024-08-09,11.5956,11.78,11.58,11.73,29179,44.5672453251019,45.2759796758857,44.5072873214564,45.0838065872784,7591.85383641896,0.0,1.0
2024-08-12,11.4524,11.59,11.31,11.51,52774,44.0168615993305,44.5457219391779,43.4695526429769,44.2382449974061,13730.8507612726,0.0,1.0
2024-08-13,10.77,11.09,10.73,11.09,32304,41.3940832860177,42.6239910531046,41.2403448151319,42.6239910531046,8404.92293538773,0.0,1.0
2024-08-14,10.7537,10.92,10.7001,10.78,42269,41.3314348591318,41.9706025518397,41.1254253081447,41.4325179037392,10997.6376781793,0.0,1.0
2024-08-15,10.32,10.505,10.23,10.44,83235,39.6645254885518,40.3755659163989,39.3186139290586,40.1257409012094,21656.2580648526,0.0,1.0
2024-08-16,10.17,10.34,10.15,10.2,28190,39.0880062227299,39.7413947239948,39.0111369872869,39.2033100758942,7334.53372797732,0.0,1.0
2024-08-19,9.9452,10.15,9.925,10.15,32673,38.2239960163513,39.0111369872869,38.146358088554,39.0111369872869,8500.93013459395,0.0,1.0
2024-08-20,10.0095,10.06,9.9107,10.02,39443,38.4711306083003,38.6652254277937,38.0913965852123,38.5114869569079,10262.3630305999,0.0,1.0
2024-08-21,9.8298,9.93,9.8,9.82,47988,37.7804605278456,38.1655753974147,37.6659253670356,37.7427946024786,12485.61917482,0.0,1.0
2024-08-22,9.9725,10.01,9.7,9.76,36373,38.3289225227309,38.4730523391864,37.281579189821,37.5121868961498,9463.60394777296,0.0,1.0
2024-08-23,9.57,9.79,9.499,9.79,223328,36.781929159442,37.6274907493142,36.5090433736196,37.6274907493142,58105.950635038,0.0,1.0
2024-08-26,9.75,9.8,9.63,9.68,77031,37.4737522784283,37.6659253670356,37.0125368657707,37.2047099543781,20042.0882440519,0.0,1.0
2024-08-27,9.58,9.7,9.53,9.67,32867,36.8203637771634,37.281579189821,36.6281906885561,37.1662753366566,8551.40546425793,0.0,1.0
2024-08-28,9.66,9.7384,9.48,9.55,76294,37.1278407189351,37.4291681218714,36.4360175999488,36.705059923999,19850.3340277511,0.0,1.0
2024-08-29,9.69,9.69,9.46,9.61,75807,37.2431445720995,37.2431445720995,36.3591483645058,36.9356676303278,19723.6253393678,0.0,1.0
2024-08-30,9.54,9.6,9.42,9.4599,134394,36.6666253062776,36.8972330126063,36.20540989362,36.3587640183286,34966.9147157781,0.0,1.0
2024-09-03,9.81,10.01,9.5199,9.66,155799,37.7043599847571,38.4730523391864,36.5893717246574,37.1278407189351,40536.1128160745,0.0,1.0
2024-09-04,10.02,10.11,9.82,10.09,130507,38.5114869569079,38.8573985164011,37.7427946024786,38.7805292809581,33955.5868477168,0.0,1.0
2024-09-05,9.9,10.04,9.88,10.0,75257,38.0502715442503,38.5883561923508,37.9734023088074,38.4346177214649,19580.5251779493,0.0,1.0
2024-09-06,10.63,10.669,10.14,10.25,66731,40.8559986379172,41.005893647031,38.9727023695655,39.3954831645016,17362.2124938509,0.0,1.0
2024-09-09,10.23,10.3,10.111,10.29,82485,39.3186139290586,39.5876562531089,38.8612419781732,39.5492216353874,21461.1214811001,0.0,1.0
2024-09-10,10.34,10.55,10.27,10.27,81598,39.7413947239948,40.5485216961455,39.4723523999445,39.4723523999445,21230.3399480487,0.0,1.0
2024-09-11,10.17,10.6,10.15,10.42,100394,39.0880062227299,40.7406947847528,39.0111369872869,40.0488716657665,26120.7229189981,0.0,1.0
2024-09-12,9.98,10.31,9.98,10.19,39520,38.357748486022,39.6260908708304,38.357748486022,39.1648754581728,10282.3970531985,0.0,1.0
2024-09-13,10.05,10.12,9.96,10.03,12419,38.6267908100723,38.8958331341225,38.2808792505791,38.5499215746293,3231.20164482974,0.0,1.0
2024-09-16,9.93,10.1479,9.905,10.12,30655,38.1655753974147,39.0030657175654,38.069488853111,38.8958331341225,7975.88263324389,0.0,1.0
2024-09-17,10.13,10.2329,9.96,10.02,21254,38.934267751844,39.3297599681979,38.2808792505791,38.5114869569079,5529.91060143421,0.0,1.0
2024-09-18,10.26,10.39,10.09,10.21,100822,39.433917782223,39.9335678126021,38.7805292809581,39.2417446936157,26232.0808627929,0.0,1.0
2024-09-19,9.81,9.92,9.65,9.92,73568,37.7043599847571,38.1271407796932,37.0894061012137,38.1271407796932,19141.0775913387,0.0,1.0
2024-09-20,9.67,9.835,9.64,9.68,22712,37.1662753366566,37.8004465290608,37.0509714834922,37.2047099543781,5909.25612024907,0.0,1.0
2024-09-23,9.59,9.635,9.54,9.62,32306,36.8587983948849,37.0317541746315,36.6666253062776,36.9741022480493,8405.44329961106,0.0,1.0
2024-09-24,9.76,9.79,9.71,9.71,33244,37.5121868961498,37.6274907493142,37.3200138075425,37.3200138075425,8649.49412035752,0.0,1.0
2024-09-25,9.7,9.82,9.61,9.65,31230,37.6111560367826,38.076448688784,37.2621865477815,37.4172840984486,8054.28580030197,0.08575,1.0
2024-09-26,9.19,9.29,9.09,9.24,84320,35.6336622657765,36.0214061424443,35.2459183891086,35.8275342041104,21746.3137586123,0.0,1.0
2024-09-27,9.65,9.69,9.37,9.5,46755,37.4172840984486,37.5723816491158,36.3316012437786,36.8356682834468,12058.2175021812,0.0,1.0
2024-09-30,9.5,9.61,9.419,9.49,82208,36.8356682834468,37.2621865477815,36.5215957433459,36.79689389578,21201.624305835,0.0,1.0
2024-10-01,9.46,9.6,9.33,9.33,50109,36.6805707327797,37.2234121601147,36.1765036931115,36.1765036931115,12923.2214911089,0.0,1.0
2024-10-02,9.62,9.71,9.57,9.67,44532,37.3009609354483,37.6499304244493,37.1070889971143,37.4948328737822,11484.9009048686,0.0,1.0
2024-10-03,9.69,9.83,9.66,9.73,87923,37.5723816491158,38.1152230764508,37.4560584861154,37.7274791997829,22675.5353960919,0.0,1.0
