date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-11-08,79.5,88.6,75.25,75.25,528000,10990.843427053,12248.9148130427,10403.2826149149,10403.2826149149,3819.17914476697,0.0,1.0
2007-11-09,81.94,87.61,76.78,82.2,714000,11328.1724580216,12112.0477062152,10614.8045072846,11364.1173547642,5164.57179803719,0.0,1.0
2007-11-12,93.0,94.28,85.23,88.38,780000,12857.2130656091,13034.1725572648,11783.0136514179,12218.4999004144,5641.96919113306,0.0,1.0
2007-11-13,77.85,86.05,76.02,85.57,1158000,10762.7315823406,11896.3783257599,10509.7348091141,11830.018516389,8376.1542606821,0.0,1.0
2007-11-14,74.4,75.86,69.3,69.67,1038000,10285.7704524873,10487.6148726571,9580.69747792165,9631.84983097838,7508.15900050783,0.0,1.0
2007-11-15,76.8,81.0,75.52,78.39,1104000,10617.5694993417,11198.217831337,10440.610007686,10837.3863678828,7985.55639360372,0.0,1.0
2007-11-16,80.53,84.75,79.19,80.99,954000,11133.2405179947,11716.653842047,10947.9860501676,11196.8353353084,6900.56231838578,0.0,1.0
2007-11-19,89.98,90.9,85.11,85.36,1252000,12439.699264984,12566.8888996115,11766.4236990752,11800.9860997892,9056.083881152,0.0,1.0
2007-11-20,81.2,87.45,79.01,82.97,1918000,11225.8677519082,12089.9277697583,10923.1011216535,11470.5695489633,13873.4575751195,0.0,1.0
2007-11-21,91.25,93.0,87.36,90.13,1818000,12615.2762606111,12857.2130656091,12077.4853055012,12460.4367054124,13150.1281916409,0.0,1.0
2007-11-23,85.66,88.8,85.0,87.4,594000,11842.460980646,12276.5647336139,11751.216242761,12083.0152896155,4296.57653786286,0.0,1.0
2007-11-26,89.75,89.75,79.94,80.5,2112000,12407.9018563271,12407.9018563271,11051.6732523096,11129.093029909,15276.7165790679,0.0,1.0
2007-11-27,80.73,88.24,80.63,84.02,2430000,11160.8904385659,12199.1449560145,11147.0654782803,11615.7316319622,17576.9040185298,0.0,1.0
2007-11-28,71.01,80.22,69.82,78.0,2372000,9817.10429880544,11090.3831411093,9652.58727140678,10783.469022769,17157.3729761123,0.0,1.0
2007-11-29,71.73,73.11,69.41,72.5,1218000,9916.64401286176,10107.4284648031,9595.90493423581,10023.0962070609,8810.15189076929,0.0,1.0
2007-11-30,70.52,71.74,66.47,67.02,1212000,9749.36199340599,9918.02650889032,9189.45110183914,9265.48838340995,8766.75212776057,0.0,1.0
2007-12-03,72.69,73.44,71.01,71.01,940000,10049.3636316035,10153.0508337455,9817.10429880544,9817.10429880544,6799.29620469882,0.0,1.0
2007-12-04,72.1,73.95,71.0,72.68,772000,9967.79636591849,10223.5581312021,9815.72180277687,10047.981135575,5584.10284045475,0.0,1.0
2007-12-05,63.7,67.3,63.7,66.65,1700000,8806.49970192799,9304.19827220963,8806.49970192799,9214.33603035322,12296.5995191361,0.0,1.0
2007-12-06,62.1,66.0,61.74,65.26,1102000,8585.30033735837,9124.47378849681,8535.5304803302,9022.16908238337,7971.08980593411,0.0,1.0
2007-12-07,66.62,66.82,64.51,65.57,930000,9210.18854226754,9237.83846283874,8918.48188024136,9065.02645926873,6726.96326635093,0.0,1.0
2007-12-10,67.25,68.68,66.71,68.47,676000,9297.28579206683,9494.98272415093,9222.63100652458,9465.95030755116,4889.7066323153,0.0,1.0
2007-12-11,73.65,73.99,66.72,66.72,1208000,10182.0832503453,10229.0881153164,9224.01350255314,9224.01350255314,8737.81895242143,0.0,1.0
2007-12-12,70.88,74.21,67.0,68.2,1526000,9799.13185043415,10259.5030279447,9262.72339135283,9428.62291478004,11038.0063918834,0.0,1.0
2007-12-13,75.42,78.14,73.5,75.88,2152000,10426.7850474004,10802.8239671688,10161.3458099169,10490.3798647142,15566.0483324594,0.0,1.0
2007-12-14,79.78,79.99,77.34,79.53,1170000,11029.5533158527,11058.5857324524,10692.224284884,10994.9909151387,8462.95378669953,0.0,1.0
2007-12-17,88.99,88.99,83.19,84.6,1600000,12302.8321581565,12302.8321581565,11500.9844615917,11695.9164016186,11573.2701356576,0.0,1.0
2007-12-18,80.6,87.43,80.6,82.5,1866000,11142.9179901946,12087.1627777012,11142.9179901946,11405.592235621,13497.3262957106,0.0,1.0
2007-12-19,79.4,80.64,75.92,80.05,1974000,10977.0184667674,11148.4479743088,10495.9098488285,11066.8807086238,14278.5220298674,0.0,1.0
2007-12-20,77.56,81.31,76.8,76.87,768000,10768.3818436093,11289.0294959241,10662.8639194068,10672.5826755834,5531.57204722923,0.33087,1.0
2007-12-21,73.62,75.69,73.0,74.66,752000,10221.3547102439,10508.7522143216,10135.2742983945,10365.7476591525,5416.33096291196,0.0,1.0
2007-12-24,70.3,72.88,70.1,71.01,416000,9760.40798872786,10118.6135735204,9732.64011393774,9858.98394423279,2996.26819224917,0.0,1.0
2007-12-26,70.36,72.01,69.5,71.3,494000,9768.73835116489,9997.8233181834,9649.33648956737,9899.24736267847,3558.06847829589,0.0,1.0
2007-12-27,75.27,75.49,71.85,72.01,852000,10450.4396772624,10480.9843395315,9975.6090183513,9997.8233181834,6136.58773989493,0.0,1.0
2007-12-28,75.49,76.5,73.58,74.11,516000,10480.9843395315,10621.2121072216,10215.8011352859,10289.3860034797,3716.52496923215,0.0,1.0
2007-12-31,76.87,77.08,72.9,72.9,636000,10672.5826755834,10701.738944113,10121.3903609994,10121.3903609994,4580.8331016117,0.0,1.0
2008-01-02,78.99,79.7,74.52,75.77,1414000,10966.9221483587,11065.4981038636,10346.3101467994,10519.8593642377,10184.4308265392,0.0,1.0
2008-01-03,80.1,80.46,77.7,78.61,904000,11121.0338534438,11171.0160280661,10787.8193559624,10914.1631862574,6511.1212639261,0.0,1.0
2008-01-04,82.51,83.65,79.49,79.49,2510000,11455.6367446648,11613.9136309685,11036.341835334,11036.341835334,18078.4451022727,0.0,1.0
2008-01-07,78.79,82.35,78.0,79.53,1954000,10939.1542735685,11433.4224448327,10829.4711681476,11041.895410292,14073.8174222474,0.0,1.0
2008-01-08,80.62,81.1,74.61,76.86,2100000,11193.2303278982,11259.8732273944,10358.805690455,10671.1942818439,15125.3923166424,0.0,1.0
2008-01-09,70.3,77.05,70.22,75.45,3934000,9760.40798872786,10697.5737628945,9749.30083881181,10475.4307645735,28334.9016065102,0.0,1.0
2008-01-10,69.22,73.85,67.43,73.85,2370000,9610.4614648612,10253.2877662525,9361.93898548961,10253.2877662525,17070.0856144965,0.0,1.0
2008-01-11,74.25,75.08,71.91,73.0,1660000,10308.8235158328,10424.0601962118,9983.93938078834,10135.2742983945,11956.2624979173,0.0,1.0
2008-01-14,74.54,76.24,74.01,75.0,934000,10349.0869342784,10585.1138699945,10275.5020660846,10412.9530462957,6727.19829702101,0.0,1.0
2008-01-15,86.39,86.46,81.02,82.03,3292000,11994.3335155932,12004.0522717697,11248.7660774784,11388.9938451685,23710.8530982794,0.0,1.0
2008-01-16,92.0,97.69,88.5,90.0,4498000,12773.2224034561,13563.2184412351,12287.284594629,12495.5436555549,32397.1498286941,0.0,1.0
2008-01-17,95.8,96.5,85.51,88.45,4486000,13300.8120244684,13397.9995862338,11872.1548665166,12280.3426259314,32310.7190154562,0.0,1.0
2008-01-18,87.0,92.5,84.5,86.15,4280000,12079.025533703,12842.6420904314,11731.9270988265,11961.012065845,30826.9900548714,0.0,1.0
2008-01-22,97.5,108.89,92.71,106.3,5020000,13536.8389601844,15118.2194294819,12871.798358961,14758.6254509498,36156.8902045454,0.0,1.0
2008-01-23,91.25,111.4,89.2,105.0,4446000,12669.0928729931,15466.7062580979,12384.4721563944,14578.134264814,32022.6163046631,0.0,1.0
2008-01-24,92.32,96.0,89.55,96.0,1732000,12817.6510031203,13328.5798992585,12433.0659372771,13328.5798992585,12474.8473773451,0.0,1.0
2008-01-25,92.7,94.0,82.59,84.9,2294000,12870.4099652215,13050.9011513573,11466.7438945809,11787.4628484068,16522.6904639894,0.0,1.0
2008-01-28,91.0,98.64,90.57,94.53,2340000,12634.3830295055,13695.1158464881,12574.6820987067,13124.4860195511,16854.0085814016,0.0,1.0
2008-01-29,92.15,95.48,91.38,92.02,1010000,12794.0483095487,13256.3834248042,12687.1419916067,12775.9991909351,7274.59344752803,0.0,1.0
2008-01-30,100.8,102.0,91.26,100.89,2388000,13995.0088942215,14161.6161429622,12670.4812667326,14007.504437877,17199.7318343534,0.0,1.0
2008-01-31,99.0,109.47,95.89,108.69,2814000,13745.0980211104,15198.7462663732,13313.307568124,15090.4515546918,20268.0257043008,0.0,1.0
2008-02-01,89.95,95.81,89.23,94.97,2072000,12488.6016868573,13302.2004182079,12388.6373376129,13185.5753440894,14923.7204190873,0.0,1.0
2008-02-04,86.25,87.3,83.75,86.1,2372000,11974.8960032401,12120.6773458882,11627.7975683636,11954.0700971475,17084.4907500361,0.0,1.0
2008-02-05,95.5,96.55,88.6,89.0,2798000,13259.1602122832,13404.9415549314,12301.168532024,12356.7042816043,20152.7846199836,0.0,1.0
2008-02-06,102.0,103.26,92.47,95.48,2260000,14161.6161429622,14336.55375414,12838.4769092129,13256.3834248042,16277.8031598152,0.0,1.0
2008-02-07,95.78,106.4,95.01,103.72,2900000,13298.0352369894,14772.5093883449,13191.1289190474,14400.4198661572,20887.4465325062,0.0,1.0
2008-02-08,98.2,100.69,95.52,98.83,2154000,13634.0265219499,13979.7365630869,13261.9369997622,13721.4953275388,15514.3309762132,0.0,1.0
2008-02-11,99.3,105.17,99.23,101.89,1712000,13786.7498332955,14601.7369583856,13777.031077119,14146.3438118276,12330.7960219486,0.0,1.0
2008-02-12,94.27,98.11,92.57,97.75,2162000,13088.387782324,13621.5309782943,12852.3608466079,13571.5488036721,15571.9515183719,0.0,1.0
2008-02-13,92.0,96.85,90.72,93.99,1726000,12773.2224034561,13446.5933671165,12595.5080047993,13049.5127576178,12431.6319707261,0.0,1.0
2008-02-14,94.66,95.0,88.07,89.5,2042000,13142.5351381647,13189.7405253079,12227.5836638302,12426.1239685796,14707.6433859923,0.0,1.0
2008-02-15,86.53,92.23,86.53,90.3,2668000,12013.7710279463,12805.1554594647,12013.7710279463,12537.1954677401,19216.4508099057,0.0,1.0
2008-02-19,85.7,87.65,83.51,84.73,2428000,11898.5343475672,12169.2711267709,11594.4761186154,11763.8601548352,17487.8345451467,0.0,1.0
2008-02-20,86.8,91.89,85.08,90.5,1816000,12051.2576589129,12757.9500723215,11812.4539357179,12564.9633425302,13079.8630700108,0.0,1.0
2008-02-21,92.67,94.11,87.49,87.6,1690000,12866.244784003,13066.1734824919,12147.0568269388,12162.3291580734,12172.3395310123,0.0,1.0
2008-02-22,88.36,95.0,88.02,91.97,2042000,12267.8470822759,13189.7405253079,12220.6416951327,12769.0572222376,14707.6433859923,0.0,1.0
2008-02-25,87.75,94.0,87.64,92.37,1902000,12183.155064166,13050.9011513573,12167.8827330314,12824.5929718178,13699.2838982162,0.0,1.0
2008-02-26,86.6,91.52,86.22,89.99,1894000,12023.4897841228,12706.5795039598,11970.7308220216,12494.1552618154,13641.6633560575,0.0,1.0
2008-02-27,80.56,86.6,80.35,86.6,3260000,11184.8999654611,12023.4897841228,11155.7436969315,12023.4897841228,23480.370929645,0.0,1.0
2008-02-28,84.63,84.99,81.91,82.8,1944000,11749.9762174401,11799.9583920623,11372.3331202944,11495.9001631105,14001.791744549,0.0,1.0
2008-02-29,89.5,90.68,85.3,85.9,2608000,12426.1239685796,12589.9544298413,11842.998597987,11926.3022223574,18784.2967437159,0.0,1.0
2008-03-03,88.92,92.5,87.94,90.32,2214000,12345.5971316882,12842.6420904314,12209.5345452166,12539.9722552191,15946.4850424031,0.0,1.0
2008-03-04,96.24,99.05,93.52,95.26,4130000,13361.9013490067,13752.0399898079,12984.258251861,13225.8387625351,29746.6048893968,0.0,1.0
2008-03-05,92.8,96.9,91.7,94.87,2212000,12884.2939026166,13453.5353358141,12731.5705912709,13171.6914066943,15932.0799068634,0.0,1.0
2008-03-06,99.72,101.51,93.59,94.02,2220000,13845.0623703548,14093.5848497264,12993.9770080376,13053.6779388363,15989.700449022,0.0,1.0
2008-03-07,102.0,104.49,96.57,102.2,3156000,14161.6161429622,14507.3261840992,13407.7183424104,14189.3840177523,22731.3038815826,0.0,1.0
2008-03-10,106.26,106.98,99.5,100.37,2090000,14753.0718759918,14853.0362252362,13814.5177080857,13935.3079634227,15053.3666389441,0.0,1.0
2008-03-11,85.88,96.55,85.17,93.31,4148000,11923.5254348784,13404.9415549314,11824.9494793734,12955.1019833314,29876.2511092537,0.0,1.0
2008-03-12,92.72,93.72,86.86,89.95,2512000,12873.1867527005,13012.0261266511,12059.58802135,12488.6016868573,18092.8502378123,0.0,1.0
2008-03-13,97.25,102.5,94.0,101.6,3646000,13502.1291166968,14231.0358299375,13050.9011513573,14106.0803933819,26260.5620887992,0.0,1.0
2008-03-14,109.1,109.5,98.63,98.96,4024000,15147.3756980115,15202.9114475918,13693.7274527486,13739.5444461523,28983.1327057949,0.0,1.0
2008-03-17,111.6,118.46,109.24,118.0,3454000,15494.474132888,16446.9122381892,15166.8132103646,16383.0461261719,24877.669076992,0.0,1.0
2008-03-18,100.11,109.5,100.11,108.91,2846000,13899.2097261955,15202.9114475918,13899.2097261955,15120.9962169609,20498.5078729355,0.0,1.0
2008-03-19,115.5,115.75,103.66,106.0,3028000,16035.9476912954,16070.6575347831,14392.0895037202,14716.9736387646,21809.3752070445,0.0,1.0
2008-03-20,108.85,122.0,107.6,118.7,3042000,15112.6658545239,16938.4036219744,14939.1166370856,16480.2336879374,21910.211155822,0.0,1.0
2008-03-24,106.92,110.8,101.34,109.02,1874000,14844.7058627992,15383.4026337275,14069.9821561548,15136.2685480955,13497.6120006609,0.0,1.0
2008-03-25,96.98,103.02,95.88,101.98,2560000,13485.2559675806,14325.1296120865,13332.2988468924,14180.5156070722,18410.3883972877,0.14847,1.0
2008-03-26,101.0,101.37,97.95,99.08,2406000,14044.2447177319,14095.6939310543,13620.136337642,13777.2650161671,17302.8884702633,0.0,1.0
2008-03-27,99.1,99.95,94.28,97.0,2444000,13780.046054725,13898.2401934386,13109.8157622551,13488.0370061385,17576.1676730356,0.0,1.0
2008-03-28,92.25,94.43,91.0,91.82,3092000,12827.5403486214,13130.6735514398,12653.7254387485,12767.7480196252,22236.2972360991,0.0,1.0
2008-03-31,93.29,96.29,92.74,95.11,1766000,12972.1543536357,13389.3101373307,12895.6757932916,13225.2288624107,12700.2913709414,0.0,1.0
2008-04-01,81.06,91.13,81.0,91.13,4102000,11271.5492754391,12671.8021893753,11263.2061597652,12671.8021893753,29499.7707834664,0.0,1.0
2008-04-02,84.59,84.8,81.22,82.14,3464000,11762.4025809202,11791.6034857788,11293.7975839028,11421.7253575693,24911.5568000799,0.0,1.0
2008-04-03,77.42,82.9,76.45,82.74,3962000,10765.4002578891,11527.404822772,10630.5198878277,11505.1565143083,28492.9526679899,0.0,1.0
2008-04-04,78.75,80.12,75.25,78.33,3784000,10950.3393219939,11140.8404632146,10463.6575743497,10891.9375122766,27212.8553497409,0.0,1.0
2008-04-07,75.5,76.98,73.12,75.17,2988000,10498.4205563243,10704.2174096139,10167.4769679263,10452.5334201179,21488.3752074593,0.0,1.0
2008-04-08,78.01,79.0,76.69,78.04,2320000,10847.4408953491,10985.1023039685,10663.8923505233,10851.6124531861,16684.414485042,0.0,1.0
2008-04-09,84.2,84.2,80.29,80.35,3260000,11708.1723290398,11708.1723290398,11164.4792909574,11172.8224066313,23444.4789746711,0.0,1.0
2008-04-10,78.97,82.95,78.27,81.74,3060000,10980.9307461316,11534.3574191669,10883.5943966027,11366.1045864099,22006.1673811328,0.0,1.0
2008-04-11,81.65,82.21,77.5,80.23,3872000,11353.5899128991,11431.4589925222,10776.524412121,11156.1361752835,27845.7124508976,0.0,1.0
2008-04-14,84.1,84.7,82.45,83.15,3352000,11694.26713625,11777.698292989,11464.8314552178,11562.1678047466,24106.1023076986,0.0,1.0
2008-04-15,81.56,83.8,81.0,81.46,1958000,11341.0752393882,11652.5515578805,11263.2061597652,11327.1700465984,14081.0705007381,0.0,1.0
2008-04-16,75.61,80.5,75.37,80.26,2598000,10513.7162683931,11193.680195816,10480.3438056975,11160.3077331204,18683.66760006,0.0,1.0
2008-04-17,77.39,78.87,76.98,78.14,1942000,10761.2287000522,10967.0255533417,10704.2174096139,10865.5176459759,13966.0055732549,0.0,1.0
2008-04-18,76.21,77.64,75.1,75.43,2086000,10597.1474251321,10795.9916820268,10442.799785165,10488.6869213714,15001.5899206025,0.0,1.0
2008-04-21,74.18,77.36,73.25,76.7,1856000,10314.8720114985,10757.0571422152,10185.5537185531,10665.2828698023,13347.5315880336,0.0,1.0
2008-04-22,74.29,76.11,72.04,73.12,2266000,10330.1677235673,10583.2422323423,10017.3008857961,10167.4769679263,16296.0703547868,0.0,1.0
2008-04-23,63.4,69.4,62.56,69.4,6256000,8815.89222875447,9650.20379614448,8699.08860931987,9650.20379614448,44990.3866458718,0.0,1.0
2008-04-24,62.98,66.09,61.05,62.56,4084000,8757.49041903717,9189.94191480099,8489.12019819338,8699.08860931987,29370.322740048,0.0,1.0
2008-04-25,64.67,66.2,63.24,63.24,2722000,8992.48817718535,9205.23762686981,8793.64392029073,8793.64392029073,19575.4207880536,0.0,1.0
2008-04-28,65.15,65.15,63.46,65.06,1522000,9059.23310257656,9059.23310257656,8824.23534442837,9046.7184290657,10945.5512268249,0.0,1.0
2008-04-29,65.3,65.87,63.96,64.39,1610000,9080.09089176131,9159.35049066336,8893.76130837754,8953.55363737382,11578.4083279817,0.0,1.0
2008-04-30,63.5,64.52,62.29,63.88,2978000,8829.7974215443,8971.6303880006,8661.54458878732,8882.63715414567,21416.4596277823,0.0,1.0
2008-05-01,61.32,64.74,60.68,63.52,2366000,8526.66421872593,9002.22181213824,8437.670984871,8832.57846010227,17015.2261515557,0.0,1.0
2008-05-02,60.0,60.95,59.1,59.56,1946000,8343.11567390013,8475.21500540355,8217.96893879163,8281.93282562486,13994.7718051257,0.0,1.0
2008-05-05,61.77,62.05,60.2,61.02,1848000,8589.23758628018,8628.17212609171,8370.92605947979,8484.94864035643,13289.9991242921,0.0,1.0