2024-10-04,9.46,9.59,9.42,9.59,48073,36.6805707327797,37.1846377724479,36.5254731821125,37.1846377724479,12398.132605761,0.0,1.0
2024-10-07,9.66,9.7399,9.58,9.58,59519,37.4560584861154,37.765865843573,37.1458633847811,37.1458633847811,15350.0812215233,0.0,1.0
2024-10-08,9.62,9.69,9.55,9.69,33601,37.3009609354483,37.5723816491158,37.0295402217808,37.5723816491158,8665.77192366144,0.0,1.0
2024-10-09,9.72,9.8099,9.68,9.73,47015,37.6887048121161,38.0372865572405,37.533607261449,37.7274791997829,12125.2720749663,0.0,1.0
2024-10-10,9.7,9.89,9.7,9.86,22288,37.6111560367826,38.3478694024515,37.6111560367826,38.2315462394511,5748.12430090075,0.0,1.0
2024-10-11,9.69,9.84,9.68,9.84,22890,37.5723816491158,38.1539974641176,37.533607261449,38.1539974641176,5903.38142711855,0.0,1.0
2024-10-14,9.66,9.77,9.63,9.77,30172,37.4560584861154,37.8825767504501,37.3397353231151,37.8825767504501,7781.42526950725,0.0,1.0
2024-10-15,10.06,10.074,9.75,9.75,51547,39.0070339927869,39.0613181355204,37.8050279751165,37.8050279751165,13294.0848590511,0.0,1.0
2024-10-16,9.94,10.0,9.915,9.99,139225,38.5417413407854,38.7743876667861,38.4448053716185,38.7356132791194,35906.4342154033,0.0,1.0
2024-10-17,10.0427,10.0427,9.91,9.91,9182,38.9399543021233,38.9399543021233,38.4254181777851,38.4254181777851,2368.05802812593,0.0,1.0
2024-10-18,9.94,9.991,9.94,9.98,10387,38.5417413407854,38.739490717886,38.5417413407854,38.6968388914526,2678.83018276455,0.0,1.0
2024-10-21,10.29,10.3199,10.12,10.12,75967,39.8988449091229,40.0147803282466,39.2396803187876,39.2396803187876,19592.0566567897,0.0,1.0
2024-10-22,10.56,10.609,10.47,10.47,101530,40.9457533761262,41.1357478756934,40.5967838871251,40.5967838871251,26184.8106725796,0.0,1.0
2024-10-23,10.98,11.06,10.95,10.95,125464,42.5742776581312,42.8844727594655,42.4579544951308,42.4579544951308,32357.4419996506,0.0,1.0
2024-10-24,10.79,10.92,10.79,10.92,24535,41.8375642924622,42.3416313321305,41.8375642924622,42.3416313321305,6327.6305510858,0.0,1.0
2024-10-25,10.86,10.87,10.675,10.71,99447,42.1089850061297,42.1477593937965,41.3916588342942,41.527369191128,25647.6003836898,0.0,1.0
2024-10-28,10.68,10.745,10.61,10.67,30701,41.4110460281276,41.6630795479617,41.1396253144601,41.3722716404608,7917.85553490462,0.0,1.0
2024-10-29,10.47,10.53,10.4,10.53,13863,40.5967838871251,40.8294302131258,40.3253631734576,40.8294302131258,3575.29824046066,0.0,1.0
2024-10-30,10.45,10.45,10.3089,10.3662,7000,40.5192351117915,40.5192351117915,39.9721285018132,40.1943057431438,1805.31542113717,0.0,1.0
2024-10-31,10.61,10.7982,10.57,10.63,24308,41.1396253144601,41.869359290349,40.984527763793,41.2171740897937,6269.08675100034,0.0,1.0
2024-11-01,10.63,10.64,10.48,10.59,13759,41.2171740897937,41.2559484774605,40.6355582747919,41.0620765391265,3548.47641134662,0.0,1.0
2024-11-04,10.55,10.63,10.435,10.54,16612,40.9069789884594,41.2171740897937,40.4610735302913,40.8682046007926,4284.27139656153,0.0,1.0
2024-11-05,10.24,10.5,10.22,10.47,41095,39.704972970789,40.7131070501254,39.6274241954554,40.5967838871251,10598.4910330903,0.0,1.0
2024-11-06,10.07,10.53,10.07,10.17,14766,39.0458083804536,40.8294302131258,39.0458083804536,39.4335522571215,3808.18392978736,0.0,1.0
2024-11-07,39.9353,40.28,39.845,40.2,2240,38.7116700947351,39.0458083804536,38.6241369145773,38.9682596051201,2310.80373905558,0.0,0.25
2024-11-08,40.73,40.81,40.42,40.42,37009,39.482020241705,39.5595690170386,39.1815187372874,39.1815187372874,38178.8105262089,0.0,1.0
2024-11-11,40.515,40.515,40.2717,40.2717,2682,39.273607907996,39.273607907996,39.0377626950128,39.0377626950128,2766.77483399423,0.0,1.0
2024-11-12,41.52,42.44,41.19,41.643,30777,40.247814398124,41.1396253144601,39.927925699873,40.3670456401994,31749.8244093364,0.0,1.0
2024-11-13,42.73,42.86,42.38,42.73,5041,41.4207396250443,41.5467563849613,41.0814637329599,41.4207396250443,5200.34002168713,0.0,1.0
2024-11-14,42.62,43.17,42.14,43.0766,3396,41.3141100589606,41.8472578893789,40.8488174069592,41.756719694177,3503.34352581819,0.0,1.0
2024-11-15,42.9608,43.415,42.8132,43.28,2794,41.6444678418816,42.084751013838,41.5013903513912,41.9538874554626,2882.31502094701,0.0,1.0
2024-11-18,42.62,42.62,42.45,42.59,4263,41.3141100589606,41.3141100589606,41.1493189113768,41.2850292682105,4397.74836589015,0.0,1.0
2024-11-19,42.7103,43.01,42.64,43.01,1751,41.4016432391184,41.6921603387118,41.333497252794,41.6921603387118,1806.34702994925,0.0,1.0
2024-11-20,43.39,43.75,43.39,43.73,2270,42.0605170215463,42.4094865105473,42.0605170215463,42.3900993167139,2341.75200341793,0.0,1.0
2024-11-21,43.0839,43.42,43.02,43.42,1409,41.7637960199262,42.0895978122964,41.7018539356285,42.0895978122964,1453.53681621844,0.0,1.0
2024-11-22,42.53,43.315,42.53,42.6787,5733,41.2268676867104,41.987815044671,41.2268676867104,41.3710114728616,5914.21331964537,0.0,1.0
2024-11-25,41.52,43.35,41.34,41.54,59446,40.247814398124,42.0217426338795,40.0733296536235,40.2672015919574,61325.0174428117,0.0,1.0
2024-11-26,42.36,43.66,42.03,42.03,34583,41.0620765391265,42.3222441382971,40.7421878408755,40.7421878408755,35676.1275481068,0.0,1.0
2024-11-27,41.8,42.55,41.8,42.55,1199,40.5192351117915,41.2462548805438,40.5192351117915,41.2462548805438,1236.89896568198,0.0,1.0