2008-05-06,59.7,63.5,59.63,62.76,2020000,8301.40009553063,8829.7974215443,8291.66646057774,8726.89899489953,14526.9470947348,0.0,1.0
2008-05-07,67.44,67.65,63.65,63.83,3500000,9377.66201746374,9406.86292232239,8850.65521072905,8875.68455775075,25170.4528869168,0.0,1.0
2008-05-08,65.91,67.31,65.05,66.1,2164000,9164.91256777929,9359.58526683696,9045.32790978672,9191.33243407997,15562.5314420823,0.0,1.0
2008-05-09,68.49,69.16,67.65,68.5,2240000,9523.66654175699,9616.83133344888,9406.86292232239,9525.05706103598,16109.0898476267,0.0,1.0
2008-05-12,68.3,70.39,67.76,67.76,2280000,9497.24667545631,9787.86520476383,9422.15863439121,9422.15863439121,16396.7521663344,0.0,1.0
2008-05-13,66.2,67.67,65.75,66.27,1546000,9205.23762686981,9409.64396088036,9142.66425931556,9214.97126182269,11118.1486180495,0.0,1.0
2008-05-14,65.09,65.54,63.41,65.3,1864000,9050.88998690266,9113.46335445691,8817.28274803345,9080.09089176131,13405.0640517751,0.0,1.0
2008-05-15,63.45,65.2,63.16,65.05,1546000,8822.84482514938,9066.18569897147,8782.51976605887,9045.32790978672,11118.1486180495,0.0,1.0
2008-05-16,62.8,63.7,62.44,63.27,1618000,8732.46107201547,8857.60780712397,8682.40237797206,8797.81547812768,11635.9407917232,0.0,1.0
2008-05-19,62.5,63.04,60.93,62.78,2280000,8690.74549364597,8765.83353471107,8472.43396684558,8729.6800334575,16396.7521663343,0.0,1.0
2008-05-20,67.55,67.6,65.6,65.85,2700000,9392.95772953256,9399.91032592748,9121.8064701308,9156.56945210539,19417.2065127644,0.0,1.0
2008-05-21,68.69,68.69,63.72,64.5,3438000,9551.47692733666,9551.47692733666,8860.38884568193,8968.84934944264,24724.57629292,0.0,1.0
2008-05-22,67.2,67.97,66.32,66.77,1830000,9344.28955476814,9451.35953924986,9221.92385821761,9284.49722577186,13160.5510808736,0.0,1.0
2008-05-23,70.5,71.0,68.2,68.54,3018000,9803.16091683265,9872.68688078182,9483.34148266648,9530.61913815191,21704.1219464899,0.0,1.0
2008-05-27,69.5,73.21,69.41,70.58,2536000,9664.10898893431,10179.9916414371,9651.59431542346,9814.28507106452,18237.7910060631,0.0,1.0
2008-05-28,69.73,71.9,69.5,69.75,1676000,9696.09093235093,9997.83361589032,9664.10898893431,9698.8719709089,12053.0511538493,0.0,1.0
2008-05-29,67.53,70.63,66.7,70.63,2664000,9390.17669097459,9821.23766745943,9274.76359081897,9821.23766745943,19158.3104259275,0.0,1.0
2008-05-30,67.66,67.95,66.76,67.06,922000,9408.25344160138,9448.57850069189,9283.10670649288,9324.82228486238,6630.61644621064,0.0,1.0
2008-06-02,67.3,69.15,65.31,66.18,2608000,9358.19474755798,9615.4408141699,9081.48141104029,9202.45658831184,18755.5831797368,0.0,1.0
2008-06-03,71.8,72.46,69.14,69.2,2622000,9983.92842310049,10075.7026955134,9614.05029489091,9622.39341056481,18856.2649912845,0.0,1.0
2008-06-04,73.68,74.01,71.93,73.05,2522000,10245.3460475494,10291.2331837558,10002.0051737273,10157.7433329734,18137.1091945154,0.0,1.0
2008-06-05,69.28,73.98,68.8,73.98,2132000,9633.51756479668,10287.0616259189,9566.77263940548,10287.0616259189,15332.4015871162,0.0,1.0
2008-06-06,76.21,76.68,71.65,71.89,3198000,10597.1474251321,10662.5018312444,9963.07063391574,9996.44309661134,22998.6023806743,0.0,1.0
2008-06-09,76.4,78.08,74.3,75.19,2226000,10623.5672914328,10857.174530302,10331.5582428463,10455.3144586758,16008.4080360791,0.0,1.0
2008-06-10,78.85,80.67,78.16,79.3,3404000,10964.2445147837,11217.3190235587,10868.2986845339,11026.817882338,24480.0633220186,0.0,1.0
2008-06-11,83.09,83.54,79.29,79.29,3416000,11553.8246890727,11616.3980566269,11025.427363059,11025.427363059,24566.3620176308,0.0,1.0
2008-06-12,79.53,81.39,77.92,80.85,2144000,11058.7998257546,11317.4364116455,10834.9262218383,11242.3483705804,15418.7002827285,0.0,1.0
2008-06-13,79.52,82.72,79.52,81.91,2030000,11057.4093064756,11502.3754757503,11057.4093064756,11389.7434141527,14598.8626744118,0.0,1.0
2008-06-16,78.62,80.66,78.37,80.32,1212000,10932.2625713671,11215.9285042797,10897.4995893925,11168.6508487943,8716.16825684092,0.0,1.0
2008-06-17,79.38,80.0,76.06,77.5,1630000,11037.9420365699,11124.1542318668,10576.2896359474,10776.524412121,11722.2394873355,0.0,1.0
2008-06-18,77.8,80.19,77.03,77.03,2110000,10818.2399904905,11150.5740981675,10711.1700060088,10711.1700060088,15174.187311827,0.0,1.0
2008-06-19,77.26,79.92,75.77,79.92,2716000,10743.1519494254,11113.030077635,10535.9645768569,11113.030077635,19532.2714402474,0.0,1.0
2008-06-20,84.9,85.0,81.05,81.2,3300000,11805.5086785687,11819.4138713585,11270.1587561601,11291.0165453448,23732.1412933786,0.0,1.0
2008-06-23,83.0,84.7,81.65,82.23,1724000,11541.3100155618,11777.698292989,11353.5899128991,11434.2400310801,12398.2459362985,0.0,1.0
2008-06-24,82.76,85.89,81.0,84.43,2812000,11542.8034332675,11979.3546022637,11297.3305714677,11775.7237055434,20161.5769813142,0.25074,1.0
2008-06-25,79.04,81.23,78.38,81.21,2062000,11023.9630662815,11329.409411362,10931.9107431066,11326.6199470233,14784.2004749182,0.0,1.0
2008-06-26,86.95,87.35,81.75,83.31,4682000,12127.1962122113,12182.985498984,11401.9354841665,11619.5137025799,33569.169070595,0.0,1.0
2008-06-27,86.4,87.73,84.56,86.57,2146000,12050.4859428989,12235.985321418,11793.8552237445,12074.1963897772,15386.4666436345,0.0,1.0
2008-06-30,84.54,85.61,83.26,85.59,2688000,11791.0657594059,11940.3021015228,11612.5400417333,11937.5126371842,19272.5173989234,0.0,1.0
2008-07-01,86.0,90.36,85.5,88.23,3042000,11994.6966561262,12602.7998819484,11924.9600476603,12305.7219298839,21810.6391099423,0.0,1.0
2008-07-02,92.41,92.99,85.71,86.25,2572000,12888.7199766584,12969.6144424788,11954.249423216,12029.5649603591,18440.8164992674,0.0,1.0
2008-07-03,91.73,95.0,90.53,92.0,2004000,12793.8781891448,13249.9556085115,12626.5103288268,12831.5359577164,14368.3500250902,0.0,1.0
2008-07-07,87.3,91.19,84.22,86.08,3230000,12176.0118381374,12718.5626520017,11746.4343299878,12005.8545134807,23158.5681542122,0.0,1.0
2008-07-08,84.05,90.35,83.49,89.46,3862000,11722.7238831094,12601.4051497791,11644.6188816276,12477.2739867099,27689.9040902686,0.0,1.0
2008-07-09,87.65,87.75,81.5,83.11,2442000,12224.8274640635,12238.7747857567,11367.0671799335,11591.6190591936,17508.7379048255,0.0,1.0
2008-07-10,80.65,86.0,80.65,83.93,3128000,11248.5149455416,11994.6966561262,11248.5149455416,11705.9870970776,22427.2449493424,0.0,1.0
2008-07-11,80.5,84.17,79.06,82.6,2940000,11227.5939630018,11739.4606691412,11026.7525306202,11520.4877185584,21079.3159050725,0.0,1.0
2008-07-14,82.55,83.46,78.09,78.51,2122000,11513.5140577118,11640.4346851197,10891.4635101964,10950.0422613077,15214.3905954299,0.0,1.0
2008-07-15,87.45,90.71,84.08,87.0,3366000,12196.9328206771,12651.6155078745,11726.9080796173,12134.1698730579,24133.6657607055,0.0,1.0
2008-07-16,79.96,87.66,78.55,86.75,2322000,11152.2784258587,12226.2221962328,10955.621189985,12099.301568825,16648.3576638021,0.0,1.0
2008-07-17,78.6,79.83,76.23,79.29,2530000,10962.5948508316,11134.1469076576,10632.0433267035,11058.8313705145,18139.6834149093,0.0,1.0
2008-07-18,76.8,78.2,75.97,77.33,1570000,10711.5430603545,10906.8055640589,10595.7802903012,10785.4638653283,11256.6414867224,0.0,1.0
2008-07-21,75.0,75.67,73.34,74.85,1572000,10460.4912698775,10553.9383252217,10228.9657297709,10439.5702873377,11270.9811574061,0.0,1.0
2008-07-22,73.25,77.35,72.42,77.0,1532000,10216.413140247,10788.253329667,10100.6503701937,10739.4377037409,10984.1877437316,0.0,1.0
2008-07-23,70.75,72.23,69.09,71.67,2004000,9867.73009791776,10074.1504589767,9636.20455781114,9996.04545749492,14368.3500250902,0.0,1.0
2008-07-24,76.95,77.13,71.72,72.72,1878000,10732.4640428943,10757.569221942,10003.0191183415,10142.4923352732,13464.9507720157,0.0,1.0
2008-07-25,75.52,76.78,74.2,75.88,1434000,10533.017342682,10708.7535960159,10348.9126963321,10583.2277007774,10281.5438802292,0.0,1.0
2008-07-28,79.9,79.9,75.59,76.0,1370000,11143.9100328428,11143.9100328428,10542.7804678672,10599.9644868092,9822.6744183501,0.0,1.0
2008-07-29,76.01,79.83,75.0,79.81,1170000,10601.3592189785,11134.1469076576,10460.4912698775,11131.357443319,8388.70734997782,0.0,1.0
2008-07-30,71.9,75.14,71.25,73.83,1886000,10028.1242973892,10480.0175202479,9937.46670638361,10297.3076060674,13522.3094547506,0.0,1.0
2008-07-31,77.5,77.5,73.1,75.83,1788000,10809.1743122067,10809.1743122067,10195.4921577073,10576.2540399308,12819.6655912482,0.0,1.0
2008-08-01,74.84,76.79,73.3,74.29,1394000,10438.1755551684,10710.1483281852,10223.3868010936,10361.465285856,9994.75046655477,0.0,1.0
2008-08-04,78.47,80.1,75.6,75.6,1512000,10944.4633326305,11171.8046762291,10544.1752000365,10544.1752000365,10840.7910368944,0.0,1.0
2008-08-05,75.6,79.74,75.59,79.64,1452000,10544.1752000365,11121.5943181337,10542.7804678672,11107.6469964406,10410.6009163827,0.0,1.0
2008-08-06,75.3,77.74,74.68,76.94,1406000,10502.333234957,10842.6478842703,10415.8598404593,10731.069310725,10080.7884906571,0.0,1.0
2008-08-07,83.95,84.0,80.25,80.27,2732000,11708.7765614162,11715.7502222628,11192.7256587689,11195.5151231075,19587.9901539653,0.0,1.0
2008-08-08,79.74,86.15,79.13,84.0,1494000,11121.5943181337,12015.6176386659,11036.5156558054,11715.7502222628,10711.7340007409,0.0,1.0
2008-08-11,82.69,83.63,80.97,83.26,1264000,11533.0403080823,11664.145131998,11293.1463749597,11612.5400417333,9062.67187211275,0.0,1.0
2008-08-12,88.14,89.18,85.3,86.1,2066000,12293.16934036,12438.221485969,11897.065404274,12008.6439778193,14812.8798162856,0.0,1.0
2008-08-13,90.01,92.93,89.06,90.6,1804000,12553.9842560223,12961.2460494629,12421.4846999372,12636.273454012,12934.3829567179,0.0,1.0
2008-08-14,86.9,90.86,86.08,90.39,1378000,12120.2225513647,12672.5364904142,12005.8545134807,12606.9840784563,9880.03310108499,0.0,1.0
2008-08-15,90.11,90.98,88.95,89.31,1062000,12567.9315777155,12689.273276446,12406.1426460747,12456.3530041701,7614.36513305676,0.0,1.0
2008-08-18,94.2,95.0,90.71,90.94,1838000,13138.3770349661,13249.9556085115,12651.6155078745,12683.6943477688,13178.1573583412,0.0,1.0
2008-08-19,96.95,98.5,96.24,97.4,1666000,13521.9283815283,13738.1118677724,13422.9023975068,13584.6913291476,11944.9456795411,0.0,1.0
2008-08-20,86.94,90.56,86.34,89.66,2384000,12125.801480042,12630.6945253347,12042.117549883,12505.1686300962,17092.8874549975,0.0,1.0
2008-08-21,89.31,92.4,88.32,91.97,1898000,12456.3530041701,12887.3252444891,12318.2745194077,12827.3517612084,13608.3474788529,0.0,1.0
2008-08-22,87.63,89.2,86.86,88.75,704000,12222.0379997248,12441.0109503076,12114.6436226874,12378.2480026884,5047.56408067043,0.0,1.0
2008-08-25,89.5,89.5,86.08,86.16,990000,12482.8529153871,12482.8529153871,12005.8545134807,12017.0123708352,7098.13698844278,0.0,1.0
2008-08-26,85.0,86.77,84.39,85.89,1304000,11855.2234391945,12102.0910331636,11770.1447768661,11979.3546022637,9349.46528578722,0.0,1.0
2008-08-27,79.33,82.0,78.63,82.0,1534000,11064.4102991917,11436.8037883994,10966.7790473396,11436.8037883994,10998.5274144154,0.0,1.0
2008-08-28,81.88,82.29,80.66,81.08,856000,11420.0670023676,11477.2510213096,11249.9096777109,11308.4884288222,6137.37905263333,0.0,1.0
2008-08-29,83.0,83.92,81.65,82.61,618000,11576.2770053311,11704.5923649082,11387.9881624733,11521.8824507277,4430.95824127033,0.0,1.0
2008-09-02,86.71,87.35,81.95,82.0,1364000,12093.7226401477,12182.985498984,11429.8301275528,11436.8037883994,9779.65540629891,0.0,1.0
2008-09-03,91.29,92.23,88.47,90.2,1914000,12732.5099736949,12863.6147976107,12339.1955019475,12580.4841672393,13723.0648443227,0.0,1.0
2008-09-04,100.01,100.37,94.09,94.09,2698000,13948.7164253393,13998.9267834347,13123.0349811036,13123.0349811036,19344.215752342,0.0,1.0
2008-09-05,96.0,102.73,95.06,100.16,2182000,13389.4288254432,14328.0835753935,13258.3240015274,13969.637407879,15644.5807159415,0.0,1.0
2008-09-08,90.75,96.97,88.27,88.44,2874000,12657.1944365518,13524.7178458669,12311.3008585611,12335.0113054395,20606.1067725095,0.0,1.0
2008-09-09,101.52,102.5,94.2,94.7,2970000,14159.3209829062,14296.0047354992,13138.3770349661,13208.113643432,21294.4109653282,0.0,1.0
2008-09-10,99.15,103.72,97.41,100.52,2204000,13828.769458778,14466.1620601559,13586.0860613169,14019.8477659745,15802.3170934625,0.0,1.0
2008-09-11,104.82,110.3,103.53,108.5,3104000,14619.5825987808,15383.8958275665,14439.6621489389,15132.8440370894,22255.1689011377,0.0,1.0
2008-09-12,103.1,110.61,103.0,109.14,2760000,14379.6886656582,15427.1325248153,14365.7413439651,15222.1068959257,19788.7455435375,0.0,1.0
2008-09-15,117.69,117.69,107.8,114.77,4304000,16414.6029006917,16414.6029006917,15035.2127852372,16007.3411072512,30858.9713113715,0.0,1.0
2008-09-16,114.0,129.49,111.93,127.85,4352000,15899.9467302138,18060.3868604858,15611.2371711652,17831.6507847178,31203.1234077807,0.0,1.0
2008-09-17,144.0,145.43,128.45,133.51,4640000,20084.1432381648,20283.5899383771,17915.3347148768,18621.0691925512,33268.0359862367,0.0,1.0
2008-09-18,108.55,139.62,105.01,126.5,4372000,15139.817697936,19473.2505480039,14646.0825099978,17643.36194186,31346.520114618,0.0,1.0
2008-09-19,82.5,98.0,78.32,86.03,3058000,11506.5403968652,13668.3752593066,10923.5423500907,11998.8808526341,21925.3564754122,0.0,1.0
2008-09-22,89.14,90.5,81.1,82.0,3040000,12432.6425572917,12622.3261323188,11311.2778931608,11436.8037883994,21796.2994392586,0.0,1.0
2008-09-23,94.4,95.22,88.0,91.0,3300000,13166.2716783525,13280.6397162365,12273.6430899896,12692.0627407847,23660.4566281425,0.0,1.0
2008-09-24,90.5,94.55,90.5,92.81,1720000,12674.3370896448,13241.5311803969,12674.3370896448,12997.847793259,12281.5101806924,0.37291,1.0
2008-09-25,88.12,91.07,84.68,89.98,1630000,12341.0230313757,12754.164406121,11859.2581740456,12601.5121693507,11638.8730200748,0.0,1.0
2008-09-26,91.66,96.1,90.67,95.46,1504000,12836.7926810701,13458.6054620427,12698.145236664,13368.9747909115,10739.1809952101,0.0,1.0
2008-09-29,118.25,120.54,101.0,101.0,3492000,16560.6669707238,16881.3767158651,14144.8402878909,14144.8402878909,24934.3218319638,0.0,1.0
2008-09-30,94.0,105.4,93.0,102.51,2404000,13164.5048223935,14761.0511519178,13024.456898751,14356.3126525911,17165.5526013864,0.0,1.0
2008-10-01,92.5,105.0,90.64,95.55,2072000,12954.4329369298,14705.0319824608,12693.9437989548,13381.5791040394,14794.9355199969,0.0,1.0
2008-10-02,99.9,101.0,93.21,94.7,1800000,13990.7875718842,14144.8402878909,13053.866962716,13262.5383689433,12852.7432123525,0.0,1.0
2008-10-03,102.86,103.7,90.91,96.45,2006000,14405.3294258659,14522.9696817256,12731.7567383382,13507.6222353176,14323.6682688773,0.0,1.0
2008-10-06,116.8,127.42,113.25,113.96,3666000,16357.5974814422,17844.9064305253,15860.4273525113,15959.8613782975,26176.7536758245,0.0,1.0
2008-10-07,129.0,131.94,107.51,112.7,2480000,18066.1821498805,18477.9230453894,15056.5522708035,15783.400994508,17708.2239814634,0.0,1.0
2008-10-08,133.08,140.0,120.23,140.0,2248000,18637.5776783418,19606.7093099478,16837.9618595359,19606.7093099478,16051.6481896491,0.0,1.0
2008-10-09,161.9,168.0,124.24,126.45,1744000,22673.7588377182,23528.0511719374,17399.5540333422,17709.0599445921,12452.8800901904,0.0,1.0
2008-10-10,133.0,171.74,126.38,158.88,1504000,18626.3738444504,24051.8304063603,17699.2565899372,22250.8141083179,10739.1809952101,0.0,1.0
2008-10-13,89.0,116.25,82.6,108.05,1952000,12464.2652041811,16280.5711234388,11567.9584928692,15132.1781495704,13938.0859725067,0.0,1.0
2008-10-14,90.4,95.71,81.11,83.15,3394000,12660.3322972806,13403.9867718222,11359.2870866419,11644.9848508726,24234.5613681802,0.0,1.0
2008-10-15,114.98,116.0,99.01,99.48,2824000,16102.7102604128,16245.5591425282,13866.1449198424,13931.9674439543,20164.526017602,0.0,1.0
2008-10-16,95.34,121.21,94.11,107.03,3176000,13352.1690400745,16975.2088247055,13179.9100939942,14989.3292674551,22677.9513569063,0.0,1.0
2008-10-17,104.99,111.0,92.76,110.23,1760000,14703.6315032244,15545.3195243158,12990.8453970768,15437.482623111,12567.1266965225,0.0,1.0
2008-10-20,90.0,103.49,89.83,100.2,1506000,12604.3131278236,14493.5596177607,12580.5049808044,14032.8019489769,10753.4618210016,0.0,1.0
2008-10-21,104.58,106.5,95.9,99.9,1794000,14646.211854531,14915.1038679246,13430.5958773142,13990.7875718842,12809.900734978,0.0,1.0
2008-10-22,126.9,131.8,116.1,118.0,1830000,17772.0815102313,18458.3163360794,16259.5639348924,16525.6549898131,13066.955599225,0.0,1.0
2008-10-23,126.65,142.1,121.22,128.83,2014000,17737.0695293206,19900.809949597,16976.6093039419,18042.3740028613,14380.7915720433,0.0,1.0
2008-10-24,151.2,160.0,143.89,160.0,1670000,21175.2460547436,22407.6677827975,20151.4957329171,22407.6677827975,11924.4895359048,0.0,1.0
2008-10-27,183.01,183.99,159.74,167.0,1652000,25630.170505811,25767.4174709807,22371.2553226504,23388.0032482949,11795.9621037813,0.0,1.0
2008-10-28,118.7,169.25,112.1,150.0,2094000,16623.6885363629,23703.1110764905,15699.3722403225,21007.1885463726,14952.0246037034,0.0,1.0