2024-11-29,40.32,41.82,40.32,41.5,4526,39.0845827681204,40.5386223056249,39.0845827681204,40.2284272042906,4669.06148346677,0.0,1.0
2024-12-02,39.37,39.83,39.13,39.67,29515,38.1636910610343,38.6095965192023,37.9310447350335,38.4544989685352,30447.9340884935,0.0,1.0
2024-12-03,38.51,38.85,38.25,38.67,4548,37.3300417261984,37.659624021366,37.0780082063642,37.4851392768655,4691.75687733249,0.0,1.0
2024-12-04,38.7622,39.0,38.44,38.44,3319,37.5745142404374,37.8050279751165,37.2621865477815,37.2621865477815,3423.90964728816,0.0,1.0
2024-12-05,38.8858,38.9594,38.7904,38.7904,885,37.6943270983278,37.7656719716347,37.6018501837425,37.6018501837425,912.97379868937,0.0,1.0
2024-12-06,38.14,38.941,38.14,38.941,1557,36.9713786402806,37.747835753308,36.9713786402806,37.747835753308,1606.21492040604,0.0,1.0
2024-12-09,39.5451,39.5451,39.34,39.34,693,38.3334259430456,38.3334259430456,38.1346102702842,38.1346102702842,714.904906770321,0.0,1.0
2024-12-10,39.98,40.03,39.66,39.66,13289,38.7550004729527,38.8034684575362,38.4448053716185,38.4448053716185,13709.0495037097,0.0,1.0
2024-12-11,38.9352,39.16,38.54,39.0004,2803,37.7422134670963,37.9601255257836,37.3591225169484,37.8054157189932,2891.59950025571,0.0,1.0
2024-12-12,39.6574,39.84,39.34,39.35,1363,38.4422850364201,38.619290116119,38.1346102702842,38.1443038672009,1406.08281086284,0.0,1.0
2024-12-13,40.5345,40.7,40.51,40.6,1761,39.2925104219836,39.4529394509549,39.2687611095377,39.3560034817879,1816.66311807003,0.0,1.0
2024-12-16,41.0516,41.0516,40.93,40.93,1529,39.7937663185459,39.7937663185459,39.6758921800389,39.6758921800389,1577.32987366785,0.0,1.0
2024-12-17,41.2556,41.53,41.065,41.53,4743,39.9915156956466,40.2575079950407,39.8067557384143,40.2575079950407,4892.92059568777,0.0,1.0
2024-12-18,43.43,43.66,41.2495,41.49,7168,42.0992914092131,42.3222441382971,39.9856026015274,40.2187336073739,7394.57196497785,0.0,1.0
2024-12-19,43.2562,43.5099,42.98,43.04,9286,41.9308166948009,42.1767432485775,41.6630795479617,41.7212411294619,9579.51942895987,0.0,1.0
2024-12-20,43.5059,44.011,42.5,44.011,6736,42.1728658098108,42.6624893900731,41.1977868959603,42.6624893900731,6948.91695815999,0.0,1.0
2024-12-23,42.4875,43.2,42.48,42.89,5183,41.6146115633782,42.3124735401692,41.607265647833,42.0088423643023,5291.71615995071,0.4425,1.0
2024-12-24,42.8465,42.8465,42.625,42.625,346,41.9662360541403,41.9662360541403,41.7492866817063,41.7492866817063,353.257532576296,0.0,1.0
2024-12-26,41.8184,42.1273,41.8184,42.1273,284,40.9592579512086,41.2618117261289,40.9592579512086,41.2618117261289,289.957049860313,0.0,1.0
2024-12-27,41.1371,41.78,40.77,40.81,2847,40.2919549830855,40.9216468636173,39.9323969035347,39.9715751197756,2906.71732729687,0.0,1.0
2024-12-30,41.811,42.46,41.47,41.78,2206,40.952009981204,41.5876765397126,40.6180156877504,40.9216468636173,2252.27201405581,0.0,1.0
2024-12-31,41.9612,42.035,41.73,42.0,1002,41.0991241831886,41.1714079921531,40.8726740933162,41.1371270529423,1023.01747873251,0.0,1.0
2025-01-02,42.06,42.78,42.03,42.03,1598,41.1958943773036,41.9011022696398,41.166510715123,41.166510715123,1631.5188932281,0.0,1.0
2025-01-03,42.0877,42.0877,42.0877,42.0877,114,41.2230252920505,41.2230252920505,41.2230252920505,41.2230252920505,116.391210155196,0.0,1.0
2025-01-06,41.7115,41.7115,41.0,41.4,1428,40.8545541683048,40.8545541683048,40.1576716469198,40.5494538093288,1457.95305352298,0.0,1.0
2025-01-07,41.8334,41.8334,41.71,41.71,482,40.9739497822989,40.9739497822989,40.8530849851958,40.8530849851958,492.11020434039,0.0,1.0
2025-01-08,42.1119,42.62,42.11,42.52,1746,41.2467281128762,41.7443894046762,41.2448671476048,41.646443864074,1782.62327132432,0.0,1.0
2025-01-10,44.4639,44.53,43.62,43.75,5739,43.550407227841,43.615149230179,42.7238448106986,42.8511740134815,5859.3785533392,0.0,1.0
2025-01-13,44.37,45.45,44.14,45.45,4487,43.4584363652155,44.5162482037197,43.2331616218303,44.5162482037197,4581.1171926874,0.0,1.0
2025-01-14,44.6104,44.88,44.401,44.88,3283,43.6938974448232,43.9579586222869,43.4887994828022,43.9579586222869,3351.86265736411,0.0,1.0
2025-01-15,43.2352,43.59,43.0957,43.45,3424,42.3469503704612,42.694461148518,42.2103163413211,42.5573373916748,3495.82020676658,0.0,1.0
2025-01-16,43.7181,43.79,43.5622,43.5622,1543,42.8199293860294,42.8903522297224,42.6672322882305,42.6672322882305,1575.36523920585,0.0,1.0
2025-01-17,43.497,43.497,43.1,43.26,1946,42.6033717957579,42.6033717957579,42.214527999567,42.3712408645305,1986.81837685975,0.0,1.0
2025-01-21,41.9842,42.39,41.77,42.04,5892,41.1216516575271,41.519114661291,40.9118523095571,41.1763052691832,6015.58780907381,0.0,1.0
2025-01-22,41.9233,41.98,41.57,41.57,3469,41.0620028233004,41.1175379448218,40.7159612283526,40.7159612283526,3541.76410551205,0.0,1.0
2025-01-23,41.2402,41.74,41.1147,41.74,1464,40.3929368354464,40.8824686473764,40.2700151819906,40.8824686473764,1494.70817251936,0.0,1.0
2025-01-24,40.49,41.2555,40.345,41.2555,3266,39.6581493898484,40.4079225031586,39.5161283559751,40.4079225031586,3334.5060733936,0.0,1.0
2025-01-27,41.3795,41.73,41.2597,41.39,9243,40.5293749735054,40.8726740933162,40.4120362158639,40.5396592552686,9436.87680231995,0.0,1.0
2025-01-28,40.8396,40.88,40.63,40.76,4932,40.0005669997938,40.0401369981972,39.7952731466915,39.9226023494745,5035.45130250374,0.0,1.0