2008-10-29,115.48,122.29,102.5001,119.0,2040000,16172.7342222341,17126.4605822394,14354.926178147,16665.7029134556,14566.4423073328,0.0,1.0
2008-10-30,87.03,100.4399,85.88,94.65,4532000,12188.3707946054,14066.3994458588,12027.3156824165,13255.5359727611,32360.3512435453,0.0,1.0
2008-10-31,88.0,93.6,85.0,90.0,2584000,12324.2172805386,13108.4856529365,11904.0735096112,12604.3131278236,18450.8269226216,0.0,1.0
2008-11-03,86.0,89.16,85.1,86.434,1648000,12044.1214332536,12486.6728719639,11918.0783019754,12104.9022321145,11767.4004521983,0.0,1.0
2008-11-04,75.2,82.36,73.98,81.86,3384000,10531.6038579148,11534.346991195,10360.745391071,11464.3230293738,24163.1572392227,0.0,1.0
2008-11-05,87.0,87.49,75.24,76.93,3430000,12184.1693568961,12252.7928394809,10537.2057748605,10773.8867658163,24491.6162324273,0.0,1.0
2008-11-06,101.99,102.6,88.5201,90.95,4548000,14283.487732297,14368.9169657189,12397.0562056251,12737.3586552839,32474.5978498772,0.0,1.0
2008-11-07,76.32,89.26,76.32,84.27,5822000,10688.4575323944,12500.6776643281,10688.4575323944,11801.8385253522,41571.4838790646,0.0,1.0
2008-11-10,69.5,76.15,64.77,65.43,6604000,9733.33069315266,10664.6493853752,9070.90401432371,9163.33564392775,47155.2867635421,0.0,1.0
2008-11-11,76.66,78.0,71.05,74.36,5154000,10736.0738264328,10923.7380441138,9950.40497479851,10413.9636020551,36801.6880647028,0.0,1.0
2008-11-12,82.58,83.47,74.01,76.81,5424000,11565.1575343964,11689.8001864382,10364.9468287803,10757.0810149792,38729.5995465553,0.0,1.0
2008-11-13,60.4,85.97,59.75,78.1,6836000,8458.89458800605,12039.9199955444,8367.86343763844,10937.742836478,48811.8625553565,0.0,1.0
2008-11-14,69.68,69.98,61.01,66.5,4646000,9758.5393194083,9800.55369650105,8544.32382142796,9313.1869222252,33174.358313661,0.0,1.0
2008-11-17,69.96,71.77,64.5,69.93,2754000,9797.7527380282,10051.2394798211,9033.09107494024,9793.55130031893,19664.6971148993,0.0,1.0
2008-11-18,74.606,79.6,72.34,74.86,4456000,10448.4153912712,11147.8147219417,10131.0667962973,10483.9875638764,31817.6798634681,0.0,1.0
2008-11-19,86.23,88.27,76.25,78.14,3754000,12076.3324556914,12362.0302199221,10678.6541777394,10943.3447534237,26805.1100106507,0.0,1.0
2008-11-20,93.0,96.31,80.31,87.22,5370000,13024.456898751,13488.0155260077,11247.2487477279,12214.9799000975,38344.017250185,0.0,1.0
2008-11-21,64.5,86.0,63.0,76.27,4988000,9033.09107494024,12044.1214332536,8823.01918947651,10681.4551362123,35616.3795240079,0.0,1.0
2008-11-24,61.99,67.8,57.399,65.05,4546000,8681.5707865976,9495.24922296043,8038.61076915496,9110.1174329436,32460.3170240858,0.0,1.0
2008-11-25,63.52,65.76,60.0,60.0,3308000,8895.8441097706,9209.55145872977,8402.87541854906,8402.87541854906,23620.4858591456,0.0,1.0
2008-11-26,49.7,61.41,49.0,60.87,4658000,6960.38180503147,8600.34299088496,6862.34825848173,8524.71711211802,33260.0432684099,0.0,1.0
2008-11-28,51.21,53.27,50.84,53.27,870000,7171.85416973162,7460.35289243514,7120.0364379839,7460.35289243514,6212.1592193037,0.0,1.0
2008-12-01,58.79,59.49,53.02,53.27,4160000,8233.41743094165,8331.45097749139,7425.34091152452,7460.35289243514,29704.1176463258,0.0,1.0
2008-12-02,50.08,56.11,49.8251,53.54,3974000,7013.60001601561,7858.08899557979,6977.90180027914,7498.16583181861,28376.000847716,0.0,1.0
2008-12-03,46.91,53.0,46.06,51.97,4074000,6569.64809806894,7422.53995305167,6450.60736297283,7278.29059169991,29090.0421372911,0.0,1.0
2008-12-04,50.78,52.58,47.5,50.0,2988000,7111.63356256535,7363.71982512182,6652.276373018,7002.39618212421,21335.5537325051,0.0,1.0
2008-12-05,43.39,50.94,42.81,50.44,2880000,6076.67940684739,7134.04123034815,5995.45161113475,7064.01726852691,20564.389139764,0.0,1.0
2008-12-08,36.225,38.12,34.63,37.56,4362000,5073.23603394899,5338.6268492515,4849.85959573923,5260.20001201171,31146.4810512676,0.0,1.0
2008-12-09,37.8,39.0,35.81,38.32,3802000,5293.81151368591,5461.86902205689,5015.11614563736,5366.63643398,27147.8498296467,0.0,1.0
2008-12-10,32.73,34.75,32.7,33.57,4320000,4583.76854081851,4866.66534657633,4579.56710310924,4701.4087966782,30846.583709646,0.0,1.0
2008-12-11,35.06,35.8,32.53,33.73,3586000,4910.0802029055,5013.71566640094,4555.75895609001,4723.81646446099,25605.5206441645,0.0,1.0
2008-12-12,35.1,38.87,34.38,38.07,4110000,4915.6821198512,5443.66279198336,4814.84761482861,5331.62445306938,29347.0970015382,0.0,1.0
2008-12-15,37.41,38.45,35.54,35.72,3128000,5239.19282346534,5384.84266405352,4977.30320625389,5002.51183250954,22335.2115379103,0.0,1.0
2008-12-16,32.39,36.12,31.96,35.98,2492000,4536.15224678007,5058.53100196653,4475.9316396138,5038.92429265658,17793.9089362124,0.0,1.0
2008-12-17,32.97,33.23,31.61,32.75,1814000,4617.38004249271,4653.79250263975,4426.91486633893,4586.56949929136,12952.708992893,0.0,1.0
2008-12-18,33.6,34.3124,31.31,31.86,2374000,4705.61023438747,4805.38037519038,4384.90048924618,4461.92684724955,16951.3402145138,0.0,1.0
2008-12-19,33.168,34.4,32.8,33.0176,1660000,4645.10953137392,4817.64857330146,4593.57189547348,4624.04632365809,11853.0854069473,0.0,1.0
2008-12-22,36.43,37.1773,34.65,34.65,3006000,5101.9458582957,5206.60367163373,4852.66055421208,4852.66055421208,21464.0811646287,0.0,1.0
2008-12-23,39.57,39.69,37.89,37.89,2330000,5541.6963385331,5558.5020893702,5306.41582681373,5306.41582681373,16637.1620471007,0.0,1.0
2008-12-24,39.04,39.44,38.39,39.25,466000,5467.47093900259,5523.49010845958,5376.43978863497,5496.88100296751,3327.43240942014,0.0,1.0
2008-12-26,38.3,39.2272,38.06,38.68,446000,5363.83547550715,5493.68791030846,5330.22397383295,5417.05368649129,3184.62415150512,0.0,1.0
2008-12-29,38.08,39.066,37.48,37.98,956000,5333.0249323058,5471.11218501729,5248.99617812031,5319.02013994155,6826.23472833833,0.0,1.0
2008-12-30,36.75,38.05,36.43,37.52,1018000,5146.7611938613,5328.82349459653,5101.9458582957,5254.59809506601,7268.94032787491,0.0,1.0
2008-12-31,35.35,37.12,35.15,36.41,958000,4950.69410076182,5198.57892560902,4922.68451603332,5099.14489982285,6840.51555412983,0.0,1.0
2009-01-02,30.72,34.21,30.52,34.21,1970000,4302.27221429712,4791.03946780939,4274.26262956862,4791.03946780939,14066.6134046302,0.0,1.0
2009-01-05,30.09,30.66,29.14,30.41,1982000,4214.04202240235,4293.86933887857,4080.99649494199,4258.85735796795,14152.2983593793,0.0,1.0
2009-01-06,29.61,30.06,28.55,29.59,1964000,4146.81901905396,4209.84058469308,3998.36821999293,4144.01806058111,14023.7709272557,0.0,1.0
2009-01-07,34.24,34.24,32.84,32.9,3180000,4795.24090551866,4795.24090551866,4599.17381241918,4607.57668783773,22706.5130084894,0.0,1.0
2009-01-08,34.82,36.6,34.82,36.32,2704000,4876.4687012313,5125.75400531493,4876.4687012313,5086.54058669503,19307.6764701118,0.0,1.0
2009-01-09,37.75,38.05,35.886,36.09,2162000,5286.80911750378,5328.82349459653,5025.75978783419,5054.32956425726,15437.5726806145,0.0,1.0
2009-01-12,42.09,42.46,39.5,39.6,3310000,5894.61710611216,5946.43483785988,5531.89298387813,5545.89777624238,23634.7666849371,0.0,1.0
2009-01-13,42.89,44.0,42.0701,43.43,4074000,6006.65544502615,6162.10864026931,5891.83015243168,6082.28132379309,29090.0421372911,0.0,1.0
2009-01-14,45.04,46.5,43.79,43.89,4106000,6307.75848085749,6512.22844937552,6132.69857630439,6146.70336866863,29318.5353499552,0.0,1.0
2009-01-15,43.58,48.29,42.22,44.89,5264000,6103.28851233946,6762.91423269557,5912.82333618569,6286.75129231112,37587.1334832353,0.0,1.0
2009-01-16,42.45,45.55,41.58,42.0,4470000,5945.03435862346,6379.18292191516,5823.1926650545,5882.01279298434,31917.6456440087,0.0,1.0
2009-01-20,49.58,50.0,44.89,45.01,4946000,6943.57605419437,7002.39618212421,6286.75129231112,6303.55704314822,35316.4821823864,0.0,1.0
2009-01-21,43.67,49.73,43.58,46.39,4720000,6115.89282546729,6964.58324274074,6103.28851233946,6496.82317777485,33702.7488679465,0.0,1.0
2009-01-22,48.42,50.0,46.32,47.98,3886000,6781.12046276909,7002.39618212421,6487.01982311987,6719.4993763664,27747.6445128899,0.0,1.0
2009-01-23,45.39,50.39,44.75,50.12,2718000,6356.77525413236,7057.01487234478,6267.14458300117,7019.20193296131,19407.6422506523,0.0,1.0
2009-01-26,45.1299,46.38,43.0701,45.01,2470000,6320.34878919295,6495.42269853842,6031.87807607416,6303.55704314822,17636.8198525059,0.0,1.0
2009-01-27,43.45,45.02,43.19,44.19,1666000,6085.08228226594,6304.95752238464,6048.6698221189,6188.71774576138,11895.9278843218,0.0,1.0
2009-01-28,40.11,41.77,39.42,41.24,2122000,5617.32221730004,5849.80177054657,5520.68914998673,5775.57637101605,15151.9561647844,0.0,1.0
2009-01-29,44.5999,44.67,42.44,42.63,1794000,6246.12338966243,6255.94074910977,5943.63387938703,5970.24298487911,12809.900734978,0.0,1.0
2009-01-30,42.5,43.19,39.9,41.45,2128000,5952.03675480558,6048.6698221189,5587.91215333512,5804.98643498097,15194.798642159,0.0,1.0
2009-02-02,42.85,44.14,41.94,44.02,1928000,6001.05352808045,6181.71534957926,5873.60991756579,6164.90959874216,13766.7160630087,0.0,1.0
2009-02-03,41.26,43.22,40.24,41.88,1652000,5778.3773294889,6052.87125982817,5635.52844737357,5865.20704214724,11795.9621037813,0.0,1.0
2009-02-04,38.98,39.9,37.23,39.7699,1912000,5459.06806358404,5587.91215333512,5213.98419720969,5569.69191846924,13652.4694566766,0.0,1.0
2009-02-05,36.06,38.59,34.72,38.56,2276000,5050.12812654798,5404.44937336347,4862.46390886705,5400.24793565419,16251.5797507302,0.0,1.0
2009-02-06,32.56,34.67,32.07,34.03,1742000,4559.96039379929,4855.46151268493,4491.33691121447,4765.83084155374,12438.5992643989,0.0,1.0
2009-02-09,33.12,33.72,32.45,32.86,1080000,4638.38723103908,4722.41598522457,4544.55512219862,4601.97477089203,7711.64592741149,0.0,1.0
2009-02-10,36.47,36.64,32.59,33.39,2706000,5107.5477752414,5131.35592226062,4564.16183150856,4676.20017042255,19321.9572959033,0.0,1.0
2009-02-11,35.9,37.07,34.58,35.53,1858000,5027.72045876518,5191.57652942689,4842.85719955711,4975.90272701747,13266.8871603061,0.0,1.0
2009-02-12,37.39,39.6,37.1601,38.23,2598000,5236.39186499249,5545.89777624238,5204.19484734708,5354.03212085217,18550.7927031621,0.0,1.0
2009-02-13,36.34,36.96,35.35,36.16,1240000,5089.34154516788,5176.17125782622,4950.69410076182,5064.13291891223,8854.11199073172,0.0,1.0
2009-02-17,41.29,41.64,40.2201,40.54,2862000,5782.57876719818,5831.59554047305,5632.74149369308,5677.54282446631,20435.8617076404,0.0,1.0
2009-02-18,39.47,40.77,38.57,38.95,2326000,5527.69154616885,5709.75384690408,5401.64841489062,5454.86662587476,16608.6003955177,0.0,1.0
2009-02-19,39.08,39.85,36.55,37.13,1976000,5473.07285594828,5580.909757153,5118.7516091328,5199.97940484544,14109.4558820047,0.0,1.0
2009-02-20,40.58,42.15,39.31,41.17,3066000,5683.14474141201,5903.01998153071,5505.28387838606,5765.77301636108,21892.5059383738,0.0,1.0
2009-02-23,41.45,42.0,37.9899,38.1,3158000,5804.98643498097,5882.01279298434,5320.40661438561,5335.82589077865,22549.4239247829,0.0,1.0
2009-02-24,36.96,41.1699,36.66,40.34,3172000,5176.17125782622,5765.75901156871,5134.15688073347,5649.53323973782,22649.3897053234,0.0,1.0
2009-02-25,38.59,39.69,36.98,37.98,2502000,5404.44937336347,5558.5020893702,5178.97221629907,5319.02013994155,17865.31306517,0.0,1.0
2009-02-26,40.68,40.8,38.03,38.81,2630000,5697.14953377626,5713.95528461336,5326.02253612368,5435.25991656482,18779.2859158261,0.0,1.0
2009-02-27,42.23,42.73,40.6601,42.02,4068000,5914.22381542211,5984.24777724335,5694.36258009578,5884.81375145719,29047.1996599166,0.0,1.0
2009-03-02,47.22,47.92,43.5,44.29,4458000,6613.06295439811,6711.09650094785,6092.08467844807,6202.72253812563,31831.9606892597,0.0,1.0
2009-03-03,45.53,47.21,43.23,43.63,4316000,6376.38196344231,6611.66247516168,6054.27173906459,6110.29090852159,30818.022058063,0.0,1.0
2009-03-04,37.1899,39.5,35.3,38.38,5330000,5208.36827547163,5531.89298387813,4943.69170457969,5375.03930939855,38058.4007343549,0.0,1.0
2009-03-05,40.97,41.42,38.8,40.02,4652000,5737.76343163258,5800.7849972717,5433.85943732839,5604.71790417222,33217.2007910354,0.0,1.0
2009-03-06,41.0,43.24,39.7,39.89,4670000,5741.96486934185,6055.67221830102,5559.90256860663,5586.5116740987,33345.728223159,0.0,1.0
2009-03-09,42.05,42.68,39.74,42.68,2532000,5889.01518916646,5977.24538106123,5565.50448555233,5977.24538106123,18079.5254520425,0.0,1.0
2009-03-10,35.63,38.55,35.34,38.51,3070000,4989.90751938172,5398.84745641777,4949.29362152539,5393.24553947207,21921.0675899567,0.0,1.0
2009-03-11,36.62,37.3,34.88,35.56,2598000,5128.55496378777,5223.78755186466,4884.87157664985,4980.10416472674,18550.7927031621,0.0,1.0
2009-03-12,34.16,37.11,33.66,36.65,2494000,4784.03707162726,5197.17844637259,4714.01310980602,5132.75640149705,17808.189762004,0.0,1.0
2009-03-13,32.81,34.1,32.27,33.05,2748000,4594.97237470991,4775.63419620871,4519.34649594297,4628.5838763841,19621.8546375248,0.0,1.0
2009-03-16,31.43,31.48,29.4,31.1,2976000,4401.70624008328,4408.70863626541,4117.40895508904,4355.49042528126,21249.8687777561,0.0,1.0
2009-03-17,30.5,32.5356,30.37,32.31,2198000,4271.46167109577,4556.54322446241,4253.25544102225,4524.94841288867,15694.6275448615,0.0,1.0
2009-03-18,29.93,32.25,29.03,31.39,2354000,4191.63435461955,4516.54553747012,4065.59122334132,4396.10432313758,16808.5319565988,0.0,1.0
2009-03-19,30.95,31.0,29.402,29.61,1956000,4334.48323673489,4341.48563291701,4117.68905093632,4146.81901905396,13966.6476240897,0.0,1.0
2009-03-20,32.52,33.0,31.25,31.39,2210000,4554.35847685359,4621.58148020198,4376.49761382763,4396.10432313758,15780.3124996106,0.0,1.0
2009-03-23,26.09,29.46,25.67,29.1,2714000,3653.85032783241,4125.81183050759,3595.03019990257,4075.39457799629,19379.0805990693,0.0,1.0
2009-03-24,27.0,27.37,25.95,27.1,1782000,3781.29393834708,3833.11167009479,3634.24361852247,3795.29873071132,12724.215780229,0.0,1.0
2009-03-25,26.7,28.257,25.95,27.18,2250000,3739.27956125433,3957.33417836568,3634.24361852247,3806.50256460272,16065.9290154406,0.0,1.0
2009-03-26,24.07,25.0,23.84,24.74,2956000,3370.9535220746,3501.19809106211,3338.74249963682,3464.78563091506,21107.0605198411,0.0,1.0
2009-03-27,24.68,25.19,24.44,24.71,1602000,3456.38275549651,3527.80719655418,3422.77125382232,3460.58419320579,11438.9414589937,0.0,1.0
2009-03-30,27.86,28.4,27.28,27.4,1756000,3901.73515267961,3977.36103144655,3820.50735696697,3837.31310780407,12538.5650449394,0.0,1.0
2009-03-31,26.55,27.0,25.75,26.33,900000,3718.27237270796,3781.29393834708,3606.23403379397,3687.46182950661,6426.37160617624,0.0,1.0
2009-04-01,25.13,26.9,25.0,26.71,1328000,3519.40432113563,3767.28914598283,3501.19809106211,3740.68004049075,9482.46832555784,0.0,1.0
2009-04-02,22.48,23.16,21.3499,23.14,2118000,3148.27732348305,3243.50991155994,2990.00916497468,3240.70895308709,15123.3945132014,0.0,1.0
2009-04-03,22.17,23.05,22.1,22.72,906000,3104.86246715388,3228.10463995926,3095.0591124989,3181.88882515724,6469.21408355075,0.0,1.0
2009-04-06,22.19,23.138,22.19,22.5,1096000,3107.66342562673,3240.4288572398,3107.66342562673,3151.0782819559,7825.89253374351,0.0,1.0
2009-04-07,23.2099,23.41,22.64,23.12,1378000,3250.4983029497,3278.52189247056,3170.68499126584,3237.90799461424,9839.4889703454,0.0,1.0
2009-04-08,22.76,23.38,22.51,22.93,1186000,3187.49074210294,3274.32045476128,3152.47876119232,3211.29888912216,8468.52969436115,0.0,1.0
2009-04-09,20.77,21.29,20.77,20.96,1196000,2908.7953740544,2981.62029434849,2908.7953740544,2935.40447954647,8539.93382331865,0.0,1.0
2009-04-13,20.23,20.86,19.91,20.62,934000,2833.16949528746,2921.39968718222,2788.35415972186,2887.78818550803,6669.14564463179,0.0,1.0
2009-04-14,20.43,20.62,19.8,20.28,932000,2861.17908001595,2887.78818550803,2772.94888812119,2840.17189146958,6654.8648188403,0.0,1.0
2009-04-15,19.05,20.01,19.01,19.92,1582000,2667.91294538933,2802.35895208611,2662.31102844363,2789.75463895829,11296.1332010787,0.0,1.0
2009-04-16,19.27,19.9,19.06,19.45,1198000,2698.72348859067,2786.95368048544,2669.31342462575,2723.93211484632,8554.21464911016,0.0,1.0
2009-04-17,19.98,20.08,19.53,19.81,1068000,2798.15751437684,2812.16230674108,2735.13594873772,2774.34936735761,7625.96097266247,0.0,1.0
2009-04-20,21.14,21.35,20.06,20.13,1810000,2960.61310580212,2990.02316976704,2809.36134826823,2819.16470292321,12924.14734131,0.0,1.0
2009-04-21,20.05,21.55,19.98,21.42,1674000,2807.96086903181,3018.03275449554,2798.15751437684,2999.82652442201,11953.0511874878,0.0,1.0
2009-04-22,21.34,21.74,20.64,21.53,1234000,2988.62269053061,3044.64185998761,2890.58914398088,3015.23179602269,8811.26951335722,0.0,1.0
2009-04-23,20.65,21.249,20.41,20.74,900000,2891.9896232173,2975.87832947915,2858.3781215431,2904.59393634512,6426.37160617625,0.0,1.0
2009-04-24,19.8,20.2198,19.59,20.16,1470000,2772.94888812119,2831.7410064663,2743.53882415627,2823.36614063248,10496.4069567545,0.0,1.0