2025-01-29,40.9261,41.0,40.35,40.35,2273,40.0852898924148,40.1576716469198,39.5210256330053,39.5210256330053,2320.67737441018,0.0,1.0
2025-01-30,39.8874,39.8948,39.62,39.79,4192,39.0679295621793,39.0751775321839,38.8060231866089,38.9725306056327,4279.92941202264,0.0,1.0
2025-01-31,40.7618,40.7618,39.81,39.94,921,39.9243653692053,39.9243653692053,38.9921197137532,39.1194489165361,940.318460990662,0.0,1.0
2025-02-03,41.515,41.94,41.0,41.33,6552,40.6620911810214,41.0783597285809,40.1576716469198,40.4808919309072,6689.43165734073,0.0,1.0
2025-02-04,40.38,41.55,40.38,41.55,2198,39.5504092951859,40.6963721202322,39.5504092951859,40.6963721202322,2244.10420983439,0.0,1.0
2025-02-05,39.7455,40.45,39.73,40.45,1989,38.9289448400647,39.6189711736075,38.9137632812714,39.6189711736075,2030.72032454987,0.0,1.0
2025-02-06,39.3736,39.5,39.3,39.5,2320,38.564685374565,38.6884885378862,38.4925974566817,38.6884885378862,2368.663224211,0.0,1.0
2025-02-07,40.4763,40.53,39.905,39.905,1884,39.6447308507859,39.6973276060893,39.0851679773253,39.0851679773253,1923.51789414376,0.0,1.0
2025-02-10,40.2117,40.4,40.08,40.4,971,39.3855669503524,39.5699984033064,39.2565726733792,39.5699984033064,991.367237374519,0.0,1.0
2025-02-11,40.1898,40.1898,40.1898,40.1898,350,39.3641168769605,39.3641168769605,39.3641168769605,39.3641168769605,357.341434687005,0.0,1.0
2025-02-12,41.0628,41.6074,41.0628,41.6074,857,40.2191814464181,40.7525928605379,40.2191814464181,40.7525928605379,874.976027219323,0.0,1.0
2025-02-13,39.5857,40.47,39.5857,40.47,2750,38.7724278661823,39.638560281728,38.7724278661823,39.638560281728,2807.68270111218,0.0,1.0
2025-02-14,39.531,39.531,39.445,39.445,787,38.7188516554729,38.7188516554729,38.634618490555,38.634618490555,803.507740281922,0.0,1.0
2025-02-18,38.7873,38.9276,38.7475,38.9276,1778,37.990430670014,38.127848263479,37.9514483448543,38.127848263479,1815.29448820999,0.0,1.0
2025-02-19,39.1495,39.4,39.12,39.4,1947,38.3451894180753,38.5905429972839,38.3162954835977,38.5905429972839,1987.83935238743,0.0,1.0
2025-02-20,39.1074,39.1074,39.05,39.05,735,38.3039543454818,38.3039543454818,38.2477336051761,38.2477336051761,750.41701284271,0.0,1.0
2025-02-21,39.8132,39.86,39.33,39.49,2111,38.9952539710524,39.0410924840543,38.5219811188624,38.678693983826,2155.27933892648,0.0,1.0
2025-02-24,40.1583,40.24,39.75,39.75,1866,39.3332640316708,39.4132855383428,38.9333523893918,38.9333523893918,1905.14033464557,0.0,1.0
2025-02-25,39.4183,39.68,39.13,39.13,1936,38.6084670312142,38.8647905109702,38.3260900376579,38.3260900376579,1976.60862158297,0.0,1.0
2025-02-26,39.3706,39.385,38.731,38.91,2441,38.5617470083469,38.5758511661936,37.9352873306549,38.110609848333,2492.20126305994,0.0,1.0
2025-02-27,39.9418,39.9418,39.151,39.28,2637,39.1212119362669,39.1212119362669,38.3466586011844,38.4730083485613,2692.31246648466,0.0,1.0
2025-02-28,40.557,41.02,40.551,40.73,4066,39.7237729020519,40.1772607550403,39.7178961696158,39.8932186872938,4151.28649553532,0.0,1.0
2025-03-03,39.7546,39.92,38.7888,39.25,8112,38.9378578842595,39.0998598084156,37.991899853123,38.4436246863806,8282.1534805171,0.0,1.0
2025-03-04,40.3514,41.01,39.6,40.14,25543,39.5223968705737,40.1674662009801,38.7864340784884,39.3153399977406,26078.7779034576,0.0,1.0
2025-03-05,38.5746,39.8,38.48,39.8,3539,37.782100505153,38.9823251596929,37.6894440237433,38.9823251596929,3613.23239244946,0.0,1.0
2025-03-06,39.181,39.181,38.49,38.61,6926,38.376042263365,38.376042263365,37.6992385778035,37.8167732265262,7071.276504692,0.0,1.0
2025-03-07,38.6044,39.499,38.6044,38.985,3091,37.8112882762525,38.6875090824802,37.8112882762525,38.1840690037846,3155.83535605009,0.0,1.0
2025-03-10,40.25,40.62,39.61,39.77,14581,39.423080092403,39.7854785926313,38.7962286325487,38.9529414975123,14886.8441690606,0.0,1.0
2025-03-11,40.7375,41.241485,40.391,40.5,8218,39.900564602839,40.3941954356432,39.5611833046522,39.6679439439086,8390.37688645087,0.0,1.0
2025-03-12,39.2732,39.81,39.13,39.81,4460,38.4663480518003,38.9921197137532,38.3260900376579,38.9921197137532,4553.55085344012,0.0,1.0
2025-03-13,39.6439,39.8,39.339,39.49,4724,38.8294321708128,38.9823251596929,38.5307962175166,38.678693983826,4823.08839274689,0.0,1.0
2025-03-14,38.3982,38.92,38.351,38.92,7390,37.6093245715307,38.1204044023932,37.5630942763664,38.1204044023932,7545.00914953419,0.0,1.0
2025-03-17,37.5496,37.801,37.441,37.801,5307,36.77815871398,37.0243938030541,36.671789856886,37.0243938030541,5418.31712538268,0.0,1.0
2025-03-18,37.8181,38.18,37.811,38.18,1434,37.0411424904971,37.3956074019366,37.0341883571143,37.3956074019366,1464.07890668904,0.0,1.0
2025-03-19,36.9906,37.63,36.85,37.55,2377,36.2306431420135,36.8569069286242,36.0929317119267,36.7785504961424,2426.8588292886,0.0,1.0
2025-03-20,37.3795,37.741,37.3795,37.741,1897,36.6115533494156,36.9656264786927,36.6115533494156,36.9656264786927,1936.79057600357,0.0,1.0
2025-03-21,37.4145,37.8,37.3508,37.8,1754,36.6458342886264,37.023414347648,36.5834429792628,37.023414347648,1790.79107554573,0.0,1.0
2025-03-24,37.6044,37.94,37.541,37.94,3004,36.8318328702301,37.1605381044912,36.7697353974882,37.1605381044912,3067.01048514218,0.0,1.0