2009-04-27,21.47,21.79,20.9846,21.3,1492000,3006.82892060414,3051.64425616973,2938.84965846808,2983.02077358492,10653.4960404611,0.0,1.0
2009-04-28,21.99,22.54,21.48,22.5,1132000,3079.65384089823,3156.6801989016,3008.22939984056,3151.0782819559,8082.94739799057,0.0,1.0
2009-04-29,20.04,20.95,19.5588,20.88,1226000,2806.56038979538,2934.00400031005,2739.16932893862,2924.20064565507,8754.14621019121,0.0,1.0
2009-04-30,19.96,20.4696,19.58,19.7,1490000,2795.35655590399,2866.7249777922,2742.13834491984,2758.94409575694,10639.2152146695,0.0,1.0
2009-05-01,19.65,20.23,19.4,20.22,1048000,2751.94169957482,2833.16949528746,2716.92971866419,2831.76901605103,7483.15271474744,0.0,1.0
2009-05-04,16.08,17.91,16.08,17.89,4386000,2251.97061217115,2508.25831243689,2251.97061217115,2505.45735396404,31317.8509607655,0.0,1.0
2009-05-05,16.88,17.1,16.61,16.73,1700000,2364.00895108513,2394.81949428648,2326.19601170166,2343.00176253876,12138.7019227774,0.0,1.0
2009-05-06,15.75,16.38,15.53,16.01,2524000,2205.75479736913,2293.98498926389,2174.94425416778,2242.16725751617,18022.4021488765,0.0,1.0
2009-05-07,16.64,16.84,15.42,15.48,3198000,2330.39744941094,2358.40703413944,2159.53898256711,2167.94185798566,22835.0404406129,0.0,1.0
2009-05-08,15.2,15.94,15.0102,15.71,3136000,2128.72843936576,2232.3639028612,2102.14734345842,2200.15288042343,22392.3348410764,0.0,1.0
2009-05-11,16.43,16.54,16.16,16.2,1412000,2300.98738544602,2316.39265704669,2263.17444606255,2268.77636300824,10082.2630088009,0.0,1.0
2009-05-12,16.48,16.9,16.03,16.25,1656000,2307.98978162814,2366.80990955798,2244.96821598902,2275.77875919037,11824.5237553643,0.0,1.0
2009-05-13,17.24,17.48,16.88,17.0,1708000,2414.42620359643,2448.03770527063,2364.00895108513,2380.81470192223,12195.8252259434,0.0,1.0
2009-05-14,16.96,17.61,16.6818,17.59,1666000,2375.21278497653,2466.24393534415,2336.25145261919,2463.4429768713,11895.9278843218,0.0,1.0
2009-05-15,17.14,17.41,16.7,16.84,944000,2400.42141123218,2438.23435061565,2338.80032482949,2358.40703413944,6740.54977358931,0.0,1.0
2009-05-18,15.07,15.96,15.01,15.94,1980000,2110.52220929224,2235.16486133405,2102.11933387369,2232.3639028612,14138.0175335877,0.0,1.0
2009-05-19,14.9301,15.17,14.63,15.01,1636000,2090.92950477465,2124.52700165649,2048.90112288955,2102.11933387369,11681.7154974493,0.0,1.0
2009-05-20,15.26,15.36,14.61,14.86,2140000,2137.13131478431,2151.13610714856,2046.1001644167,2081.11214532732,15280.483596908,0.0,1.0
2009-05-21,15.85,16.29,15.71,15.91,2816000,2219.75958973338,2281.38067613607,2200.15288042343,2228.16246515193,20107.4027144359,0.0,1.0
2009-05-22,15.9,16.03,15.58,15.71,1568000,2226.7619859155,2244.96821598902,2181.94665034991,2200.15288042343,11196.1674205382,0.0,1.0
2009-05-26,15.54,16.45,15.24,16.36,2664000,2176.34473340421,2303.78834391887,2134.33035631146,2291.18403079104,19022.0599542817,0.0,1.0
2009-05-27,15.24,15.35,14.45,14.72,2428000,2134.33035631146,2149.73562791213,2023.6924966339,2061.50543601737,17336.9225108844,0.0,1.0
2009-05-28,14.61,15.21,14.42,15.0,1304000,2046.1001644167,2130.12891860219,2019.49105892462,2100.71885463726,9311.09841605979,0.0,1.0
2009-05-29,13.65,14.11,13.53,13.97,2532000,1911.65415771991,1976.07620259545,1894.84840688281,1956.46949328551,18079.5254520425,0.0,1.0
2009-06-01,12.02,12.45,11.87,12.27,3246000,1683.37604218266,1743.59664934893,1662.36885363629,1718.38802309328,23177.780259609,0.0,1.0
2009-06-02,12.48,12.7,12.2897,12.58,2470000,1747.7980870582,1778.60863025955,1721.14696718904,1761.80287942245,17636.819852506,0.0,1.0
2009-06-03,12.88,13.22,12.5,12.65,2652000,1803.8172565152,1851.43355055364,1750.59904553105,1771.60623407743,18936.3749995326,0.0,1.0
2009-06-04,12.5,12.86,12.42,12.71,1936000,1750.59904553105,1801.01629804235,1739.39521163965,1780.00910949598,13823.8393661747,0.0,1.0
2009-06-05,12.26,12.5699,11.85,11.88,1720000,1716.98754385686,1760.38839539366,1659.56789516344,1663.76933287271,12281.5101806924,0.0,1.0
2009-06-08,12.61,12.9801,12.43,12.73,2002000,1766.00431713173,1817.83605367181,1740.79569087608,1782.81006796882,14295.1066172942,0.0,1.0
2009-06-09,12.84,13.09,12.7,12.86,1188000,1798.2153395695,1833.22732048012,1778.60863025955,1801.01629804235,8482.81052015264,0.0,1.0
2009-06-10,12.16,12.51,11.79,11.85,2306000,1702.98275149261,1751.99952476748,1651.16501974489,1659.56789516344,16465.7921376027,0.0,1.0
2009-06-11,11.52,11.8,11.15,11.79,3148000,1613.35208036142,1652.56549898131,1561.5343486137,1651.16501974489,22478.0197958253,0.0,1.0
2009-06-12,11.81,12.03,11.76,11.84,1462000,1653.96597821774,1684.77652141909,1646.96358203561,1658.16741592701,10439.2836535885,0.0,1.0
2009-06-15,12.64,12.9,12.35,12.35,2154000,1770.205754841,1806.61821498805,1729.59185698468,1729.59185698468,15380.4493774485,0.0,1.0
2009-06-16,13.28,13.44,12.63,12.75,3118000,1859.83642597219,1882.24409375499,1768.80527560458,1785.61102644167,22263.8074089528,0.0,1.0
2009-06-17,13.24,13.6576,13.05,13.36,2492000,1854.23450902649,1912.71852193959,1827.62540353442,1871.04025986359,17793.9089362125,0.0,1.0
2009-06-18,13.4,13.72,13.125,13.36,1744000,1876.64217680929,1921.45751237488,1838.12899780761,1871.04025986359,12452.8800901904,0.0,1.0
2009-06-19,13.27,13.36,13.04,13.07,1652000,1858.43594673577,1871.04025986359,1826.22492429799,1830.42636200727,11795.9621037813,0.0,1.0
2009-06-22,13.89,14.0,13.32,13.5,4618000,1945.26565939411,1960.67093099478,1865.43834291789,1890.64696917354,32974.4267525798,0.0,1.0
2009-06-23,14.05,14.47,13.82,13.99,5396000,1967.6733271769,2026.49345510675,1935.46230473913,1959.27045175835,38529.6679854746,0.0,1.0
2009-06-24,13.14,13.36,12.71,13.09,6194000,1840.22971666224,1871.04025986359,1780.00910949598,1833.22732048012,44227.7174762842,0.0,1.0
2009-06-25,12.48,13.3,12.45,13.21,3596000,1747.7980870582,1862.63738444504,1743.59664934893,1850.03307131722,25676.924773122,0.0,1.0
2009-06-26,12.16,12.409,12.09,12.2,3032000,1702.98275149261,1737.85468447959,1693.17939683763,1708.58466843831,21649.7318999182,0.0,1.0
2009-06-29,11.95,12.26,11.85,12.03,2072000,1673.57268752769,1716.98754385686,1659.56789516344,1684.77652141909,14794.9355199968,0.0,1.0
2009-06-30,12.16,12.4901,12.06,12.1,2788000,1702.98275149261,1749.21257108699,1688.97795912836,1694.57987607406,19907.4711533548,0.0,1.0
2009-07-01,11.95,11.96,11.66,11.8,2120000,1673.57268752769,1674.97316676411,1632.95878967137,1652.56549898131,15137.6753389929,0.0,1.0
2009-07-02,12.75,12.8,12.52,12.54,3006000,1785.61102644167,1792.6134226238,1753.4000040039,1756.20096247675,21464.0811646287,0.0,1.0
2009-07-06,12.25,12.84,12.22,12.66,3972000,1715.58706462043,1798.2153395695,1711.38562691116,1773.00671331385,28361.7200219245,0.0,1.0
2009-07-07,13.12,13.16,12.52,12.54,4150000,1837.42875818939,1843.03067513509,1753.4000040039,1756.20096247675,29632.7135173683,0.0,1.0
2009-07-08,13.36,13.83,12.87,13.08,7148000,1871.04025986359,1936.86278397556,1802.41677727877,1831.82684124369,51039.6713788309,0.0,1.0
2009-07-09,12.83,13.03,12.62,12.83,5284000,1796.81486033307,1824.82444506157,1767.40479636815,1796.81486033307,37729.9417411504,0.0,1.0
2009-07-10,12.99,13.3777,12.89,13.1,4044000,1819.22252811587,1873.51910811206,1805.21773575162,1834.62779971654,28875.8297504186,0.0,1.0
2009-07-13,13.13,13.83,13.04,13.4,4444000,1838.82923742582,1936.86278397556,1826.22492429799,1876.64217680929,31731.9949087191,0.0,1.0
2009-07-14,12.65,12.9,12.5301,12.64,3560000,1771.60623407743,1806.61821498805,1754.81448803269,1770.205754841,25419.8699088749,0.0,1.0
2009-07-15,11.52,12.0897,11.4505,12.06,5486000,1613.35208036142,1693.13738246054,1603.61874966827,1688.97795912836,39172.3051460921,0.0,1.0
2009-07-16,11.67,11.9399,11.53,11.86,2416000,1634.35926890779,1672.1582034989,1614.75255959784,1660.96837439986,17251.2375561354,0.0,1.0
2009-07-17,11.37,11.59,11.26,11.5,2406000,1592.34489181505,1623.15543501639,1576.93962021437,1610.55112188857,17179.8334271778,0.0,1.0
2009-07-20,10.47,10.67,10.39,10.56,4296000,1466.30176053681,1494.31134526531,1455.09792664541,1478.90607366463,30675.213800148,0.0,1.0
2009-07-21,10.53,10.8799,10.39,10.43,3554000,1474.70463595536,1523.70740443786,1455.09792664541,1460.69984359111,25377.0274315004,0.0,1.0
2009-07-22,10.66,10.9,10.52,10.89,2740000,1492.91086602888,1526.52236770308,1473.30415671893,1525.12188846665,19564.7313343588,0.0,1.0
2009-07-23,9.82,10.34,9.65,10.32,5804000,1375.2706101692,1448.09553046329,1351.46246314997,1445.29457199044,41442.9564469409,0.0,1.0
2009-07-24,9.71,10.01,9.7,9.92,4128000,1359.86533856852,1401.87971566127,1358.4648593321,1389.27540253344,29475.6244336618,0.0,1.0
2009-07-27,9.55,9.8,9.48,9.62,2618000,1337.45767078572,1372.46965169635,1327.65431613075,1347.2610254407,18693.6009610772,0.0,1.0
2009-07-28,9.45,9.78,9.4,9.5,7200000,1323.45287842148,1369.6686932235,1316.45048223935,1330.4552746036,51410.9728494098,0.0,1.0
2009-07-29,10.12,10.35,9.94,9.99,10364000,1417.28498726194,1449.49600969971,1392.07636100629,1399.07875718842,74003.2392515674,0.0,1.0
2009-07-30,9.73,9.8,9.49,9.72,6722000,1362.66629704137,1372.46965169635,1329.05479536718,1361.26581780495,47997.8554852409,0.0,1.0
2009-07-31,9.85,9.96,9.7,9.83,4282000,1379.47204787847,1394.87731947914,1358.4648593321,1376.67108940562,30575.2480196074,0.0,1.0
2009-08-03,9.06,9.32,9.0,9.21,6566000,1268.83418820091,1305.24664834795,1260.43131278236,1289.84137674728,46883.9510735035,0.0,1.0
2009-08-04,9.35,9.51,9.24,9.5,5040000,1309.44808605723,1331.85575384003,1294.04281445655,1330.4552746036,35987.6809945869,0.0,1.0
2009-08-05,9.78,10.03,9.56,9.63,4902000,1369.6686932235,1404.68067413412,1338.85815002215,1348.66150467712,35002.3040149732,0.0,1.0
2009-08-06,9.69,9.93,9.46,9.53,4964000,1357.06438009567,1390.67588176987,1324.8533576579,1334.65671231288,35445.0096145099,0.0,1.0
2009-08-07,9.76,10.0,9.63,9.77,7082000,1366.86773475065,1400.47923642484,1348.66150467712,1368.26821398707,50568.4041277112,0.0,1.0
2009-08-10,9.76,9.92,9.57,9.75,4052000,1366.86773475065,1389.27540253344,1340.25862925857,1365.46725551422,28932.9530535845,0.0,1.0
2009-08-11,9.98,10.14,9.7,9.73,6038000,1397.67827795199,1420.08594573479,1358.4648593321,1362.66629704137,43113.813064547,0.0,1.0
2009-08-12,9.9,10.13,9.74,10.09,6258000,1386.47444406059,1418.68546649837,1364.0667762778,1413.08354955267,44684.7039016123,0.0,1.0
2009-08-13,9.79,10.01,9.66,9.69,4444000,1371.06917245992,1401.87971566127,1352.8629423864,1357.06438009567,31731.9949087192,0.0,1.0
2009-08-14,10.08,10.29,9.7999,9.81,5142000,1411.68307031624,1441.09313428116,1372.45564690398,1373.87013093277,36716.0031099537,0.0,1.0
2009-08-17,11.04,11.22,10.88,10.88,8848000,1546.12907701303,1571.33770326867,1523.72140923023,1523.72140923023,63178.3733016081,0.0,1.0
2009-08-18,10.56,10.82,10.5,10.75,5054000,1478.90607366463,1515.31853381168,1470.50319824608,1505.51517915671,36087.6467751276,0.0,1.0
2009-08-19,10.5,11.05,10.49,11.04,7892000,1470.50319824608,1547.52955624945,1469.10271900966,1546.12907701303,56352.1385732701,0.0,1.0
2009-08-20,10.24,10.49,10.19,10.45,5058000,1434.09073809904,1469.10271900966,1427.08834191691,1463.50080206396,36116.2084267105,0.0,1.0
2009-08-21,10.13,10.46,10.1,10.29,5100000,1418.68546649837,1464.90128130039,1414.48402878909,1441.09313428116,36416.105768332,0.0,1.0
2009-08-24,10.31,10.37,9.99,10.05,3872000,1443.89409275401,1452.29696817256,1399.07875718842,1407.48163260697,27647.6787323494,0.0,1.0
2009-08-25,10.25,10.32,10.01,10.1,4220000,1435.49121733546,1445.29457199044,1401.87971566127,1414.48402878909,30132.5424200709,0.0,1.0
2009-08-26,10.39,10.48,10.25,10.39,4414000,1455.09792664541,1467.70223977324,1435.49121733546,1455.09792664541,31517.7825218466,0.0,1.0
2009-08-27,10.37,10.7299,10.33,10.46,6470000,1452.29696817256,1502.70021589149,1446.69505122686,1464.90128130039,46198.4714355115,0.0,1.0
2009-08-28,10.6,10.69,10.325,10.4,5240000,1484.50799061033,1497.11230373816,1445.99481160865,1456.49840588184,37415.7635737373,0.0,1.0
2009-08-31,10.92,11.1,10.81,11.05,6614000,1529.32332617593,1554.53195243158,1513.91805457526,1547.52955624945,47226.6908924996,0.0,1.0
2009-09-01,11.43,11.44,10.72,10.97,8654000,1600.7477672336,1602.14824647002,1501.31374144743,1536.32572235805,61793.1331998323,0.0,1.0
2009-09-02,11.17,11.31,10.95,11.23,5830000,1564.33530708655,1583.9420163965,1533.5247638852,1572.7381825051,41628.6071822306,0.0,1.0
2009-09-03,10.63,10.96,10.62,10.65,4186000,1488.70942831961,1534.92524312163,1487.30894908318,1491.51038679246,29889.7683816153,0.0,1.0
2009-09-04,9.85,10.26,9.83,10.14,6176000,1379.47204787847,1436.89169657189,1376.67108940562,1420.08594573479,44099.1900441606,0.0,1.0
2009-09-08,9.28,9.4224,9.18,9.19,4004000,1299.64473140225,1319.58755572894,1285.63993903801,1287.04041827443,28590.2132345886,0.0,1.0
2009-09-09,9.31,9.48,9.23,9.4,3960000,1303.84616911153,1327.65431613075,1292.64233522013,1316.45048223935,28276.0350671755,0.0,1.0
2009-09-10,9.15,9.45,9.13,9.3,3188000,1281.43850132873,1323.45287842148,1278.63754285588,1302.4456898751,22763.6363116554,0.0,1.0
2009-09-11,9.23,9.27,9.01,9.06,3580000,1292.64233522013,1298.24425216583,1261.83179201878,1268.83418820091,25562.67816679,0.0,1.0
2009-09-14,9.21,9.47,9.13,9.45,3360000,1289.84137674728,1326.25383689433,1278.63754285588,1323.45287842148,23991.7873297247,0.0,1.0
2009-09-15,9.23,9.41,9.18,9.3,2558000,1292.64233522013,1317.85096147578,1285.63993903801,1302.4456898751,18265.176187332,0.0,1.0
2009-09-16,8.61,8.95,8.58,8.77,5898000,1205.81262256179,1253.42891660023,1201.61118485252,1228.22029034459,42114.1552591417,0.0,1.0
2009-09-17,8.6899,8.7599,8.44,8.61,4440000,1217.00245166082,1226.8058063158,1182.00447554257,1205.81262256179,31703.4332571363,0.0,1.0
2009-09-18,8.74,8.82,8.6,8.6,3754000,1224.01885263531,1235.22268652671,1204.41214332536,1204.41214332536,26805.1100106508,0.0,1.0
2009-09-21,8.98,9.17,8.94,9.02,2894000,1257.63035430951,1284.23945980158,1252.02843736381,1263.23227125521,20664.3549203045,0.0,1.0
2009-09-22,8.84,8.9574,8.78,8.87,2462000,1238.02364499956,1254.46527123519,1229.62076958101,1242.22508270884,17579.6965493399,0.0,1.0
2009-09-23,9.17,9.21,8.85,8.95,3018000,1284.23945980158,1289.84137674728,1239.42412423599,1253.42891660023,21549.7661193777,0.0,1.0
2009-09-24,9.65,9.84,9.3101,9.39,4930000,1351.46246314997,1378.07156864205,1303.86017390389,1315.05000300293,35202.2355760544,0.0,1.0
2009-09-25,9.64,9.7501,9.45,9.62,3304000,1350.06198391355,1365.48126030659,1323.45287842148,1347.2610254407,23591.9242075626,0.0,1.0
2009-09-28,9.56,9.83,9.45,9.81,3022000,1338.85815002215,1376.67108940562,1323.45287842148,1373.87013093277,21578.3277709607,0.0,1.0
2009-09-29,9.58,9.69,9.41,9.52,2180000,1341.659108495,1357.06438009567,1317.85096147578,1333.25623307645,15566.100112738,0.0,1.0
2009-09-30,9.8,10.06,9.65,9.68,4072000,1372.46965169635,1408.88211184339,1351.46246314997,1355.66390085925,29075.7613114996,0.0,1.0
2009-10-01,10.39,10.4,9.809,9.82,4820000,1455.09792664541,1456.49840588184,1373.73008300913,1375.2706101692,34416.7901575217,0.0,1.0
2009-10-02,10.43,10.68,10.32,10.62,4986000,1460.69984359111,1495.71182450173,1445.29457199044,1487.30894908318,35602.0986982164,0.0,1.0
2009-10-05,9.92,10.25,9.78,10.16,3100000,1389.27540253344,1435.49121733546,1369.6686932235,1422.88690420764,22135.2799768294,0.0,1.0
2009-10-06,9.41,9.53,9.21,9.5,4626000,1317.85096147578,1334.65671231288,1289.84137674728,1330.4552746036,33031.5500557458,0.0,1.0
2009-10-07,9.19,9.27,9.12,9.24,2832000,1287.04041827443,1298.24425216583,1277.23706361946,1294.04281445655,20221.6493207679,0.0,1.0
2009-10-08,8.87,8.98,8.76,8.84,4290000,1242.22508270884,1257.63035430951,1226.81981110816,1238.02364499956,30632.3713227733,0.0,1.0
2009-10-09,8.79,8.91,8.77,8.87,1794000,1231.02124881744,1247.82699965453,1228.22029034459,1242.22508270884,12809.900734978,0.0,1.0
2009-10-12,8.97,9.02,8.82,8.88,1856000,1256.22987507308,1263.23227125521,1235.22268652671,1243.62556194526,13252.6063345146,0.0,1.0
2009-10-13,8.85,9.05,8.83,8.95,1648000,1239.42412423599,1267.43370896448,1236.62316576314,1253.42891660023,11767.4004521982,0.0,1.0
2009-10-14,8.22,8.45,8.21,8.44,5144000,1151.19393234122,1183.40495477899,1149.7934531048,1182.00447554257,36730.2839357452,0.0,1.0
2009-10-15,8.25,8.4001,8.24,8.38,1482000,1155.3953700505,1176.41656338923,1153.99489081407,1173.60160012402,10582.0919115035,0.0,1.0
2009-10-16,8.59,8.68,8.53,8.56,3420000,1203.01166408894,1215.61597721676,1194.60878867039,1198.81022637967,24420.2121034697,0.0,1.0
2009-10-19,8.111,8.3299,8.0601,8.27,3878000,1135.92870866419,1166.58519914953,1128.80026935079,1158.19632852334,27690.5212097239,0.0,1.0
2009-10-20,8.219,8.32,8.05,8.06,2422000,1151.05388441758,1165.19872470547,1127.385785322,1128.78626455842,17294.0800335098,0.0,1.0
2009-10-21,8.32,8.34,7.99,8.29,3744000,1165.19872470547,1167.99968317832,1118.98290990345,1160.99728699619,26733.7058816932,0.0,1.0
2009-10-22,8.13,8.45,8.13,8.32,3098000,1138.5896192134,1183.40495477899,1138.5896192134,1165.19872470547,22120.9991510377,0.0,1.0
2009-10-23,8.14,8.22,7.87,7.89,3764000,1139.99009844982,1151.19393234122,1102.17715906635,1104.9781175392,26876.5141396083,0.0,1.0
2009-10-26,8.2701,8.31,7.88,8.01,4084000,1158.21033331571,1163.79824546904,1103.57763830278,1121.7838683763,29161.4462662486,0.0,1.0
2009-10-27,8.32,8.34,8.09,8.2,4190000,1165.19872470547,1167.99968317832,1132.9877022677,1148.39297386837,29918.3300331983,0.0,1.0
2009-10-28,8.91,9.0111,8.54,8.56,6382000,1247.82699965453,1261.98584473479,1196.00926790682,1198.81022637967,45570.1151006855,0.0,1.0
2009-10-29,8.52,8.78,8.4105,8.73,4858000,1193.20830943397,1229.62076958101,1177.87306179511,1222.61837339889,34688.1258475601,0.0,1.0
2009-10-30,9.1,9.2,8.55,8.55,6552000,1274.43610514661,1288.44089751086,1197.40974714324,1197.40974714324,46783.985292963,0.0,1.0
2009-11-02,8.67,8.9001,8.44,8.7,6480000,1214.21549798034,1246.44052521047,1182.00447554257,1218.41693568961,46269.8755644689,0.0,1.0
2009-11-03,8.71,9.01,8.68,9.0,3584000,1219.81741492604,1261.83179201878,1215.61597721676,1260.43131278236,25591.2398183729,0.0,1.0
2009-11-04,8.43,8.5099,8.14,8.28,4806000,1180.60399630614,1191.79382540518,1139.99009844982,1159.59680775977,34316.8243769812,0.0,1.0
2009-11-05,8.06,8.28,8.06,8.25,3622000,1128.78626455842,1159.59680775977,1128.78626455842,1155.3953700505,25862.5755084116,0.0,1.0
2009-11-06,8.05,8.2499,7.96,8.21,2974000,1127.385785322,1155.38136525813,1114.78147219417,1149.7934531048,21235.5879519646,0.0,1.0
2009-11-09,7.5,7.74,7.48,7.73,5842000,1050.35942731863,1083.97092899283,1047.55846884578,1082.5704497564,41714.2921369797,0.0,1.0
2009-11-10,7.59,7.73,7.57,7.68,3686000,1062.96374044646,1082.5704497564,1060.16278197361,1075.56805357428,26319.5619337395,0.0,1.0
2009-11-11,7.56,7.63,7.47,7.52,4184000,1058.76230273718,1068.56565739216,1046.15798960936,1053.16038579148,29875.4875558238,0.0,1.0
2009-11-12,7.85,7.91,7.6,7.68,3454000,1099.3762005935,1107.77907601205,1064.36421968288,1075.56805357428,24662.9861419253,0.0,1.0
2009-11-13,7.59,7.75,7.51,7.67,3472000,1062.96374044646,1085.37140822925,1051.75990655506,1074.16757433785,24791.5135740487,0.0,1.0
2009-11-16,7.26,7.4,7.16,7.37,4764000,1016.74792564444,1036.35463495438,1002.74313328019,1032.15319724511,34016.9270353595,0.0,1.0
2009-11-17,7.28,7.439,7.27,7.37,2246000,1019.54888411729,1041.81650397644,1018.14840488086,1032.15319724511,16037.3673638575,0.0,1.0
2009-11-18,7.47,7.54,7.3699,7.39,2140000,1046.15798960936,1055.96134426433,1032.13919245274,1034.95415571796,15280.4835969079,0.0,1.0
2009-11-19,7.79,7.9,7.6799,7.69,3348000,1090.97332517495,1106.37859677563,1075.55404878192,1076.9685328107,23906.1023749757,0.0,1.0
2009-11-20,7.82,7.95,7.81,7.93,3042000,1095.17476288423,1113.38099295775,1093.7742836478,1110.5800344849,21721.1360288757,0.0,1.0
2009-11-23,7.45,7.51,7.33,7.42,2596000,1043.35703113651,1051.75990655506,1026.55128029941,1039.15559342723,18536.5118773706,0.0,1.0
2009-11-24,7.65,7.82,7.46,7.66,3918000,1071.366615865,1095.17476288423,1044.75751037293,1072.76709510143,27976.1377255541,0.0,1.0
2009-11-25,7.6,7.68,7.55,7.59,1686000,1064.36421968288,1075.56805357428,1057.36182350076,1062.96374044646,12038.7361422368,0.0,1.0
2009-11-27,8.25,8.55,8.12,8.45,4526000,1155.3953700505,1197.40974714324,1137.18913997697,1183.40495477899,32317.5087661706,0.0,1.0
2009-11-30,8.06,8.21,8.0,8.13,2816000,1128.78626455842,1149.7934531048,1120.38338913987,1138.5896192134,20107.402714436,0.0,1.0
2009-12-01,7.63,7.71,7.5201,7.7,3812000,1068.56565739216,1079.76949128355,1053.17439058385,1078.36901204713,27219.2539586042,0.0,1.0
2009-12-02,7.59,7.63,7.46,7.59,1680000,1062.96374044646,1068.56565739216,1044.75751037293,1062.96374044646,11995.8936648623,0.0,1.0
2009-12-03,7.68,7.71,7.46,7.55,1620000,1075.56805357428,1079.76949128355,1044.75751037293,1057.36182350076,11567.4688911172,0.0,1.0
2009-12-04,7.46,7.65,7.28,7.4,3274000,1044.75751037293,1071.366615865,1019.54888411729,1036.35463495438,23377.7118206901,0.0,1.0
2009-12-07,7.68,7.69,7.5401,7.65,1618000,1075.56805357428,1076.9685328107,1055.9753490567,1071.366615865,11553.1880653257,0.0,1.0
2009-12-08,8.01,8.08,7.9,7.95,3020000,1121.7838683763,1131.58722303127,1106.37859677563,1113.38099295775,21564.0469451692,0.0,1.0
2009-12-09,8.05,8.2095,8.01,8.08,1950000,1127.385785322,1149.72342914297,1121.7838683763,1131.58722303127,13923.8051467152,0.0,1.0
2009-12-10,8.06,8.1,7.98,8.08,1228000,1128.78626455842,1134.38818150412,1117.58243066702,1131.58722303127,8768.42703598273,0.0,1.0
2009-12-11,8.04,8.14,7.99,8.0,1186000,1125.98530608557,1139.99009844982,1118.98290990345,1120.38338913987,8468.52969436117,0.0,1.0
2009-12-14,8.01,8.04,7.91,7.97,1450000,1121.7838683763,1125.98530608557,1107.77907601205,1116.1819514306,10353.5986988395,0.0,1.0
2009-12-15,8.16,8.21,8.0299,8.16,1742000,1142.79105692267,1149.7934531048,1124.57082205678,1142.79105692267,12438.5992643989,0.0,1.0
2009-12-16,8.27,8.29,8.14,8.24,1528000,1158.19632852334,1160.99728699619,1139.99009844982,1153.99489081407,10910.5509047082,0.0,1.0
2009-12-17,8.69,8.72,8.54,8.56,2866000,1217.01645645319,1221.21789416246,1196.00926790682,1198.81022637967,20464.4233592234,0.0,1.0
2009-12-18,8.85,8.95,8.76,8.82,2830000,1239.42412423599,1253.42891660023,1226.81981110816,1235.22268652671,20207.3684949764,0.0,1.0
2009-12-21,8.77,8.92,8.72,8.9,2748000,1228.22029034459,1249.22747889096,1221.21789416246,1246.42652041811,19621.8546375248,0.0,1.0
2009-12-22,8.79,8.84,8.65,8.8,1152000,1231.02124881744,1238.02364499956,1211.41453950749,1232.42172805386,8225.75565590557,0.0,1.0
2009-12-23,8.58,8.715,8.54,8.63,2558000,1201.61118485252,1220.51765454425,1196.00926790682,1208.61358103464,18265.176187332,0.0,1.0
2009-12-24,8.36,8.439,8.3201,8.39,1140000,1170.80064165117,1181.86442761892,1165.21272949783,1175.00207936044,8140.07070115657,0.0,1.0
2009-12-28,8.43,8.49,8.29,8.34,1352000,1180.60399630614,1189.00687172469,1160.99728699619,1167.99968317832,9653.83823505589,0.0,1.0
2009-12-29,8.47,8.53,8.4,8.42,1094000,1186.20591325184,1194.60878867039,1176.40255859687,1179.20351706972,7811.61170795203,0.0,1.0
2009-12-30,8.49,8.58,8.48,8.56,1270000,1189.00687172469,1201.61118485252,1187.60639248827,1198.81022637967,9068.32437760427,0.0,1.0
2009-12-31,8.39,8.41,8.19,8.23,1228000,1175.00207936044,1177.80303783329,1146.99249463195,1152.59441157765,8768.42703598273,0.0,1.0
2010-01-04,8.02,8.21,8.02,8.2,2594000,1123.18434761272,1149.7934531048,1123.18434761272,1148.39297386837,18522.2310515792,0.0,1.0
2010-01-05,7.74,7.83,7.7,7.76,2738000,1083.97092899283,1096.57524212065,1078.36901204713,1086.77188746568,19550.4505085673,0.0,1.0
2010-01-06,7.53,7.6,7.51,7.56,3268000,1054.56086502791,1064.36421968288,1051.75990655506,1058.76230273718,23334.8693433155,0.0,1.0
2010-01-07,7.74,7.83,7.69,7.72,3478000,1083.97092899283,1096.57524212065,1076.9685328107,1081.16997051998,24834.3560514233,0.0,1.0
2010-01-08,7.7,7.88,7.7,7.79,3448000,1078.36901204713,1103.57763830278,1078.36901204713,1090.97332517495,24620.1436645508,0.0,1.0
2010-01-11,7.66,7.79,7.58,7.59,2302000,1072.76709510143,1090.97332517495,1061.56326121003,1062.96374044646,16437.2304860197,0.0,1.0
2010-01-12,8.02,8.15,7.91,7.92,6038000,1123.18434761272,1141.39057768625,1107.77907601205,1109.17955524848,43113.813064547,0.0,1.0
2010-01-13,8.25,8.36,8.19,8.22,5882000,1155.3953700505,1170.80064165117,1146.99249463195,1151.19393234122,41999.9086528095,0.0,1.0
2010-01-14,8.36,8.45,8.35,8.41,2134000,1170.80064165117,1183.40495477899,1169.40016241474,1177.80303783329,15237.6411195334,0.0,1.0
2010-01-15,8.62,8.67,8.45,8.49,3496000,1207.21310179821,1214.21549798034,1183.40495477899,1189.00687172469,24962.8834835469,0.0,1.0
2010-01-19,8.09,8.37,8.08,8.36,2516000,1132.9877022677,1172.20112088759,1131.58722303127,1170.80064165117,17965.2788457105,0.0,1.0
2010-01-20,8.73,8.83,8.62,8.63,6174000,1222.61837339889,1236.62316576314,1207.21310179821,1208.61358103464,44084.909218369,0.0,1.0
2010-01-21,9.35,9.38,8.92,8.96,9648000,1309.44808605723,1313.6495237665,1249.22747889096,1254.82939583666,68890.7036182093,0.0,1.0
2010-01-22,9.6,9.61,9.14,9.22,7664000,1344.46006696785,1345.86054620427,1280.03802209231,1291.24185598371,54724.1244330386,0.0,1.0
2010-01-25,9.32,9.4295,9.17,9.2,7488000,1305.24664834795,1320.58189598681,1284.23945980158,1288.44089751086,53467.4117633865,0.0,1.0
2010-01-26,9.8,9.95,9.6,9.8,8202000,1372.46965169635,1393.47684024272,1344.46006696785,1372.46965169635,58565.6665709527,0.0,1.0
2010-01-27,9.929,10.24,9.85,10.05,11132000,1390.53583384623,1434.09073809904,1379.47204787847,1407.48163260697,79487.0763555042,0.0,1.0
2010-01-28,9.84,10.03,9.55,9.65,7494000,1378.07156864205,1404.68067413412,1337.45767078572,1351.46246314997,53510.2542407607,0.0,1.0
2010-01-29,9.89,9.99,9.52,9.55,6458000,1385.07396482417,1399.07875718842,1333.25623307645,1337.45767078572,46112.7864807624,0.0,1.0
2010-02-01,9.27,9.63,9.26,9.61,6648000,1298.24425216583,1348.66150467712,1296.8437729294,1345.86054620427,47469.4649309552,0.0,1.0
2010-02-02,9.17,9.46,9.12,9.4,5032000,1284.23945980158,1324.8533576579,1277.23706361946,1316.45048223935,35930.557691421,0.0,1.0
2010-02-03,9.14,9.24,9.0,9.12,4592000,1280.03802209231,1294.04281445655,1260.43131278236,1277.23706361946,32788.7760172903,0.0,1.0
2010-02-04,10.028,10.04,9.5,9.51,8850000,1404.40057828683,1406.08115337054,1330.4552746036,1331.85575384003,63192.6541273999,0.0,1.0
2010-02-05,10.1907,10.7,10.14,10.29,13772000,1427.18637546346,1498.51278297458,1420.08594573479,1441.09313428116,98337.7664002884,0.0,1.0
2010-02-08,10.41,10.43,10.07,10.24,4596000,1457.89888511826,1460.69984359111,1410.28259107982,1434.09073809904,32817.3376688734,0.0,1.0
2010-02-09,9.71,10.04,9.46,9.9,10252000,1359.86533856852,1406.08115337054,1324.8533576579,1386.47444406059,73203.5130072433,0.0,1.0
2010-02-10,9.59,9.85,9.41,9.57,4456000,1343.05958773142,1379.47204787847,1317.85096147578,1340.25862925857,31817.6798634683,0.0,1.0
2010-02-11,9.09,9.5399,9.09,9.4,6310000,1273.03562591018,1336.04318675694,1273.03562591018,1316.45048223935,45056.0053721913,0.0,1.0
2010-02-12,9.409,9.65,9.37,9.46,6890000,1317.71091355213,1351.46246314997,1312.24904453008,1324.8533576579,49197.4448517272,0.0,1.0
2010-02-16,9.12,9.39,9.06,9.21,3348000,1277.23706361946,1315.05000300293,1268.83418820091,1289.84137674728,23906.1023749756,0.0,1.0
2010-02-17,9.04,9.16,8.92,8.95,5240000,1266.03322972806,1282.83898056516,1249.22747889096,1253.42891660023,37415.7635737372,0.0,1.0
2010-02-18,9.06,9.22,8.99,9.2,4244000,1268.83418820091,1291.24185598371,1259.03083354593,1288.44089751086,30303.9123295688,0.0,1.0
2010-02-19,9.34,9.47,9.25,9.44,5318000,1308.0476068208,1326.25383689433,1295.44329369298,1322.05239918505,37972.715779606,0.0,1.0
2010-02-22,9.27,9.31,9.11,9.15,2708000,1298.24425216583,1303.84616911153,1275.83658438303,1281.43850132873,19336.2381216947,0.0,1.0
2010-02-23,9.51,9.58,9.14,9.23,4604000,1331.85575384003,1341.659108495,1280.03802209231,1292.64233522013,32874.4609720393,0.0,1.0
2010-02-24,9.19,9.39,9.15,9.36,5178000,1287.04041827443,1315.05000300293,1281.43850132873,1310.84856529365,36973.0579742007,0.0,1.0
2010-02-25,9.32,9.68,9.29,9.58,4708000,1305.24664834795,1355.66390085925,1301.04521063868,1341.659108495,33617.0639131976,0.0,1.0
2010-02-26,9.05,9.3,9.0,9.16,4272000,1267.43370896448,1302.4456898751,1260.43131278236,1282.83898056516,30503.84389065,0.0,1.0
2010-03-01,8.59,8.72,8.54,8.7,6252000,1203.01166408894,1221.21789416246,1196.00926790682,1218.41693568961,44641.8614242377,0.0,1.0
2010-03-02,8.47,8.5099,8.31,8.4,5360000,1186.20591325184,1191.79382540518,1163.79824546904,1176.40255859687,38272.6131212275,0.0,1.0
2010-03-03,8.5,8.52,8.3,8.44,3640000,1190.40735096112,1193.20830943397,1162.39776623262,1182.00447554257,25991.102940535,0.0,1.0
2010-03-04,8.73,8.83,8.6493,8.7,4960000,1222.61837339889,1236.62316576314,1211.31650596094,1218.41693568961,35416.4479629268,0.0,1.0
2010-03-05,8.32,8.56,8.31,8.49,3232000,1165.19872470547,1198.81022637967,1163.79824546904,1189.00687172469,23077.8144790685,0.0,1.0
2010-03-08,8.27,8.29,8.19,8.29,4248000,1158.19632852334,1160.99728699619,1146.99249463195,1160.99728699619,30332.473981152,0.0,1.0
2010-03-09,8.24,8.33,8.1,8.32,3758000,1153.99489081407,1166.59920394189,1134.38818150412,1165.19872470547,26833.6716622337,0.0,1.0
2010-03-10,8.16,8.25,8.08,8.23,3686000,1142.79105692267,1155.3953700505,1131.58722303127,1152.59441157765,26319.5619337396,0.0,1.0
2010-03-11,8.23,8.44,8.21,8.33,2924000,1152.59441157765,1182.00447554257,1149.7934531048,1166.59920394189,20878.567307177,0.0,1.0
2010-03-12,8.28,8.35,8.1901,8.21,2268000,1159.59680775977,1169.40016241474,1147.00649942431,1149.7934531048,16194.4564475641,0.0,1.0
2010-03-15,8.48,8.59,8.41,8.46,2886000,1187.60639248827,1203.01166408894,1177.80303783329,1184.80543401542,20607.2316171384,0.0,1.0
2010-03-16,8.37,8.56,8.35,8.47,3106000,1172.20112088759,1198.81022637967,1169.40016241474,1186.20591325184,22178.1224542039,0.0,1.0
2010-03-17,8.1,8.2,8.02,8.15,4318000,1134.38818150412,1148.39297386837,1123.18434761272,1141.39057768625,30832.3028838546,0.0,1.0
2010-03-18,8.17,8.27,8.12,8.14,2282000,1144.1915361591,1158.19632852334,1137.18913997697,1139.99009844982,16294.4222281046,0.0,1.0
2010-03-19,8.33,8.4,8.16,8.16,2912000,1166.59920394189,1176.40255859687,1142.79105692267,1142.79105692267,20792.8823524281,0.0,1.0
2010-03-22,8.32,8.54,8.27,8.52,3744000,1165.19872470547,1196.00926790682,1158.19632852334,1193.20830943397,26733.7058816932,0.0,1.0
2010-03-23,8.25,8.41,8.21,8.35,2486000,1155.3953700505,1177.80303783329,1149.7934531048,1169.40016241474,17751.0664588379,0.0,1.0
2010-03-24,8.44,8.54,8.3799,8.4,3738000,1182.00447554257,1196.00926790682,1173.58759533165,1176.40255859687,26690.8634043186,0.0,1.0
2010-03-25,8.74,8.8,8.47,8.52,6176000,1224.01885263531,1232.42172805386,1186.20591325184,1193.20830943397,44099.1900441606,0.0,1.0
2010-03-26,8.4,8.5675,8.26,8.41,5360000,1176.40255859687,1199.86058580698,1156.79584928692,1177.80303783329,38272.6131212274,0.0,1.0
2010-03-29,8.05,8.27,8.05,8.27,5306000,1127.385785322,1158.19632852334,1127.385785322,1158.19632852334,37887.0308248568,0.0,1.0
2010-03-30,7.81,7.92,7.76,7.91,5754000,1093.7742836478,1109.17955524848,1086.77188746568,1107.77907601205,41085.9358021535,0.0,1.0
2010-03-31,7.86,7.94,7.77,7.92,3154000,1100.77667982993,1111.98051372133,1088.1723667021,1109.17955524848,22520.8622731998,0.0,1.0
2010-04-01,7.43,7.57,7.41,7.57,5010000,1040.55607266366,1060.16278197361,1037.75511419081,1060.16278197361,35773.4686077144,0.0,1.0
2010-04-05,7.25,7.38,7.22,7.36,3788000,1015.34744640801,1033.55367648153,1011.14600869874,1030.75271800868,27047.8840491063,0.0,1.0
2010-04-06,7.23,7.34,7.19,7.34,3644000,1012.54648793516,1027.95175953583,1006.94457098946,1027.95175953583,26019.6645921181,0.0,1.0
2010-04-07,7.31,7.43,7.23,7.24,4294000,1023.75032182656,1040.55607266366,1012.54648793516,1013.94696717159,30660.9329743564,0.0,1.0
2010-04-08,7.22,7.46,7.19,7.38,2350000,1011.14600869874,1044.75751037293,1006.94457098946,1033.55367648153,16779.9703050157,0.0,1.0
2010-04-09,6.985,7.12,6.97,7.12,3886000,978.234746642753,997.141216334488,976.134027788115,997.141216334488,27747.6445128899,0.0,1.0
2010-04-12,7.15,7.18,7.09,7.15,1838000,1001.34265404376,1005.54409175304,992.939778625214,1001.34265404376,13124.0789023911,0.0,1.0
2010-04-13,7.21,7.36,7.21,7.24,3052000,1009.74552946231,1030.75271800868,1009.74552946231,1013.94696717159,21792.5401578333,0.0,1.0
2010-04-14,7.06,7.19,7.04,7.18,954000,988.738340915939,1006.94457098946,985.937382443089,1005.54409175304,6811.95390254682,0.0,1.0
2010-04-15,35.82,36.08,35.57,35.86,17150000,1003.30332497476,1010.58581700417,996.300928792633,1004.4237083639,612290.40581068,0.0,0.2
2010-04-16,38.47,38.99,37.3,37.44,6436000,1077.52872450527,1092.09370856409,1044.75751037293,1048.67885223492,229778.48698528,0.0,1.0
2010-04-19,39.25,40.13,38.88,39.44,4775600,1099.3762005935,1124.02463515458,1089.01265424396,1104.69802169192,170498.779124752,0.0,1.0
2010-04-20,38.01,38.6,37.8,37.9,3124400,1064.64431553017,1081.16997051998,1058.76230273718,1061.56326121003,111547.530257428,0.0,1.0