2025-03-25,37.0526,37.619,37.0526,37.479,9879,36.2913693771869,36.846132919158,36.2913693771869,36.7090091623148,10086.2172379226,0.0,1.0
2025-03-26,37.8865,37.8865,37.45,37.45,2993,37.267914821198,37.267914821198,36.8385416983323,36.8385416983323,3042.6788041144,0.163129,1.0
2025-03-27,37.965,38.05,37.965,38.05,737,37.3451331262266,37.428745303646,37.3451331262266,37.428745303646,749.232969806986,0.0,1.0
2025-03-28,39.55,39.7554,39.26,39.61,6958,38.9042543169304,39.1063006844828,38.6189892410287,38.9632746774617,7073.49118577613,0.0,1.0
2025-03-31,40.2238,41.109,40.2238,40.89,12613,39.5670529656977,40.4378000180705,39.5670529656977,40.222375702131,12822.3547465068,0.0,1.0
2025-04-01,40.7178,41.4,40.56,41.4,2809,40.052987267406,40.7240487666477,39.8977637192085,40.7240487666477,2855.62471124535,0.0,1.0
2025-04-02,40.6929,41.66,40.651,41.66,5162,40.0284938177855,40.9798036622837,39.9872779326811,40.9798036622837,5247.68058364133,0.0,1.0
2025-04-03,44.07,44.23,42.8453,43.2,37054,43.3504548102938,43.5078424383775,42.1457508845809,42.4946595825889,37669.0345498346,0.0,1.0
2025-04-04,49.42,49.42,46.52,47.77,22404,48.6131036243413,48.6131036243413,45.7604528653249,46.9900437097285,22775.8690034677,0.0,1.0
2025-04-07,49.5,52.06,46.96,51.85,28499,48.6917974383831,51.2099994877217,46.193268842555,51.0034282258619,28972.0358297548,0.0,1.0
2025-04-08,49.1782,50.001,44.39,44.511,15418,48.3752515713999,49.1846174488201,43.6652300664612,43.7842544601994,15673.9130644289,0.0,1.0
2025-04-09,42.0674,49.92,41.97,49.0,11893,41.3805519102917,49.1049399621027,41.2847421916958,48.1999611006217,12090.4039483236,0.0,1.0
2025-04-10,45.14,46.279,43.4,43.4,16769,44.4029845731033,45.5233877505239,42.6913941176935,42.6913941176935,17047.3374093533,0.0,1.0
2025-04-11,42.2175,44.21,42.2175,43.72,5083,41.5282011788877,43.488168984867,41.5282011788877,43.0061693738608,5167.36931550734,0.0,1.0
2025-04-14,40.8548,41.51,40.67,41.201,3276,40.1877504239526,40.8322527609552,40.005967713516,40.5282979042187,3330.37613173363,0.0,1.0
2025-04-15,40.2861,40.449,39.95,40.44,11205,39.6283357733828,39.7885760522254,39.2977233871395,39.7797229981457,11390.9842967263,0.0,1.0
2025-04-16,41.0402,41.32,40.351,40.72,5115,40.3701233379946,40.6453549526059,39.6921761300242,40.0551513472921,5199.90046209326,0.0,1.0
2025-04-17,39.4874,39.54,38.99,39.06,10431,38.8426764074426,38.8944175901751,38.3533976186375,38.4222547059241,10604.1371886793,0.0,1.0
2025-04-21,39.6421,40.02,39.1916,39.318,14052,38.994850570346,39.3665804744261,38.551706030023,38.676042256209,14285.2397445424,0.0,1.0
2025-04-22,38.1505,38.61,37.815,38.61,6227,37.5276044075361,37.9796020019388,37.1975822248981,37.9796020019388,6330.357805954,0.0,1.0
2025-04-23,37.8519,38.069,37.05,37.14,7668,37.2338797466249,37.447435084481,36.4450726281231,36.5336031689202,7795.27600065126,0.0,1.0
2025-04-24,37.0792,38.0,37.0792,38.0,1668,36.4737958702484,37.3795616698699,36.4737958702484,37.3795616698699,1695.68601579112,0.0,1.0
2025-04-25,36.5677,37.12,36.5677,37.08,2852,35.9706472967184,36.5139297154097,35.9706472967184,36.4745828083888,2899.33843947019,0.0,1.0
2025-04-28,35.5003,36.21,35.5,36.15,32568,34.9206750828653,35.6187875806839,34.9203799810626,35.5597672201525,33108.5744378208,0.0,1.0
2025-04-29,35.3187,35.329,35.29,35.31,1331,34.7420401249903,34.7521719535482,34.7138087192028,34.7334821727133,1353.09237830814,0.0,1.0
2025-04-30,35.7933,36.58,35.71,36.4,32128,35.2088911767935,35.9827464706274,35.1269512429225,35.8056853890333,32661.2711722644,0.0,1.0
2025-05-01,36.24,36.24,35.74,35.74,6978,35.6482977609496,35.6482977609496,35.1564614231881,35.1564614231881,7093.82315239233,0.0,1.0
2025-05-02,35.4395,35.87,35.3301,35.805,4013,34.8608677841935,35.2843388710061,34.7532539934913,35.2204001470971,4079.60910154062,0.0,1.0
2025-05-05,34.9584,35.33,34.9286,35.0,2529,34.3876228599994,34.7531556262238,34.3583094142689,34.4285436433012,2570.97717861855,0.0,1.0
2025-05-06,34.9304,35.1,34.75,34.9221,2362,34.3600800250848,34.5269109108535,34.1826254744205,34.351915541878,2401.20525737327,0.0,1.0
2025-05-07,35.2766,35.38,35.12,35.2,1770,34.7006275053508,34.8023392599999,34.5465843643639,34.6252781784058,1799.37904553374,0.0,1.0
2025-05-08,35.4557,35.47,35.25,35.47,777,34.876803281537,34.890869800797,34.6744618121819,34.890869800797,789.896903039387,0.0,1.0
2025-05-09,35.386,35.4099,35.1,35.1,3059,34.808241296053,34.831751072998,34.5269109108535,34.5269109108535,3109.77429394786,0.0,1.0
2025-05-12,34.6452,34.71,34.6452,34.661,1571,34.0795365780257,34.1432785673996,34.0795365780257,34.0950786062989,1597.07597770254,0.0,1.0
2025-05-13,35.0936,35.15,34.93,34.93,2389,34.5206154057301,34.5760945446296,34.3596865560146,34.3596865560146,2428.65341230515,0.0,1.0
2025-05-14,35.8819,35.89,34.81,34.81,2440,35.2960445758448,35.3040123245166,34.2416458349519,34.2416458349519,2480.49992717646,0.0,1.0
2025-05-15,35.0598,35.45,35.04,35.45,1532,34.4873672692975,34.8711963472865,34.4678905503221,34.8711963472865,1557.42864280095,0.0,1.0
2025-05-16,34.8872,35.2,34.82,35.13,2948,34.3175853655022,34.6252781784058,34.2514825617071,34.5564210911192,2996.93187922795,0.0,1.0
2025-05-19,34.9102,35.1499,34.9102,35.075,1815,34.3402098370392,34.5759961773621,34.3402098370392,34.5023190939654,1845.12597042019,0.0,1.0