2010-04-21,38.99,39.71,38.55,38.6,3617200,1092.09370856409,1112.26060956861,1079.76949128355,1081.16997051998,129141.50763256,0.0,1.0
2010-04-22,38.7,40.13,38.62,39.48,3678000,1083.97092899283,1124.02463515458,1081.73016221455,1105.81840508106,131312.193152868,0.0,1.0
2010-04-23,38.86,39.77,38.81,39.47,2984400,1088.45246254939,1113.94118465232,1087.05198331296,1105.53830923377,106549.241230402,0.0,1.0
2010-04-26,38.77,38.89,38.3,38.5,3336000,1085.93159992382,1089.29275009124,1072.76709510143,1078.36901204713,119102.087101133,0.0,1.0
2010-04-27,41.68,41.95,39.89,40.1,5036400,1167.43949148375,1175.00207936044,1117.30233481974,1123.18434761272,179809.877540811,0.0,1.0
2010-04-28,40.92,41.84,40.51,40.6,3417200,1146.15220709009,1171.92102504031,1134.66827735141,1137.18913997697,122001.094736808,0.0,1.0
2010-04-29,40.61,41.4,40.27,41.19,2470400,1137.46923582426,1159.59680775977,1127.94597701657,1153.71479496679,88198.3800883209,0.0,1.0
2010-04-30,40.93,41.12,39.67,39.76,2798400,1146.43230293738,1151.75412403579,1111.14022617947,1113.66108880503,99908.6572373531,0.0,1.0
2010-05-03,40.11,41.19,40.04,40.85,1790400,1123.46444346001,1153.71479496679,1121.50377252901,1144.1915361591,63920.9762427663,0.0,1.0
2010-05-04,43.12,43.77,42.01,42.11,4063200,1207.77329349278,1225.97952356631,1176.68265444415,1179.483612917,145064.628390086,0.0,1.0
2010-05-05,44.48,44.95,42.75,44.42,3179600,1245.86632872354,1259.03083354593,1197.40974714324,1244.18575363983,113518.284216656,0.0,1.0
2010-05-06,47.2,50.899,43.96,44.65,5592400,1322.05239918505,1425.65985309576,1231.30134466472,1250.62795812738,199660.225391,0.0,1.0
2010-05-07,46.31,48.22,44.6,46.03,3674800,1297.12386877669,1350.62217560812,1249.22747889096,1289.28118505271,131197.946546536,0.0,1.0
2010-05-10,40.98,42.5499,40.88,41.81,2333200,1147.8327821738,1191.80502923907,1145.03182370095,1171.08073749845,83300.0568418357,0.0,1.0
2010-05-11,42.53,43.5,41.3,43.4,3350000,1191.24763850297,1218.41693568961,1156.79584928692,1215.61597721676,119601.916003836,0.0,1.0
2010-05-12,42.0,42.77,41.85,42.46,2114400,1176.40255859687,1197.96993883781,1172.20112088759,1189.28696757198,75488.4451338835,0.0,1.0
2010-05-13,42.43,42.66,41.56,41.88,1866800,1188.44668003012,1194.88888451768,1164.07834131633,1173.04140842945,66648.6139689435,0.0,1.0
2010-05-14,44.06,45.15,43.26,43.4,3534400,1234.10230313757,1264.63275049163,1211.69463535477,1215.61597721676,126185.376693719,0.0,1.0
2010-05-17,44.39,46.34,44.0,44.76,2924800,1243.34546609798,1297.96415631854,1232.42172805386,1253.70901244752,104421.398187468,0.0,1.0
2010-05-18,45.01,45.56,42.72,43.01,2613600,1260.71140862964,1276.11668023032,1196.56945960139,1204.69223917265,93310.9157216794,0.0,1.0
2010-05-19,45.07,46.5,44.543,45.69,3470000,1262.39198371335,1302.4456898751,1247.63093256144,1279.75792624502,123886.163741287,0.0,1.0
2010-05-20,48.24,48.78,46.53,47.43,3940800,1351.18236730269,1366.30754305608,1303.28597741696,1328.49460367261,140694.695697885,0.0,1.0
2010-05-21,45.23,49.97,44.75,49.545,4283600,1266.87351726991,1399.63894888299,1253.42891660023,1387.73487537338,152933.363401203,0.0,1.0
2010-05-24,44.67,44.98,43.43,44.33,2710800,1251.18814982195,1259.87112108779,1216.45626475862,1241.66489101427,96781.1563890146,0.0,1.0
2010-05-25,45.73,48.89,45.49,48.45,2893600,1280.87830963416,1369.38859737621,1274.15600929932,1357.06438009567,103307.493775731,0.0,1.0
2010-05-26,45.74,46.15,43.47,45.17,2332800,1281.15840548145,1292.64233522013,1217.57664814776,1265.1929421862,83285.7760160439,0.0,1.0
2010-05-27,41.5,43.67,41.3851,43.25,1694800,1162.39776623262,1223.17856509346,1159.17946494732,1211.41453950749,60507.8588785972,0.0,1.0
2010-05-28,42.17,43.16,41.36,41.36,1710400,1181.16418800071,1208.89367688192,1158.47642437063,1158.47642437063,61064.811084466,0.0,1.0
2010-06-01,44.02,44.2,41.77,43.14,1680000,1232.98191974843,1238.02364499956,1169.96035410931,1208.33348518735,59979.4683243117,0.0,1.0
2010-06-02,41.66,43.68,41.41,43.24,1736000,1166.87929978918,1223.45866094074,1159.87690360705,1211.1344436602,61978.783935122,0.0,1.0
2010-06-03,42.03,43.108,41.39,41.5,1410800,1177.24284613872,1207.43717847604,1159.31671191249,1162.39776623262,50368.4725666304,0.0,1.0
2010-06-04,44.09,44.65,42.72,43.54,2219600,1234.94259067943,1250.62795812738,1196.56945960139,1219.53731907875,79244.3023170486,0.0,1.0
2010-06-07,44.9,44.98,43.3209,43.66,1266800,1257.63035430951,1259.87112108779,1213.40041906474,1222.89846924617,45227.3752816892,0.0,1.0
2010-06-08,43.05,45.2897,42.97,44.27,1478400,1205.81262256179,1268.5456894782,1203.57185578351,1239.98431593056,52781.9321253942,0.0,1.0
2010-06-09,42.43,43.01,40.75,42.0,1588400,1188.44668003012,1204.69223917265,1141.39057768625,1176.40255859687,56709.1592180576,0.0,1.0
2010-06-10,40.3,41.29,39.99,41.06,1302800,1128.78626455842,1156.51575343964,1120.10329329259,1150.07354895208,46512.6496029247,0.0,1.0
2010-06-11,39.82,41.56,39.57,41.51,1012000,1115.34166388874,1164.07834131633,1108.33926770662,1162.6778620799,36130.4892525022,0.0,1.0
2010-06-14,40.15,40.51,38.7711,39.33,1060000,1124.58482684915,1134.66827735141,1085.96241046702,1101.61696737178,37844.1883474823,0.0,1.0
2010-06-15,38.24,39.57,38.17,39.31,864400,1071.08652001772,1108.33926770662,1069.12584908673,1101.05677567721,30860.8645354375,0.0,1.0
2010-06-16,38.1,38.86,37.83,38.7,1185200,1067.16517815573,1088.45246254939,1059.60259027904,1083.97092899283,42314.0868202227,0.0,1.0
2010-06-17,38.95,39.64,38.57,38.6,1439200,1090.97332517495,1110.29993863762,1080.32968297812,1081.16997051998,51382.4111978271,0.0,1.0
2010-06-18,38.89,39.2,38.55,38.85,1282800,1089.29275009124,1097.97572135708,1079.76949128355,1088.1723667021,45798.6083133495,0.0,1.0
2010-06-21,36.17,36.98,35.2804,35.71,1705200,1013.10667962973,1035.79444325981,988.189353055261,1000.22227065462,60879.1603491764,0.0,1.0
2010-06-22,37.28,37.39,35.97,36.57,1501200,1044.19731867836,1047.2783729985,1007.50476268403,1024.31051352113,53595.93919551,0.0,1.0
2010-06-23,36.725,37.27,36.14,36.49,1362000,1028.65199915405,1043.91722283108,1012.26639208788,1022.06974674285,48626.2118200668,0.0,1.0
2010-06-24,37.54,37.89,36.89,36.96,2356400,1051.47981070777,1061.28316536275,1033.27358063425,1035.23425156524,84128.344737743,0.0,1.0
2010-06-25,36.83,37.77,36.51,37.07,1250800,1031.59300555054,1057.92201519533,1022.62993843742,1038.31530588538,44656.1422500291,0.0,1.0
2010-06-28,37.17,37.5,36.66,36.66,1100400,1041.11626435823,1050.35942731863,1026.83137614669,1026.83137614669,39286.5517524241,0.0,1.0
2010-06-29,40.13,40.3,39.16,39.34,2596000,1124.02463515458,1128.78626455842,1096.85533796794,1101.89706321907,92682.5593868529,0.0,1.0
2010-06-30,40.54,40.6,39.0,39.68,1224000,1135.50856489326,1137.18913997697,1092.37380441138,1111.42032202676,43699.3269219986,0.0,1.0
2010-07-01,39.98,41.65,39.93,40.5,2217600,1119.8231974453,1166.59920394189,1118.42271820888,1134.38818150412,79172.8981880917,0.0,1.0
2010-07-02,40.75,41.3,39.95,40.42,1401200,1141.39057768625,1156.79584928692,1118.98290990345,1132.14741472584,50025.7327476341,0.0,1.0
2010-07-06,39.25,39.9,37.92,38.78,1188000,1099.3762005935,1117.58243066702,1062.1234529046,1086.21169577111,42414.0526007633,0.0,1.0
2010-07-07,38.56,40.0297,38.343,39.98,883200,1080.04958713084,1121.21527380631,1073.97150724476,1119.8231974453,31532.0633476381,0.0,1.0
2010-07-08,38.78,39.46,38.6,39.08,411600,1086.21169577111,1105.25821338649,1081.16997051998,1094.61457118966,14694.9697394563,0.0,1.0
2010-07-09,37.36,38.44,37.25,38.36,537600,1046.43808545664,1076.68843696342,1043.35703113651,1074.44767018514,19193.4298637798,0.0,1.0
2010-07-12,37.71,38.08,37.05,37.21,375600,1056.24144011162,1066.60498646116,1037.75511419081,1042.23664774737,13409.6954182211,0.0,1.0
2010-07-13,37.03,37.47,36.84,37.24,421200,1037.19492249624,1049.51913977678,1031.87310139782,1043.07693528922,15037.7095584524,0.0,1.0
2010-07-14,37.65,38.25,37.47,37.9,493600,1054.56086502791,1071.366615865,1049.51913977678,1061.56326121003,17622.5390267144,0.0,1.0
2010-07-15,38.87,40.058,38.78,38.9,636800,1088.73255839667,1122.00794505413,1086.21169577111,1089.57284593853,22735.0746600725,0.0,1.0
2010-07-16,40.98,41.13,39.85,39.96,861600,1147.8327821738,1152.03421988308,1116.1819514306,1119.26300575073,30760.898754897,0.0,1.0
2010-07-19,40.34,41.06,40.15,40.36,728400,1129.90664794756,1150.07354895208,1124.58482684915,1130.46683964213,26005.3837663266,0.0,1.0
2010-07-20,38.11,40.1,37.98,39.93,1162400,1067.44527400302,1123.18434761272,1063.80402798831,1118.42271820888,41500.0797501069,0.0,1.0
2010-07-21,38.27,38.78,37.42,37.45,811200,1071.92680755957,1086.21169577111,1048.11866054035,1048.95894808221,28961.5147051677,0.0,1.0
2010-07-22,36.23,36.91,35.74,36.91,987200,1014.78725471344,1033.83377232882,1001.06255819648,1033.83377232882,35245.0780534289,0.0,1.0
2010-07-23,35.55,36.79,35.49,36.22,1130400,995.740737098063,1030.4726221614,994.060162014354,1014.50715886616,40357.6136867868,0.0,1.0
2010-07-26,35.68,36.4501,35.51,36.35,759200,999.381983112768,1020.95216431218,994.620353708923,1018.14840488086,27105.0073522722,0.0,1.0
2010-07-27,36.05,36.51,35.59,35.6,696400,1009.74552946231,1022.62993843742,996.861120487203,997.141216334488,24862.9177030064,0.0,1.0
2010-07-28,36.01,36.37,35.69,36.12,356800,1008.62514607317,1018.70859657543,999.662078960053,1011.70620039331,12738.4966060205,0.0,1.0
2010-07-29,36.12,36.92,35.6,35.9,528800,1011.70620039331,1034.1138681761,997.141216334488,1005.54409175304,18879.2516963666,0.0,1.0
2010-07-30,35.873,37.1,35.58,36.87,822000,1004.78783296537,1039.15559342723,996.581024639918,1032.71338893968,29347.0970015381,0.0,1.0
2010-08-02,33.9,34.5752,33.67,34.55,830000,949.524922296043,968.436993904725,943.082717808489,967.731152369566,29632.7135173683,0.0,1.0
2010-08-03,34.47,35.12,34.42,34.63,498000,965.490385591287,983.69661566481,964.089906354862,969.971919147846,17779.6281104209,0.0,1.0
2010-08-04,34.26,34.86,34.0811,34.42,458400,959.608372798302,976.4141236354,954.597458090374,964.089906354862,16365.8263570622,0.0,1.0
2010-08-05,34.4,35.07,34.4,34.92,336400,963.529714660292,982.296136428385,963.529714660292,978.09469871911,12010.1744906538,0.0,1.0
2010-08-06,34.537,35.35,34.51,35.16,774800,967.367027768096,990.138820152364,966.610768980427,984.816999053949,27661.9595581409,0.0,1.0
2010-08-09,34.08,34.35,34.0,34.14,415600,954.566647547173,962.129235423867,952.325880768893,956.247222630883,14837.7779973714,0.0,1.0
2010-08-10,35.55,36.03,35.32,35.66,670800,995.740737098063,1009.18533776774,989.298532610509,998.821791418198,23948.9448523501,0.0,1.0
2010-08-11,37.54,37.84,37.01,37.01,1081600,1051.47981070777,1059.88268612632,1036.63473080167,1036.63473080167,38615.3529402236,0.0,1.0
2010-08-12,37.81,38.5599,37.5634,38.38,662400,1059.04239858447,1080.04678617237,1052.13523499042,1075.00786187971,23649.0475107285,0.0,1.0
2010-08-13,37.72,37.97,37.45,37.64,564000,1056.5215359589,1063.52393214103,1048.95894808221,1054.28076918062,20135.9643660189,0.0,1.0
2010-08-16,36.85,37.38,36.66,37.29,517600,1032.15319724511,1046.99827715121,1026.83137614669,1044.47741452565,18479.3885742046,0.0,1.0
2010-08-17,36.31,36.53,35.71,35.96,797200,1017.02802149172,1023.19013013199,1000.22227065462,1007.22466683675,28461.685802465,0.0,1.0
2010-08-18,36.49,36.98,36.07,36.54,575600,1022.06974674285,1035.79444325981,1010.30572115688,1023.47022597928,20550.1083139725,0.0,1.0
2010-08-19,36.89,37.45,36.19,36.37,1296400,1033.27358063425,1048.95894808221,1013.6668713243,1018.70859657543,46284.1563902604,0.0,1.0
2010-08-20,36.76,37.53,36.67,36.81,636800,1029.63233461954,1051.19971486049,1027.11147199398,1031.03281385597,22735.0746600725,0.0,1.0
2010-08-23,37.72,37.79,36.85,37.08,575200,1056.5215359589,1058.4822068899,1032.15319724511,1038.59540173266,20535.827488181,0.0,1.0
2010-08-24,38.48,39.0,38.06,38.39,1254800,1077.80882035256,1092.37380441138,1066.04479476659,1075.28795772699,44798.9505079442,0.0,1.0
2010-08-25,38.61,39.6,38.28,39.0,1022400,1081.45006636726,1109.17955524848,1072.20690340686,1092.37380441138,36501.7907230812,0.0,1.0
2010-08-26,39.13,39.33,38.25,38.4501,461600,1096.01505042608,1101.61696737178,1071.366615865,1076.97133376918,16480.0729633942,0.0,1.0
2010-08-27,37.69,39.39,37.56,38.36,709200,1055.68124841705,1103.29754245549,1052.04000240234,1074.44767018514,25319.9041283343,0.0,1.0
2010-08-30,38.75,38.83,38.02,38.35,515600,1085.37140822925,1087.61217500753,1064.92441137745,1074.16757433785,18407.9844452471,0.0,1.0
2010-08-31,38.98,39.29,38.29,38.84,1266400,1091.81361271681,1100.49658398264,1072.48699925414,1087.89227085482,45213.0944558977,0.0,1.0
2010-09-01,36.95,37.9,36.7,37.73,792800,1034.95415571796,1061.56326121003,1027.95175953583,1056.80163180619,28304.5967187585,0.0,1.0
2010-09-02,36.15,36.84,36.15,36.65,403200,1012.54648793516,1031.87310139782,1012.54648793516,1026.55128029941,14395.0723978348,0.0,1.0
2010-09-03,35.76,36.076,35.36,35.49,310000,1001.62274989105,1010.47377866525,990.418915999649,994.060162014354,11067.6399884146,0.0,1.0
2010-09-07,36.4,36.5,35.3301,35.39,480800,1019.54888411729,1022.34984259014,989.581429416267,991.259203541504,17165.5526013863,0.0,1.0
2010-09-08,36.05,36.43,35.7,36.37,576800,1009.74552946231,1020.38917165914,999.942174807338,1018.70859657543,20592.950791347,0.0,1.0
2010-09-09,35.76,36.02,35.48,35.5,407200,1001.62274989105,1008.90524192046,993.780066167068,994.340257861638,14537.8806557498,0.0,1.0
2010-09-10,35.93,36.03,35.61,35.91,332400,1006.38437929489,1009.18533776774,997.421312181773,1005.82418760032,11867.3662327388,0.0,1.0
2010-09-13,33.93,34.34,33.865,34.11,732000,950.365209837898,961.849139576582,948.544586830546,955.406935089028,26133.9111984501,0.0,1.0
2010-09-14,33.67,34.26,33.28,34.03,1016400,943.082717808489,959.608372798302,932.158979764375,953.166168310748,36287.5783362085,0.0,1.0
2010-09-15,34.07,34.64,33.96,34.44,444000,954.286551699888,970.252014995131,951.205497379753,964.650098049432,15851.7166285681,0.0,1.0
2010-09-16,34.42,34.72,34.27,34.69,365200,964.089906354862,972.492781773411,959.888468645587,971.652494231556,13038.393947642,0.0,1.0
2010-09-17,33.86,34.33,33.8,33.95,544000,948.404538906904,961.569043729297,946.723963823194,950.925401532468,19421.9230764438,0.0,1.0
2010-09-20,33.03,33.74,32.9,33.56,574800,925.156583582251,945.043388739484,921.515337567547,940.001663488355,20521.5466623895,0.0,1.0
2010-09-21,33.02,33.42,32.704,33.15,331600,924.876487734966,936.080321626365,916.025458960761,928.517733749671,11838.8045811558,0.0,1.0
2010-09-22,33.33,33.51,32.9601,33.35,253600,933.5594590008,938.60118425193,923.198713609729,934.11965069537,9054.04355181276,0.0,1.0
2010-09-23,33.87,34.0099,33.301,33.86,264800,948.684634754189,952.603175657705,932.747181043674,948.404538906904,9453.90667397483,0.0,1.0
2010-09-24,32.35,32.99,32.2,32.93,558400,906.110065966873,924.036200193111,901.908628257599,922.355625109402,19936.0328049379,0.0,1.0
2010-09-27,32.67,32.82,32.42,32.63,491200,915.073133079992,919.274570789267,908.070736897868,913.952749690853,17536.8540719654,0.0,1.0
2010-09-28,32.87,33.38,32.69,33.05,566400,920.675050025692,934.959938237225,915.633324774562,925.716775276821,20221.6493207679,0.0,1.0
2010-09-29,32.46,32.66,32.26,32.33,514000,909.191120287008,914.793037232707,903.589203341309,905.549874272303,18350.8611420811,0.0,1.0
2010-09-30,32.34,32.6962,32.0,32.21,622400,905.829970119588,915.806984199879,896.306711311899,902.188724104884,22220.9649315783,0.0,1.0
2010-10-01,31.86,32.07,31.6,32.0,755600,892.38536944991,898.267382242894,885.102877420501,896.306711311899,26976.4799201487,0.0,1.0
2010-10-04,31.5,32.03,31.17,31.42,575600,882.301918947651,897.146998853754,873.058755987247,880.061152169371,20550.1083139725,0.0,1.0
2010-10-05,30.18,30.9,30.05,30.88,614800,845.329267106035,865.496168110553,841.688021091331,864.935976415983,21949.6292415398,0.0,1.0
2010-10-06,30.15,30.68,30.15,30.6,444800,844.48897956418,859.334059470284,844.48897956418,857.093292692004,15880.2782801511,0.0,1.0
2010-10-07,30.71,31.08,30.31,30.32,340800,860.174347012138,870.537893361682,848.97051312074,849.250608968025,12167.2635743604,0.0,1.0
2010-10-08,29.94,30.74,29.7,30.58,432800,838.606966771196,861.014634553993,831.884666436357,856.533100997434,15451.853506406,0.0,1.0
2010-10-11,29.37,29.6724,29.35,29.57,279600,822.641503475953,831.11160189785,822.081311781383,828.243420421652,9982.29722826043,0.0,1.0
2010-10-12,29.55,29.97,29.34,29.61,328000,827.683228727082,839.447254313051,821.801215934098,829.363803810792,11710.2771490323,0.0,1.0
2010-10-13,28.17,28.52,27.8,28.5,708400,789.030001801756,798.83335645673,778.666455452213,798.27316476216,25291.3424767514,0.0,1.0
2010-10-14,27.97,28.43,27.55,27.68,791200,783.428084856057,796.312493831166,771.664059270089,775.305305284793,28247.4734155925,0.0,1.0
2010-10-15,27.61,28.39,27.31,27.31,997600,773.344634353798,795.192110442026,764.941758935249,764.941758935249,35616.3795240079,0.0,1.0
2010-10-18,27.35,27.987,27.14,27.94,469600,766.062142324389,783.904247796441,760.180129531405,782.587797314202,16765.6894792243,0.0,1.0
2010-10-19,28.61,28.77,27.98,28.08,835200,801.354219082295,805.835752638855,783.708180703342,786.509139176192,29818.3642526578,0.0,1.0
2010-10-20,27.53,28.07,27.07,27.97,610400,771.103867575519,786.229043328907,758.21945860041,783.428084856057,21792.5401578332,0.0,1.0
2010-10-21,27.55,28.25,27.1601,27.3,578000,771.664059270089,791.270768580036,760.743122184448,764.661663087964,20635.7932687215,0.0,1.0
2010-10-22,28.08,28.2305,27.7,27.77,240000,786.509139176192,790.724581677831,775.865496979363,777.826167910358,8568.49547490166,0.0,1.0
2010-10-25,27.41,27.4601,26.98,27.46,395200,767.742717408099,769.145997602997,755.698595974845,769.143196644524,14109.4558820047,0.0,1.0
2010-10-26,27.39,27.92,27.3099,27.53,341600,767.182525713529,782.027605619632,764.938957976776,771.103867575519,12195.8252259434,0.0,1.0
2010-10-27,28.72,29.56,28.67,28.82,774800,804.43527340243,827.963324574367,803.034794166005,807.236231875279,27661.9595581409,0.0,1.0
2010-10-28,28.67,28.82,28.27,28.41,379200,803.034794166005,807.236231875279,791.830960274606,795.752302136596,13538.2228503446,0.0,1.0
2010-10-29,28.86,29.33,28.83,29.29,255600,808.356615264419,821.521120086813,807.516327722564,820.400736697673,9125.44768077027,0.0,1.0
2010-11-01,28.3,28.44,27.71,28.04,389600,792.671247816461,796.592589678451,776.145592826648,785.388755787052,13909.5243209237,0.0,1.0
2010-11-02,27.52,27.73,27.41,27.59,357600,770.823771728234,776.705784521218,767.742717408099,772.784442659228,12767.0582576035,0.0,1.0
2010-11-03,26.33,27.43,26.31,26.73,870800,737.492365901322,768.302909102669,736.932174206752,748.696199792721,31089.3577481015,0.0,1.0
2010-11-04,25.37,25.74,25.27,25.71,922400,710.603164561965,720.966710911509,707.802206089116,720.126423369654,32931.5842752054,0.0,1.0
2010-11-05,25.38,25.649,25.26,25.5,410000,710.88326040925,718.417838701216,707.522110241831,714.24441057667,14637.8464362903,0.0,1.0
2010-11-08,25.27,25.53,25.2,25.28,241200,707.802206089116,715.084698118525,705.841535158121,708.082301936401,8611.33795227616,0.0,1.0
2010-11-09,26.31,26.5974,25.42,25.43,420800,736.932174206752,744.982128857722,712.00364379839,712.283739645675,15023.4287326609,0.0,1.0
2010-11-10,25.92,26.9,25.9,26.34,394800,726.008436162639,753.457829196565,725.448244468069,737.772461748607,14095.1750562132,0.0,1.0
2010-11-11,25.745,26.24,25.72,25.8,441600,721.106758835152,734.971503275758,720.406519216939,722.647285995219,15766.031673819,0.0,1.0
2010-11-12,27.29,27.671,26.62,26.8894,1030400,764.381567240679,775.053219022237,745.615145472586,753.160927598443,36787.4072389111,0.0,1.0
2010-11-15,27.97,28.12,27.2938,27.69,690800,783.428084856057,787.629522565332,764.488003662648,775.585401132078,24662.9861419253,0.0,1.0
2010-11-16,29.53,29.8,28.77,28.8,1298000,827.123037032512,834.685624909206,805.835752638855,806.676040180709,46341.2796934265,0.0,1.0
2010-11-17,29.54,29.9699,29.17,29.91,822400,827.403132879797,839.444453354578,817.039586530253,837.766679229341,29361.3778273297,0.0,1.0
2010-11-18,28.3,28.47,27.95,28.43,1108800,792.671247816461,797.432877220305,782.867893161487,796.312493831166,39586.4490940457,0.0,1.0
2010-11-19,28.81,29.61,28.71,28.86,705600,806.956136027994,829.363803810792,804.155177555145,808.356615264419,25191.3766962109,0.0,1.0
2010-11-22,29.02,29.74,28.5607,28.87,470400,812.838148820979,833.005049825496,799.97334655518,808.636711111704,16794.2511308073,0.0,1.0
2010-11-23,30.33,30.7,30.15,30.2,1650800,849.53070481531,859.894251164853,844.48897956418,845.889458800605,58936.9680415319,0.0,1.0
2010-11-24,29.36,29.78,29.2,29.73,584400,822.361407628668,834.125433214636,817.879874072108,832.724953978212,20864.2864813855,0.0,1.0
2010-11-26,30.54,30.671,30.24,30.56,596800,855.412717608294,859.081973207727,847.009842189745,855.972909302864,21306.9920809221,0.0,1.0
2010-11-29,29.71,30.59,29.59,30.17,790400,832.164762283642,856.813196844719,828.803612116222,845.04917125875,28218.9117640095,0.0,1.0
2010-11-30,30.45,30.7,29.97,30.66,564000,852.891854982729,859.894251164853,839.447254313051,858.773867775714,20135.9643660189,0.0,1.0
2010-12-01,28.85,29.26,28.631,29.04,509600,808.076519417134,819.560449155818,801.942420361594,813.398340515549,18193.7720583745,0.0,1.0
2010-12-02,28.04,28.91,27.89,28.88,694800,785.388755787052,809.757094500844,781.187318077777,808.916806958989,24805.7943998403,0.0,1.0
2010-12-03,28.85,29.5,28.64,29.48,401200,808.076519417134,826.282749490657,802.19450662415,825.722557796087,14323.6682688773,0.0,1.0
2010-12-06,29.55,29.81,29.42,29.67,328400,827.683228727082,834.965720756491,824.041982712378,831.044378894502,11724.5579748238,0.0,1.0
2010-12-07,29.39,29.44,28.67,28.77,424000,823.201695170523,824.602174406947,803.034794166005,805.835752638855,15137.6753389929,0.0,1.0
2010-12-08,30.27,30.52,29.62,29.8,609200,847.8501297316,854.852525913724,829.643899658077,834.685624909206,21749.6976804587,0.0,1.0
2010-12-09,30.2,30.53,29.92,30.0,243600,845.889458800605,855.132621761009,838.046775076626,840.287541854906,8697.02290702519,0.0,1.0
2010-12-10,30.12,30.21,29.88,30.16,579200,843.648692022325,846.16955464789,836.926391687486,844.769075411465,20678.635746096,0.0,1.0
2010-12-13,29.46,29.65,29.08,29.48,420400,825.162366101517,830.484187199932,814.518723904689,825.722557796087,15009.1479068694,0.0,1.0
2010-12-14,29.58,29.88,29.31,29.46,307200,828.523516268937,836.926391687486,820.960928392243,825.162366101517,10967.6742078741,0.0,1.0
2010-12-15,30.98,31.107,30.29,30.31,602400,867.736934888833,871.294152149352,848.41032142617,848.97051312074,21506.9236420032,0.0,1.0
2010-12-16,31.2,31.5,31.03,31.35,343600,873.899043529102,882.301918947651,869.137414125258,878.100481238377,12267.2293549009,0.0,1.0
2010-12-17,31.19,31.5,31.093,31.26,318400,873.618947681817,882.301918947651,870.902017963153,875.579618612812,11367.5373300362,0.0,1.0
2010-12-20,31.25,31.53,31.05,31.12,878400,875.299522765527,883.142206489506,869.697605819827,871.658276750822,31360.6934381401,0.0,1.0
2010-12-21,29.96,30.468,29.83,30.37,649200,839.167158465766,853.396027507842,835.525912451061,850.65108820445,23177.780259609,0.0,1.0
2010-12-22,30.03,30.16,29.95,30.16,228000,841.127829396761,844.769075411465,838.887062618481,844.769075411465,8140.07070115657,0.0,1.0
2010-12-23,30.76,30.94,30.674,30.75,228400,861.574826248563,866.616551499693,859.166001961913,861.294730401278,8154.35152694808,0.0,1.0
2010-12-27,30.9266,31.35,30.69,31.33,283200,866.241223064331,878.100481238377,859.614155317569,877.540289543806,10110.824660384,0.0,1.0
2010-12-28,31.41,31.82,31.2662,31.54,420400,879.781056322086,891.26498606077,875.753278038129,883.422302336791,15009.1479068694,0.0,1.0
2010-12-29,30.54,30.717,30.35,30.7,398000,855.412717608294,860.370414105238,850.09089650988,859.894251164853,14209.4216625453,0.0,1.0
2010-12-30,30.65,30.74,30.25,30.5,216000,858.493771928429,861.014634553993,847.28993803703,854.292334219154,7711.64592741149,0.0,1.0
2010-12-31,30.08,30.35,30.03,30.35,339200,842.528308633185,850.09089650988,841.127829396761,850.09089650988,12110.1402711944,0.0,1.0
2011-01-03,29.2,29.29,28.88,28.99,602800,817.879874072108,820.400736697673,808.916806958989,811.997861279124,21521.2044677947,0.0,1.0
2011-01-04,28.4,29.08,28.36,28.47,686800,795.472206289311,814.518723904689,794.351822900171,797.432877220305,24520.1778840102,0.0,1.0
2011-01-05,28.34,28.77,28.23,28.71,310400,793.791631205601,805.835752638855,790.710576885466,804.155177555145,11081.9208142061,0.0,1.0
2011-01-06,28.74,29.0799,28.57,28.7,328000,804.995465097,814.515922946216,800.233835693155,803.87508170786,11710.2771490323,0.0,1.0
2011-01-07,29.16,29.67,28.75,28.9,316400,816.759490682968,831.044378894502,805.275560944285,809.476998653559,11296.1332010787,0.0,1.0
2011-01-10,29.61,29.96,29.53,29.62,262400,829.363803810792,839.167158465766,827.123037032512,829.643899658077,9368.22171922582,0.0,1.0
2011-01-11,29.04,29.19,28.84,28.97,258000,813.398340515549,817.599778224823,807.796423569849,811.437669584554,9211.13263551928,0.0,1.0
2011-01-12,27.85,28.0799,27.7,27.72,398400,780.066934688638,786.506338217719,775.865496979363,776.425688673933,14223.7024883367,0.0,1.0
2011-01-13,27.94,28.1796,27.75,27.77,282800,782.587797314202,789.29889381515,777.265976215788,777.826167910358,10096.5438345925,0.0,1.0
2011-01-14,28.08,28.1893,27.91,28.16,250400,786.509139176192,789.570586787017,781.747509772347,788.749905954472,8939.79694548073,0.0,1.0
2011-01-18,28.33,28.68,28.31,28.52,169200,793.511535358316,803.31489001329,792.951343663746,798.83335645673,6040.78930980567,0.0,1.0
2011-01-19,28.2,28.48,27.88,27.98,312000,789.870289343611,797.71297306759,780.907222230492,783.708180703342,11139.0441173722,0.0,1.0
2011-01-20,29.07,29.76,28.81,28.83,710000,814.238628057404,833.565241520066,806.956136027994,807.516327722564,25348.4657799174,0.0,1.0
2011-01-21,29.68,29.69,28.85,29.02,478400,831.324474741787,831.604570589072,808.076519417134,812.838148820979,17079.8676466373,0.0,1.0
2011-01-24,29.8,30.03,29.73,30.0,540400,834.685624909206,841.127829396761,832.724953978212,840.287541854906,19293.3956443202,0.0,1.0
2011-01-25,30.15,30.7,30.02,30.25,559200,844.48897956418,859.894251164853,840.847733549476,847.28993803703,19964.5944565209,0.0,1.0
2011-01-26,29.86,30.0199,29.6106,29.7,495600,836.366199992916,840.844932591003,829.380609561629,831.884666436357,17693.9431556719,0.0,1.0
2011-01-27,29.66,29.89,29.44,29.64,313600,830.764283047217,837.206487534771,824.602174406947,830.204091352647,11196.1674205382,0.0,1.0
2011-01-28,31.16,31.44,29.93,30.0,1234000,872.778660139962,880.621343863941,838.326870923911,840.287541854906,44056.347566786,0.0,1.0
2011-01-31,30.46,30.67,29.94,30.5,780800,853.171950830014,859.053963622999,838.606966771196,854.292334219154,27876.1719450134,0.0,1.0
2011-02-01,30.02,30.34,29.7799,30.2,414800,840.847733549476,849.810800662595,834.122632256164,845.889458800605,14809.2163457884,0.0,1.0
2011-02-02,30.04,30.15,29.7,29.73,259200,841.407925244046,844.48897956418,831.884666436357,832.724953978212,9253.97511289379,0.0,1.0
2011-02-03,30.26,30.37,29.881,29.98,250800,847.570033884315,850.65108820445,836.954401272215,839.727350160336,8954.07777127224,0.0,1.0
2011-02-04,29.99,30.6,29.96,30.08,316000,840.007446007621,857.093292692004,839.167158465766,842.528308633185,11281.8523752872,0.0,1.0
2011-02-07,30.45,30.63,30.24,30.63,542000,852.891854982729,857.933580233859,847.009842189745,857.933580233859,19350.5189474863,0.0,1.0
2011-02-08,30.35,30.75,30.3,30.55,282400,850.09089650988,861.294730401278,848.690417273455,855.692813455579,10082.263008801,0.0,1.0
2011-02-09,31.84,32.32,31.39,31.42,680400,891.82517775534,905.269778425018,879.220864627516,880.061152169371,24291.6846713462,0.0,1.0
2011-02-10,32.09,32.95,31.8,32.86,405600,898.827573937464,922.915816803972,890.7047943662,920.394954178407,14480.7573525838,0.0,1.0
2011-02-11,31.637,32.48,31.32,32.45,897200,886.139232055455,909.751311981578,877.260193696522,908.911024439723,32031.8922503407,0.0,1.0
2011-02-14,31.27,31.31,30.9,31.16,636400,875.859714460097,876.980097849237,865.496168110553,872.778660139962,22720.7938342809,0.0,1.0
2011-02-15,31.38,31.85,31.31,31.63,442400,878.940768780231,892.105273602625,876.980097849237,885.943164962356,15794.5933254021,0.0,1.0
2011-02-16,30.62,31.15,30.25,31.11,492400,857.653484386574,872.498564292677,847.28993803703,871.378180903537,17579.6965493399,0.0,1.0
2011-02-17,30.14,30.55,29.95,30.51,356400,844.208883716895,855.692813455579,838.887062618481,854.572430066439,12724.215780229,0.0,1.0
2011-02-18,30.0,30.2,29.59,29.6,301200,840.287541854906,845.889458800605,828.803612116222,829.083707963507,10753.4618210016,0.0,1.0
2011-02-22,32.09,32.38,31.2,31.4,1634400,898.827573937464,906.950353508728,873.899043529102,879.500960474801,58351.4541840803,0.0,1.0
2011-02-23,32.04,32.67,31.74,32.03,1333200,897.427094701039,915.073133079992,889.02421928249,897.146998853754,47597.9923630787,0.0,1.0
2011-02-24,32.09,32.66,31.8701,32.28,691600,898.827573937464,914.793037232707,892.668266255668,904.149395035879,24691.5477935083,0.0,1.0
2011-02-25,31.12,31.58,31.0832,31.39,576800,871.658276750822,884.542685725931,870.627524032814,879.220864627516,20592.950791347,0.0,1.0
2011-02-28,30.18,30.6,30.13,30.39,492000,845.329267106035,857.093292692004,843.92878786961,851.211279899019,17565.4157235484,0.0,1.0
2011-03-01,30.64,30.79,29.83,29.91,557200,858.213676081144,862.415113790418,835.525912451061,837.766679229341,19893.1903275634,0.0,1.0
2011-03-02,29.99,30.3999,29.68,30.38,554800,840.007446007621,851.488574787832,831.324474741787,850.931184051734,19807.5053728143,0.0,1.0
2011-03-03,28.87,29.5,28.86,29.5,1186800,808.636711111704,826.282749490657,808.356615264419,826.282749490657,42371.2101233887,0.0,1.0
2011-03-04,28.76,29.36,28.64,28.81,477200,805.55565679157,822.361407628668,802.19450662415,806.956136027994,17037.0251692628,0.0,1.0
2011-03-07,29.15,29.3,28.2,28.61,682800,816.479394835683,820.680832544958,789.870289343611,801.354219082295,24377.3696260952,0.0,1.0
2011-03-08,27.85,28.63,27.49,28.18,615600,780.066934688638,801.914410776865,769.983484186379,789.310097649041,21978.1908931227,0.0,1.0
2011-03-09,27.37,27.88,27.31,27.73,770800,766.622334018959,780.907222230492,764.941758935249,776.705784521218,27519.1513002258,0.0,1.0
2011-03-10,28.37,28.49,27.92,27.98,1255200,794.631918747456,797.993068914875,782.027605619632,783.708180703342,44813.2313337357,0.0,1.0
2011-03-11,28.54,29.11,28.36,28.97,926800,799.3935481513,815.359011446543,794.351822900171,811.437669584554,33088.6733589119,0.0,1.0
2011-03-14,28.45,28.89,28.36,28.89,532000,796.872685525736,809.196902806274,794.351822900171,809.196902806274,18993.4983026987,0.0,1.0
2011-03-15,29.37,30.659,29.0401,30.61,986800,822.641503475953,858.745858190985,813.401141474022,857.373388539289,35230.7972276373,0.0,1.0
2011-03-16,30.81,31.199,29.56,29.99,1280800,862.975305484988,873.871033944373,827.963324574367,840.007446007621,45727.2041843919,0.0,1.0
2011-03-17,30.54,30.87,30.11,30.31,320400,855.412717608294,864.655880568698,843.36859617504,848.97051312074,11438.9414589937,0.0,1.0
2011-03-18,30.91,30.98,30.44,30.45,324800,865.776263957838,867.736934888833,852.611759135444,852.891854982729,11596.0305427002,0.0,1.0
2011-03-21,29.4,29.75,29.2299,29.75,486000,823.481791017808,833.285145672781,818.71736065549,833.285145672781,17351.2033366759,0.0,1.0
2011-03-22,29.25,29.41,28.94,29.17,234800,819.280353308533,823.761886865093,810.597382042699,817.039586530253,8382.84473961213,0.0,1.0
2011-03-23,28.77,29.31,28.57,29.19,922000,805.835752638855,820.960928392243,800.233835693155,817.599778224823,32917.3034494139,0.0,1.0
2011-03-24,28.11,28.83,27.98,28.42,452800,787.349426718047,807.516327722564,783.708180703342,796.032397983881,16165.8947959811,0.0,1.0
2011-03-25,28.11,28.26,27.8,28.26,305200,787.349426718047,791.550864427321,778.666455452213,791.550864427321,10896.2700789166,0.0,1.0
2011-03-28,28.5,28.6,28.26,28.57,266400,798.27316476216,801.07412323501,791.550864427321,800.233835693155,9511.02997714085,0.0,1.0
2011-03-29,28.0,28.4302,27.85,28.3,388400,784.268372397912,796.318095748111,780.066934688638,792.671247816461,13866.6818435492,0.0,1.0
2011-03-30,27.15,27.43,26.99,27.42,464000,760.46022537869,768.302909102669,755.97869182213,768.022813255384,16565.7579181432,0.0,1.0
2011-03-31,26.51,27.02,26.4,27.0,484000,742.534091152452,756.818979363985,739.453036832317,756.258787669415,17279.7992077183,0.0,1.0
2011-04-01,25.85,25.94,25.55,25.75,512800,724.047765231644,726.568627857209,715.644889813095,721.246806758794,18308.0186647065,0.0,1.0
2011-04-04,24.88,25.45,24.84,25.32,631200,696.878468045002,712.843931340245,695.758084655862,709.20268532554,22535.1430989914,0.0,1.0
2011-04-05,25.17,25.26,24.94,25.21,314000,705.001247616266,707.522110241831,698.559043128712,706.121631005406,11210.4482463297,0.0,1.0
2011-04-06,25.11,25.13,24.78,24.95,431600,703.320672532556,703.880864227126,694.077509572152,698.839138975997,15409.0110290315,0.0,1.0
2011-04-07,25.19,25.45,24.8565,25.17,390000,705.561439310836,712.843931340245,696.220242803882,705.001247616266,13923.8051467152,0.0,1.0