2025-05-20,34.4953,34.719,34.46,34.65,8412,33.9320840439648,34.1521316214793,33.8973603985188,34.0842582068682,8551.62515877391,0.0,1.0
2025-05-21,35.0837,35.1899,34.519,34.6243,6110,34.5108770462425,34.615343084383,33.9553970863747,34.0589778191072,6211.41580124923,0.0,1.0
2025-05-22,35.1621,35.25,34.82,35.25,5681,34.5879969840035,34.6744618121819,34.2514825617071,34.6744618121819,5775.29511733173,0.0,1.0
2025-05-23,34.6292,35.01,34.395,35.01,4003,34.0637978152173,34.4383803700564,33.8334216746099,34.4383803700564,4069.44311823252,0.0,1.0
2025-05-27,32.749,33.26,32.65,33.26,9026,32.2142964506992,32.7169531878914,32.1169128558224,32.7169531878914,9175.81653389125,0.0,1.0
2025-05-28,33.8898,33.94,33.6501,33.94,5640,33.3364702389357,33.3858506072469,33.1006838986128,33.3858506072469,5733.61458576852,0.0,1.0
2025-05-29,33.5132,33.79,33.4701,33.67,3549,32.9660191093338,33.2382997059185,32.9236228170187,33.1202589848558,3607.90747604476,0.0,1.0
2025-05-30,33.434,33.94,33.434,33.94,1257,32.8881122334324,33.3858506072469,32.8881122334324,33.3858506072469,1277.8641018282,0.0,1.0
2025-06-02,32.5996,33.3348,32.5996,33.3,1865,32.0673357529761,32.7905319040205,32.0673357529761,32.7563000949123,1895.95588696069,0.0,1.0
2025-06-03,33.3912,33.51,33.3,33.51,5157,32.84601104292,32.9628713567721,32.7563000949123,32.9628713567721,5242.59759198728,0.0,1.0
2025-06-04,33.4569,33.5,33.356,33.5,1899,32.9106383377018,32.9530346300169,32.8113857647416,32.9530346300169,1930.52023020823,0.0,1.0
2025-06-05,34.1261,34.1261,34.0,34.0,1667,33.5689120921617,33.5689120921617,33.4448709677783,33.4448709677783,1694.66941746031,0.0,1.0
2025-06-06,33.6882,33.839,33.6882,33.839,1472,33.1381618275503,33.2864996670191,33.1381618275503,33.2864996670191,1496.43274295235,0.0,1.0
2025-06-09,33.6205,33.6205,33.41,33.62,2210,33.0715671874174,33.0715671874174,32.8645040892198,33.0710753510796,2246.68231109015,0.0,1.0
2025-06-10,33.68,33.9,33.5955,33.68,1088,33.130095711611,33.346503700226,33.0469753705293,33.130095711611,1106.0589839213,0.0,1.0
2025-06-11,33.8827,33.8827,33.5,33.62,1146,33.3294861629395,33.3294861629395,32.9530346300169,33.0710753510796,1165.02168710828,0.0,1.0
2025-06-12,33.4007,33.51,33.32,33.421,1834,32.8553559333374,32.9628713567721,32.7759735484227,32.8753244886506,1864.44133870558,0.0,1.0
2025-06-13,34.0298,34.055,33.73,33.96,1576,33.4741844135089,33.4989729649321,33.1792793453871,33.4055240607574,1602.15896935659,0.0,1.0
2025-06-16,33.8318,33.8318,33.4721,33.52,1820,33.2794172237554,33.2794172237554,32.9255901623698,32.9727080835273,1850.20896207424,0.0,1.0
2025-06-17,34.6283,34.78,34.151,34.151,4821,34.0629125098093,34.2121356546862,33.5934055417823,33.5934055417823,4901.02055283512,0.0,1.0
2025-06-18,33.94,33.94,33.59,33.8,3706,33.3858506072469,33.3858506072469,33.0415651708139,33.2481364326737,3767.51341398195,0.0,1.0
2025-06-20,35.134,35.134,34.68,34.68,10090,34.5603557818213,34.5603557818213,34.1137683871339,34.1137683871339,10257.4771578731,0.0,1.0
2025-06-23,34.9732,35.99,34.82,35.99,30418,34.4021812155972,35.4023795920689,34.2514825617071,35.4023795920689,30922.8880265792,0.0,1.0
2025-06-24,34.2357,34.53,34.21,34.4816,3599,33.6767226173991,33.9662174858054,33.6514422296381,33.9186077283101,3658.73739258526,0.0,1.0
2025-06-25,34.3234,34.51,34.2,34.23,3902,33.9484041573244,34.1329654832932,33.8263523479753,33.856024586877,3945.10169548292,0.188491,1.0
2025-06-26,33.0353,33.32,32.82,33.25,5086,32.674377126347,32.9559666735244,32.4614293584956,32.8867314494204,5142.18022122659,0.0,1.0
2025-06-27,31.7552,32.11,31.55,31.96,7697,31.4082626924101,31.7591863711546,31.2053045783222,31.6108251766459,7782.02146338596,0.0,1.0
2025-06-30,32.0607,32.41,32.03,32.41,5299,31.7104249918927,32.0559087601719,31.6800604007499,32.0559087601719,5357.53303033419,0.0,1.0
2025-07-01,32.4668,32.4668,32.1,32.399,7940,32.1120881991592,32.1120881991592,31.749295624854,32.0450289392413,8027.70565405802,0.0,1.0
2025-07-02,32.8,32.8,32.5,32.672,31827,32.4416478658944,32.4416478658944,32.1449254768771,32.315046313247,32178.562701726,0.0,1.0
2025-07-03,32.5054,32.86,32.35,32.86,31468,32.1502664798794,32.5009923436979,31.9965642823684,32.5009923436979,31815.5971690048,0.0,1.0
2025-07-07,33.98,34.15,33.05,33.05,41902,33.6087559293626,33.7768986164724,32.6889165234088,32.6889165234088,42364.8516771208,0.0,1.0
2025-07-08,33.6068,33.99,33.6,33.99,28444,33.239633277425,33.6186466756631,33.2329075699406,33.6186466756631,28758.1939073081,0.0,1.0
2025-07-09,33.56,33.7624,33.4021,33.6,4708,33.1933445847383,33.393533289862,33.0371697006522,33.2329075699406,4760.00481351451,0.0,1.0
2025-07-10,33.83,34.2075,33.71,34.12,12648,33.4603947348539,33.8337704077007,33.341705779247,33.7472263775706,12787.7104675725,0.0,1.0
2025-07-11,34.4703,34.56,34.16,34.32,14932,34.0936992204799,34.1824192147961,33.786789362773,33.9450413035822,15096.9396506794,0.0,1.0
2025-07-14,34.3253,34.49,34.19,34.4715,10353,33.9502833991215,34.113183990692,33.8164616016747,34.094886110036,10467.359777892,0.0,1.0
2025-07-15,35.0959,35.132,34.54,34.69,4816,34.712464309044,34.7481699031891,34.1626377221949,34.3109989167036,4869.19778714653,0.0,1.0
2025-07-16,34.7769,35.2582,34.7769,35.11,20241,34.3969495020556,34.8729911215024,34.3969495020556,34.7264102613278,20464.5831415351,0.0,1.0
2025-07-17,34.3632,34.63,34.19,34.63,9587,33.9877693276007,34.2516544389001,33.8164616016747,34.2516544389001,9692.89850194638,0.0,1.0
2025-07-18,34.9537,35.0456,34.65,34.65,3898,34.5718178966498,34.6627138551521,34.2714359315013,34.2714359315013,3941.05751127433,0.0,1.0
2025-07-21,34.28,34.4,33.87,34.4,25354,33.9054783183799,34.0241672739868,33.4999577200562,34.0241672739868,25634.0616061697,0.0,1.0
2025-07-22,33.8969,34.01,33.75,33.91,4790,33.5265638276048,33.6384281682643,33.3812687644493,33.5395207052585,4842.91058979067,0.0,1.0
2025-07-23,30.66,31.01,30.6,31.01,30211,30.3250281575708,30.671204278091,30.2656836797673,30.671204278091,30544.7122814543,0.0,1.0
2025-07-24,30.6003,30.6003,30.34,30.42,20954,30.2659804021564,30.2659804021564,30.0085242759523,30.087650246357,21185.4589767168,0.0,1.0
2025-07-25,31.24,31.49,31.23,31.45,5992,30.8986914430043,31.1459601005187,30.8888006967037,31.1063971153164,6058.18794447301,0.0,1.0
2025-07-28,32.5191,32.5781,32.2829,32.4,12288,32.1638168023112,32.2221722054846,31.9301973746915,32.0460180138713,12423.7338887991,0.0,1.0
2025-07-29,32.8467,32.9077,32.55,32.561,5638,32.4878376511181,32.5481712035516,32.19437920838,32.2052590293106,5700.27764201249,0.0,1.0
2025-07-30,32.785,32.84,32.35,32.56,5450,32.4268117464435,32.4812108510967,31.9965642823684,32.2042699546806,5510.2009842086,0.0,1.0
2025-07-31,33.115,33.27,32.631,32.631,7239,32.7532063743626,32.9065129420216,32.2744942534147,32.2744942534147,7318.96237150202,0.0,1.0
2025-08-01,32.6729,33.23,32.6729,32.93,7901,32.3159364804141,32.8669499568192,32.3159364804141,32.5702275678019,7988.27485802423,0.0,1.0
2025-08-04,31.6547,32.33,31.65,32.185,9634,31.3088606920893,31.9767827897673,31.304212041328,31.8333669684089,9740.41766639734,0.0,1.0
2025-08-05,31.8678,31.8678,31.73,31.73,1105,31.5196324957546,31.5196324957546,31.3833380117326,31.3833380117326,1117.20588762394,0.0,1.0
2025-08-06,31.0095,31.34,31.0,31.21,1581,30.670709740776,30.9975989060101,30.6613135317905,30.8690192041026,1598.46380844657,0.0,1.0
2025-08-07,30.59,30.79,30.38,30.38,7171,30.2557929334668,30.4536078594783,30.0480872611546,30.0480872611546,7250.21123995592,0.0,1.0
2025-08-08,29.5336,29.8,29.381,29.8,32957,29.2109344942738,29.4744239757211,29.0600017057269,29.4744239757211,33321.0447406536,0.0,1.0
2025-08-11,29.7175,29.7175,29.36,29.36,9781,29.3928253187414,29.3928253187414,29.0392311384957,29.0392311384957,9889.04143606316,0.0,1.0
2025-08-12,28.57,28.9456,28.49,28.9,8859,28.2578621807501,28.6293586117998,28.1787362103455,28.5842568086692,8956.85697598237,0.0,1.0
2025-08-13,28.6325,28.64,28.559,28.559,2851,28.3196793451287,28.3270974048541,28.2469823598195,28.2469823598195,2882.49229467499,0.0,1.0
2025-08-14,28.92,29.05,28.79,28.84,6798,28.6040383012703,28.7326180031778,28.4754585993628,28.5249123308657,6873.09106250459,0.0,1.0
2025-08-15,27.931,28.0,27.8732,27.99,34222,27.6258434921432,27.6940896416172,27.5686749785259,27.6841988953166,34600.0179966214,0.0,1.0
2025-08-18,27.8584,28.03,27.8,28.03,3456,27.554036674001,27.7237618805189,27.4962747156056,27.7237618805189,3494.17515622475,0.0,1.0
2025-08-19,28.06,28.167,27.86,27.99,9330,27.7534341194206,27.8592651048368,27.5556191934091,27.6841988953166,9433.05966654427,0.0,1.0
2025-08-20,28.3027,28.57,28.2514,28.38,29118,27.9934825321357,28.2578621807501,27.9427430036137,28.0699380010391,29439.6389464561,0.0,1.0
2025-08-21,29.006,29.01,28.8,28.875,3717,28.6890987194553,28.6930550179755,28.4853493456634,28.5595299429177,3758.05817583547,0.0,1.0
2025-08-22,28.0824,28.89,27.87,28.89,9699,27.7755893911339,28.5743660623686,27.5655099397097,28.5743660623686,9806.13565978701,0.0,1.0
2025-08-25,28.7412,28.769,28.47,28.53,9969,28.427191757416,28.4546880321316,28.1589547177443,28.2182991955478,10079.1180938671,0.0,1.0
2025-08-26,28.8449,29.12,28.8449,29.12,613,28.529758796553,28.8018532272819,28.529758796553,28.8018532272819,619.771229966948,0.0,1.0
2025-08-27,29.04,29.52,29.04,29.27,5725,28.7227272568772,29.197483079305,28.7227272568772,28.9502144217905,5788.2386485494,0.0,1.0
2025-08-28,28.5452,28.571,28.49,28.49,850,28.2333331299247,28.2588512553802,28.1787362103455,28.1787362103455,859.38914432611,0.0,1.0
2025-08-29,29.3263,29.42,29.23,29.25,20985,29.0058993234628,29.0985756162992,28.9106514365882,28.9304329291894,21216.8014043334,0.0,1.0
2025-09-02,29.48,29.9,29.47,29.9,3166,29.1579200941027,29.5733314387269,29.1480293478021,29.5733314387269,3200.97180110172,0.0,1.0
2025-09-03,29.6596,29.78,29.63,29.75,1966,29.335557897661,29.45464248312,29.3062812886113,29.4249702442183,1987.71653852369,0.0,1.0
2025-09-04,29.0262,29.4,29.0218,29.4,2214,28.7090780269824,29.078794123698,28.7047260986102,29.078794123698,2238.45595945649,0.0,1.0
2025-09-05,28.7443,28.7443,28.17,28.26,4987,28.4302578887692,28.4302578887692,27.862232328727,27.9512490454322,5042.08666206389,0.0,1.0
2025-09-08,27.4243,27.879,27.4243,27.8,6013,27.1246793770929,27.5744116113802,27.1246793770929,27.4962747156056,6079.41991156813,0.0,1.0
2025-09-09,28.0409,28.29,28.0409,28.2,3587,27.7345427939865,27.9809212843339,27.7345427939865,27.8919045676287,3626.62218905619,0.0,1.0
2025-09-10,27.825,27.825,27.825,27.825,339,27.5210015813571,27.5210015813571,27.5210015813571,27.5210015813571,342.744611678296,0.0,1.0
2025-09-11,27.17,27.25,27.16,27.25,1214,26.8731576986692,26.9522836690739,26.8632669523687,26.9522836690739,1227.40990730812,0.0,1.0
2025-09-12,27.5885,27.79,27.53,27.67,1651,27.2870854313484,27.4863839693051,27.22922456549,27.3676950136981,1669.23703209695,0.0,1.0
2025-09-15,27.2049,27.251,27.2049,27.2107,1591,26.9076764032583,26.9532727437039,26.9076764032583,26.9134130361126,1608.57426896805,0.0,1.0
2025-09-16,27.1924,27.2904,27.14,27.25,1854,26.8953129703825,26.9922422841282,26.8434854597675,26.9522836690739,1874.47938068307,0.0,1.0
2025-09-17,27.3361,27.3361,26.9558,27.278,2640,27.0374429947218,27.0374429947218,26.6612979129109,26.9799777587155,2669.16157767169,0.0,1.0
2025-09-18,27.1004,27.34,27.0705,27.34,2521,26.8043181044172,27.0413003857791,26.7747447729785,27.0413003857791,2548.84709746603,0.0,1.0
2025-09-19,27.52,27.7987,27.52,27.7987,3268,27.2193338191895,27.4949889185866,27.2193338191895,27.4949889185866,3304.09849842085,0.0,1.0
2025-09-22,27.305,27.66,27.305,27.66,512,27.006682773727,27.3578042673975,27.006682773727,27.3578042673975,517.655578699964,0.0,1.0
2025-09-23,27.4446,27.47,27.28,27.34,2337,27.1447575920831,27.1698800876866,26.9819559079756,27.0413003857791,2362.81462387073,0.0,1.0
2025-09-24,27.23,27.295,27.12,27.25,3217,27.23,27.295,27.12,27.25,3217,0.300784,1.0
2025-09-25,27.565,27.719,27.565,27.6,1266,27.565,27.719,27.565,27.6,1266,0.0,1.0
2025-09-26,27.6291,27.72,27.605,27.72,1204,27.6291,27.72,27.605,27.72,1204,0.0,1.0
2025-09-29,27.545,27.6164,27.545,27.55,926,27.545,27.6164,27.545,27.55,926,0.0,1.0
2025-09-30,27.7308,28.019,27.7308,27.8,1304,27.7308,28.019,27.7308,27.8,1304,0.0,1.0
2025-10-01,27.7963,27.86,27.51,27.51,1981,27.7963,27.86,27.51,27.51,1981,0.0,1.0
2025-10-02,27.8353,28.05,27.56,27.56,3708,27.8353,28.05,27.56,27.56,3708,0.0,1.0
2025-10-03,26.74,26.98,26.6,26.98,3216,26.74,26.98,26.6,26.98,3216,0.0,1.0
2025-10-06,25.7539,26.07,25.55,26.07,11781,25.7539,26.07,25.55,26.07,11781,0.0,1.0
2025-10-07,26.5804,26.5804,26.06,26.06,5133,26.5804,26.5804,26.06,26.06,5133,0.0,1.0
2025-10-08,26.6851,26.7704,26.63,26.64,5415,26.6851,26.7704,26.63,26.64,5415,0.0,1.0
2025-10-09,26.8382,26.8382,26.6,26.6,834,26.8382,26.8382,26.6,26.6,834,0.0,1.0
2025-10-10,29.0115,29.05,27.9,28.0,16981,29.0115,29.05,27.9,28.0,16981,0.0,1.0
2025-10-13,28.265,28.65,28.2,28.6,5465,28.265,28.65,28.2,28.6,5465,0.0,1.0
2025-10-14,27.7748,28.15,27.532,28.15,1463,27.7748,28.15,27.532,28.15,1463,0.0,1.0
2025-10-15,26.9458,27.27,26.745,26.75,7363,26.9458,27.27,26.745,26.75,7363,0.0,1.0
2025-10-16,26.756,26.91,26.5138,26.53,4261,26.756,26.91,26.5138,26.53,4261,0.0,1.0
2025-10-17,26.5285,26.64,26.4301,26.45,4181,26.5285,26.64,26.4301,26.45,4181,0.0,1.0
2025-10-20,25.495,25.63,25.358,25.63,14161,25.495,25.63,25.358,25.63,14161,0.0,1.0
2025-10-21,26.0795,26.22,25.9585,26.22,10128,26.0795,26.22,25.9585,26.22,10128,0.0,1.0
2025-10-22,26.3599,26.52,26.2,26.2,3940,26.3599,26.52,26.2,26.2,3940,0.0,1.0
2025-10-23,26.37,26.46,26.2628,26.36,2816,26.37,26.46,26.2628,26.36,2816,0.0,1.0
2025-10-24,26.138,26.19,26.0996,26.19,1157,26.138,26.19,26.0996,26.19,1157,0.0,1.0
2025-10-27,25.5643,25.63,25.51,25.511,9116,25.5643,25.63,25.51,25.511,9116,0.0,1.0
2025-10-28,25.34,25.5,25.25,25.5,5035,25.34,25.5,25.25,25.5,5035,0.0,1.0
2025-10-29,25.7403,26.03,25.411,25.5862,7127,25.7403,26.03,25.411,25.5862,7127,0.0,1.0
2025-10-30,25.7253,26.0,25.58,26.0,4002,25.7253,26.0,25.58,26.0,4002,0.0,1.0
2025-10-31,25.5739,25.7395,25.3728,25.7,5935,25.5739,25.7395,25.3728,25.7,5935,0.0,1.0
2025-11-03,25.5001,25.675,25.5,25.599,4022,25.5001,25.675,25.5,25.599,4022,0.0,1.0
2025-11-04,26.0572,26.15,25.68,25.82,25917,26.0572,26.15,25.68,25.82,25917,0.0,1.0
2025-11-05,26.08,26.62,25.89,26.34,15397,26.08,26.62,25.89,26.34,15397,0.0,1.0
2025-11-06,25.9585,26.089,25.7659,25.85,16224,25.9585,26.089,25.7659,25.85,16224,0.0,1.0
2025-11-07,25.7871,26.3,25.7871,26.06,13509,25.7871,26.3,25.7871,26.06,13509,0.0,1.0
2025-11-10,25.4996,25.8432,25.47,25.73,6070,25.4996,25.8432,25.47,25.73,6070,0.0,1.0
2025-11-11,25.45,25.67,25.36,25.67,3334,25.45,25.67,25.36,25.67,3334,0.0,1.0
2025-11-12,25.1189,25.29,25.025224,25.29,6685,25.1189,25.29,25.025224,25.29,6685,0.0,1.0
2025-11-13,25.9161,25.99,25.36,25.59,12367,25.9161,25.99,25.36,25.59,12367,0.0,1.0
2025-11-14,25.373,25.83,25.25,25.83,11724,25.373,25.83,25.25,25.83,11724,0.0,1.0
2025-11-17,26.3199,26.48,25.75,25.77,24815,26.3199,26.48,25.75,25.77,24815,0.0,1.0
2025-11-18,27.3734,27.74,27.1,27.48,52063,27.3734,27.74,27.1,27.48,52063,0.0,1.0
2025-11-19,27.4725,27.61,27.2,27.375,19081,27.4725,27.61,27.2,27.375,19081,0.0,1.0
2025-11-20,28.3309,28.3309,27.0,27.04,84455,28.3309,28.3309,27.0,27.04,84455,0.0,1.0
2025-11-21,27.067,27.79,26.95,27.57,81301,27.067,27.79,26.95,27.57,81301,0.0,1.0
2025-11-24,26.7,27.228,26.6487,26.9601,16084,26.7,27.228,26.6487,26.9601,16084,0.0,1.0
2025-11-25,26.6161,27.19,26.5409,26.99,11461,26.6161,27.19,26.5409,26.99,11461,0.0,1.0
2025-11-26,25.73,26.47,25.62,26.47,17796,25.73,26.47,25.62,26.47,17796,0.0,1.0