2011-04-08,25.17,25.42,24.8,24.88,265600,705.001247616266,712.00364379839,694.637701266722,696.878468045002,9482.46832555784,0.0,1.0
2011-04-11,25.61,25.79,24.89,24.96,255200,717.325464896805,722.367190147934,697.158563892287,699.119234823282,9111.16685497876,0.0,1.0
2011-04-12,26.23,26.48,25.76,25.97,533600,734.691407428473,741.693803610597,721.526902606079,727.408915399063,19050.6216058647,0.0,1.0
2011-04-13,25.76,26.024,25.2231,25.3,307600,721.526902606079,728.921432974402,706.488556565349,708.642493630971,10981.9550336656,0.0,1.0
2011-04-14,25.65,25.95,25.54,25.93,283200,718.445848285944,726.848723704493,715.36479396581,726.288532009924,10110.824660384,0.0,1.0
2011-04-15,25.33,25.641,25.2605,25.31,218400,709.482781172825,718.193762023388,707.536115034195,708.922589478255,7797.33088216052,0.0,1.0
2011-04-18,26.29,26.76,26.18,26.42,506000,736.371982512182,749.536487334576,733.290928192048,740.013228526887,18065.244626251,0.0,1.0
2011-04-19,26.35,26.49,26.19,26.49,235600,738.052557595892,741.973899457882,733.571024039333,741.973899457882,8411.40639119513,0.0,1.0
2011-04-20,25.065,25.4352,24.95,25.2,386000,702.060241219774,712.429389486263,698.839138975997,705.841535158121,13780.9968888002,0.0,1.0
2011-04-21,24.63,24.9,24.6,24.77,201600,689.876071862878,697.438659739572,689.035784321023,693.797413724867,7197.53619891739,0.0,1.0
2011-04-25,25.11,25.23,24.74,24.77,180400,703.320672532556,706.681822699976,692.957126183012,693.797413724867,6440.65243196775,0.0,1.0
2011-04-26,24.99,25.31,24.79,25.0,217200,699.959522365136,708.922589478255,694.357605419437,700.239618212421,7754.48840478601,0.0,1.0
2011-04-27,25.44,26.04,25.34,25.4,346400,712.56383549296,729.369586330058,709.76287702011,711.44345210382,12367.1951354414,0.0,1.0
2011-04-28,25.8,26.08,25.74,25.74,201200,722.647285995219,730.489969719198,720.966710911509,720.966710911509,7183.25537312589,0.0,1.0
2011-04-29,25.88,26.279,25.8,26.12,222000,724.888052773499,736.063877080169,722.647285995219,731.610353108338,7925.85831428403,0.0,1.0
2011-05-02,25.98,26.06,25.51,25.79,212800,727.689011246348,729.929778024628,714.524506423955,722.367190147934,7597.39932107948,0.0,1.0
2011-05-03,26.63,27.0,26.41,26.51,568000,745.895241319871,756.258787669415,739.733132679602,742.534091152452,20278.7726239339,0.0,1.0
2011-05-04,27.52,27.98,27.3,27.3,664400,770.823771728234,783.708180703342,764.661663087964,764.661663087964,23720.4516396861,0.0,1.0
2011-05-05,28.02,28.22,27.33,27.95,582800,784.828564092482,790.430481038181,765.501950629819,782.867893161487,20807.1631782195,0.0,1.0
2011-05-06,27.46,27.8,26.62,27.17,503600,769.143196644524,778.666455452213,745.615145472586,761.02041707326,17979.559671502,0.0,1.0
2011-05-09,27.35,27.72,27.08,27.4,258000,766.062142324389,776.425688673933,758.499554447695,767.462621560814,9211.13263551929,0.0,1.0
2011-05-10,26.89,27.15,26.69,27.05,303600,753.177733349281,760.46022537869,747.575816403581,757.65926690584,10839.1467757506,0.0,1.0
2011-05-11,27.63,28.07,27.09,27.22,370800,773.904826048368,786.229043328907,758.77965029498,762.420896309684,13238.3255087231,0.0,1.0
2011-05-12,27.49,28.28,27.32,27.78,276800,769.983484186379,792.111056121891,765.221854782534,778.106263757643,9882.33144771991,0.0,1.0
2011-05-13,28.18,28.4,27.42,27.49,399200,789.310097649041,795.472206289311,768.022813255384,769.983484186379,14252.2641399198,0.0,1.0
2011-05-16,28.26,28.59,27.78,28.5,305200,791.550864427321,800.794027387725,778.106263757643,798.27316476216,10896.2700789166,0.0,1.0
2011-05-17,28.22,28.65,28.029,28.61,273200,790.430481038181,802.474602471435,785.080650355038,801.354219082295,9753.8040155964,0.0,1.0
2011-05-18,26.93,27.92,26.88,27.73,331200,754.29811673842,782.027605619632,752.897637501996,776.705784521218,11824.5237553643,0.0,1.0
2011-05-19,26.91,27.25,26.85,26.86,284400,753.73792504385,763.261183851539,752.057349960141,752.337445807426,10153.6671377585,0.0,1.0
2011-05-20,27.03,27.36,26.861,27.08,194000,757.09907521127,766.342238171674,752.365455392154,758.499554447695,6926.20050887884,0.0,1.0
2011-05-23,28.35,28.6892,28.21,28.37,394800,794.071727052886,803.572578192792,790.150385190896,794.631918747456,14095.1750562132,0.0,1.0
2011-05-24,27.9014,28.19,27.7,27.9,180400,781.506627343682,789.590193496326,775.865496979363,781.467413925062,6440.65243196775,0.0,1.0
2011-05-25,27.601,27.99,27.38,27.91,194800,773.092548091242,783.988276550627,766.902429866244,781.747509772347,6954.76216046185,0.0,1.0
2011-05-26,27.33,27.78,27.3,27.68,152400,765.501950629819,778.106263757643,764.661663087964,775.305305284793,5440.99462656255,0.0,1.0
2011-05-27,26.74,26.8924,26.56,26.8,175600,748.976295640006,753.244956352629,743.934570388877,750.656870723716,6269.28252246971,0.0,1.0
2011-05-31,25.3,25.8,25.3,25.57,436000,708.642493630971,722.647285995219,708.642493630971,716.205081507665,15566.100112738,0.0,1.0
2011-06-01,26.27,26.39,25.56,25.59,569200,735.811790817612,739.172940985032,715.92498566038,716.765273202235,20321.6151013085,0.0,1.0
2011-06-02,26.1448,26.6,26.02,26.22,376000,732.304990809605,745.054953778017,728.809394635488,734.411311581188,13423.9762440126,0.0,1.0
2011-06-03,27.16,27.34,26.8216,27.33,530800,760.740321225975,765.782046477104,751.261877753851,765.501950629819,18950.6558253242,0.0,1.0
2011-06-06,27.67,27.7,27.1518,27.34,341600,775.025209437508,775.865496979363,760.510642631201,765.782046477104,12195.8252259434,0.0,1.0
2011-06-07,27.34,27.3701,26.77,27.04,304400,765.782046477104,766.625134977432,749.816583181861,757.379171058555,10867.7084273336,0.0,1.0
2011-06-08,27.62,27.87,27.3,27.59,444400,773.624730201083,780.627126383207,764.661663087964,772.784442659228,15865.9974543596,0.0,1.0
2011-06-09,27.54,28.18,27.38,27.95,401600,771.383963422803,789.310097649041,766.902429866244,782.867893161487,14337.9490946688,0.0,1.0
2011-06-10,28.88,29.04,28.18,28.26,717200,808.916806958989,813.398340515549,789.310097649041,791.550864427321,25605.5206441645,0.0,1.0
2011-06-13,28.535,28.7901,27.97,28.05,375200,799.253500227658,806.398745291897,783.428084856057,785.668851634337,13395.4145924296,0.0,1.0
2011-06-14,27.75,27.86,27.47,27.71,391200,777.265976215788,780.347030535922,769.423292491809,776.145592826648,13966.6476240897,0.0,1.0
2011-06-15,28.77,29.0851,28.22,28.45,509600,805.835752638855,814.661572786804,790.430481038181,796.872685525736,18193.7720583745,0.0,1.0
2011-06-16,29.09,29.55,28.69,29.28,708000,814.798819751974,827.683228727082,803.594985860575,820.120640850388,25277.0616509599,0.0,1.0
2011-06-17,29.07,29.32,28.9,29.1,429600,814.238628057404,821.241024239528,809.476998653559,815.078915599259,15337.606900074,0.0,1.0
2011-06-20,29.25,29.57,29.18,29.57,674000,819.280353308533,828.243420421652,817.319682377538,828.243420421652,24063.1914586822,0.0,1.0
2011-06-21,28.39,29.05,28.33,29.02,388800,795.192110442026,813.678436362834,793.511535358316,812.838148820979,13880.9626693407,0.0,1.0
2011-06-22,29.42,29.5,28.8,29.2,640000,824.041982712378,826.282749490657,806.676040180709,817.879874072108,22849.3212664044,0.0,1.0
2011-06-23,29.22,30.53,29.19,30.04,619600,818.440065766678,855.132621761009,817.599778224823,841.407925244046,22120.9991510378,0.0,1.0
2011-06-24,28.72,28.83,27.95,28.03,578000,804.43527340243,807.516327722564,782.867893161487,785.108659939767,20635.7932687215,0.0,1.0
2011-06-27,27.7,28.36,27.53,28.19,555600,775.865496979363,794.351822900171,771.103867575519,789.590193496326,19836.0670243973,0.0,1.0
2011-06-28,27.31,28.08,27.31,27.94,207200,764.941758935249,786.509139176192,764.941758935249,782.587797314202,7397.46775999844,0.0,1.0
2011-06-29,27.55,28.1,27.42,27.79,387600,771.664059270089,787.069330870762,768.022813255384,778.386359604928,13838.1201919662,0.0,1.0
2011-06-30,26.89,27.38,26.84,27.22,320400,753.177733349281,766.902429866244,751.777254112856,762.420896309684,11438.9414589937,0.0,1.0
2011-07-01,26.43,27.02,26.34,26.86,303200,740.293324374172,756.818979363985,737.772461748607,752.337445807426,10824.8659499591,0.0,1.0
2011-07-05,26.84,27.07,26.62,26.62,273600,751.777254112856,758.21945860041,745.615145472586,745.615145472586,9768.08484138789,0.0,1.0
2011-07-06,27.55,28.14,27.51,27.69,338000,771.664059270089,788.189714259902,770.543675880949,775.585401132078,12067.2977938198,0.0,1.0
2011-07-07,27.0,27.25,26.8467,27.13,248800,756.258787669415,763.261183851539,751.964918330537,759.90003368412,8882.67364231472,0.0,1.0
2011-07-08,27.68,27.9124,27.25,27.43,258000,775.305305284793,781.814732775696,763.261183851539,768.302909102669,9211.13263551929,0.0,1.0
2011-07-11,28.96,29.18,28.3,28.3,767600,811.157573737269,817.319682377538,792.671247816461,792.671247816461,27404.9046938938,0.0,1.0
2011-07-12,29.55,29.76,29.15,29.48,557200,827.683228727082,833.565241520066,816.479394835683,825.722557796087,19893.1903275634,0.0,1.0
2011-07-13,28.61,29.02,28.14,29.02,490000,801.354219082295,812.838148820979,788.189714259902,812.838148820979,17494.0115945909,0.0,1.0
2011-07-14,28.95,29.2,28.41,28.58,351600,810.877477889984,817.879874072108,795.752302136596,800.51393154044,12552.8458707309,0.0,1.0
2011-07-15,28.87,29.1,28.55,28.57,258800,808.636711111704,815.078915599259,799.673643998585,800.233835693155,9239.69428710229,0.0,1.0
2011-07-18,29.02,29.5216,28.95,29.0,332800,812.838148820979,826.887756520793,810.877477889984,812.277957126409,11881.6470585303,0.0,1.0
2011-07-19,28.27,28.72,28.27,28.67,331600,791.830960274606,804.43527340243,791.830960274606,803.034794166005,11838.8045811558,0.0,1.0
2011-07-20,28.01,28.26,27.8,28.2,172800,784.548468245197,791.550864427321,778.666455452213,789.870289343611,6169.3167419292,0.0,1.0
2011-07-21,27.69,28.16,27.54,28.06,166400,775.585401132078,788.749905954472,771.383963422803,785.948947481622,5940.82352926515,0.0,1.0
2011-07-22,27.337,27.67,27.23,27.47,194400,765.698017722919,775.025209437508,762.70099215697,769.423292491809,6940.48133467034,0.0,1.0
2011-07-25,27.63,27.9,27.54,27.83,201200,773.904826048368,781.467413925062,771.383963422803,779.506742994068,7183.25537312589,0.0,1.0
2011-07-26,27.04,27.38,26.87,27.16,224400,757.379171058555,766.902429866244,752.617541654711,760.740321225975,8011.54326903305,0.0,1.0
2011-07-27,27.76,27.97,27.14,27.18,450000,777.546072063073,783.428084856057,760.180129531405,761.300512920545,16065.9290154406,0.0,1.0
2011-07-28,27.34,27.61,27.05,27.33,274800,765.782046477104,773.344634353798,757.65926690584,765.501950629819,9810.9273187624,0.0,1.0
2011-07-29,27.38,28.04,27.14,28.02,445600,766.902429866244,785.388755787052,760.180129531405,784.828564092482,15908.8399317341,0.0,1.0
2011-08-01,27.52,28.11,26.861,26.93,444400,770.823771728234,787.349426718047,752.365455392154,754.29811673842,15865.9974543596,0.0,1.0
2011-08-02,28.9,29.04,27.9915,28.08,539600,809.476998653559,813.398340515549,784.03029092772,786.509139176192,19264.8339927372,0.0,1.0
2011-08-03,29.23,30.43,29.11,29.32,654800,818.720161613963,852.331663288159,815.359011446543,821.241024239528,23377.71182069,0.0,1.0
2011-08-04,31.58,31.72,30.39,30.62,908400,884.542685725931,888.46402758792,851.211279899019,857.653484386574,32431.7553725028,0.0,1.0
2011-08-05,32.34,34.35,31.43,31.75,1915200,905.829970119588,962.129235423867,880.341248016656,889.304315129775,68376.5938897153,0.0,1.0
2011-08-08,36.92,37.33,33.96,34.87,1991600,1034.1138681761,1045.59779791479,951.205497379753,976.694219482685,71104.2316158926,0.0,1.0
2011-08-09,33.99,38.13,33.95,36.71,1686800,952.045784921608,1068.00546569759,950.925401532468,1028.23185538312,60222.2423627672,0.0,1.0
2011-08-10,38.24,38.45,36.02,36.77,1226800,1071.08652001772,1076.9685328107,1008.90524192046,1029.91243046683,43799.292702539,0.0,1.0
2011-08-11,34.41,37.0,33.9,36.99,501200,963.809810507577,1036.35463495438,949.524922296043,1036.0745391071,17893.874716753,0.0,1.0
2011-08-12,34.74,35.32,34.08,34.35,216400,973.052973467981,989.298532610509,954.566647547173,962.129235423867,7725.926753203,0.0,1.0
2011-08-15,32.24,33.08,32.14,32.82,445200,903.029011646739,926.557062818676,900.228053173889,919.274570789267,15894.5591059426,0.0,1.0
2011-08-16,32.58,33.25,32.2,32.79,244800,912.552270454428,931.318692222521,901.908628257599,918.434283247412,8739.86538439969,0.0,1.0
2011-08-17,32.75,33.16,31.84,32.37,267600,917.313899858272,928.797829596956,891.82517775534,906.670257661443,9553.87245451535,0.0,1.0
2011-08-18,35.42,36.19,34.65,34.78,705600,992.099491083359,1013.6668713243,970.532110842416,974.173356857121,25191.3766962109,0.0,1.0
2011-08-19,35.88,36.3,34.53,36.17,264800,1004.98390005847,1016.74792564444,967.170960674997,1013.10667962973,9453.90667397481,0.0,1.0
2011-08-22,36.42,36.8,35.25,35.42,364400,1020.10907581186,1030.75271800868,987.337861679514,992.099491083359,13009.832296059,0.0,1.0
2011-08-23,33.23,35.66,32.95,34.93,363600,930.75850052795,998.821791418198,922.915816803972,978.374794566395,12981.270644476,0.0,1.0
2011-08-24,33.76,34.62,33.57,34.43,243600,945.603580434054,969.691823300561,940.28175933564,964.370002202147,8697.02290702518,0.0,1.0
2011-08-25,34.17,34.7,33.07,33.42,182000,957.087510172738,971.932590078841,926.276966971391,936.080321626365,6497.77573513376,0.0,1.0
2011-08-26,33.65,36.03,33.61,34.97,324400,942.522526113919,1009.18533776774,941.402142724779,979.495177955535,11581.7497169087,0.0,1.0
2011-08-29,31.77,33.26,31.76,33.16,270800,889.864506824345,931.598788069805,889.58441097706,928.797829596956,9668.11906084738,0.0,1.0
2011-08-30,31.84,32.53,31.43,32.25,412000,891.82517775534,911.151791218003,880.341248016656,903.309107494024,14709.2505652479,0.0,1.0
2011-08-31,30.68,31.35,30.56,30.83,284800,859.334059470284,878.100481238377,855.972909302864,863.535497179558,10167.94796355,0.0,1.0
2011-09-01,31.51,31.56,30.47,30.88,322000,882.582014794936,883.982494031361,853.452046677299,864.935976415983,11496.0647621597,0.0,1.0
2011-09-02,32.99,33.27,32.4808,32.82,372000,924.036200193111,931.878883917091,909.773719649361,919.274570789267,13281.1679860976,0.0,1.0
2011-09-06,33.07,34.7,33.0,34.65,391600,926.276966971391,971.932590078841,924.316296040396,970.532110842416,13980.9284498812,0.0,1.0
2011-09-07,31.78,32.47,31.64,32.23,118400,890.14460267163,909.471216134293,886.223260809641,902.748915799454,4227.12443428482,0.0,1.0
2011-09-08,33.34,33.41,32.25,32.95,240000,933.839554848085,935.80022577908,903.309107494024,922.915816803972,8568.49547490167,0.0,1.0
2011-09-09,35.08,35.28,33.76,33.85,475200,982.57623227567,988.178149221369,945.603580434054,948.124443059619,16965.6210403053,0.0,1.0
2011-09-12,35.31,36.7,35.13,35.92,548000,989.018436763224,1027.95175953583,983.976711512095,1006.10428344761,19564.7313343588,0.0,1.0
2011-09-13,35.12,35.899,35.07,35.38,250000,983.69661566481,1005.51608216831,982.296136428385,990.979107694219,8925.51611968923,0.0,1.0
2011-09-14,35.05,36.5193,34.62,35.44,184000,981.735944733815,1022.8904275754,969.691823300561,992.659682777929,6569.17986409127,0.0,1.0
2011-09-15,34.27,35.5,34.19,34.72,347200,959.888468645587,994.340257861638,957.647701867308,972.492781773411,12395.7567870244,0.0,1.0
2011-09-16,33.76,34.439,33.4,33.71,145600,945.603580434054,964.622088464703,935.520129931795,944.203101197629,5198.22058810701,0.0,1.0
2011-09-19,36.02,36.98,35.67,36.31,308000,1008.90524192046,1035.79444325981,999.101887265483,1017.02802149172,10996.2358594571,0.0,1.0
2011-09-20,36.41,36.6,35.26,35.73,209200,1019.82897996457,1025.15080106299,987.617957526799,1000.78246234919,7468.87188895595,0.0,1.0
2011-09-21,39.59,39.68,36.82,37.09,593600,1108.89945940119,1111.42032202676,1031.31290970325,1038.87549757995,21192.7454745901,0.0,1.0
2011-09-22,44.2,45.03,42.0803,42.86,1169200,1238.02364499956,1261.27160032421,1178.65172825057,1200.49080146338,41742.8537885626,0.0,1.0
2011-09-23,42.73,44.2,41.935,43.85,1003200,1196.84955544867,1238.02364499956,1174.58193558952,1228.22029034459,35816.311085089,0.0,1.0
2011-09-26,42.67,44.95,42.0,44.22,1288400,1195.16898036496,1259.03083354593,1176.40255859687,1238.58383669413,45998.5398744305,0.0,1.0
2011-09-27,38.61,39.61,37.27,39.14,528800,1081.45006636726,1109.45965109576,1043.91722283108,1096.29514627337,18879.2516963667,0.0,1.0
2011-09-28,41.48,41.51,39.415,39.88,527200,1161.83757453805,1162.6778620799,1103.9977820737,1117.02223897245,18822.1283932006,0.0,1.0
2011-09-29,40.25,41.18,39.4,39.59,731200,1127.385785322,1153.4346991195,1103.57763830278,1108.89945940119,26105.349546867,0.0,1.0
2011-09-30,45.37,45.46,42.42,43.46,1128800,1270.7948591319,1273.31572175747,1188.16658418284,1217.29655230047,40300.4903836209,0.0,1.0
2011-10-03,48.53,48.68,45.52,47.33,1544800,1359.30514687395,1363.50658458323,1274.99629684118,1325.69364519976,55152.5492067838,0.0,1.0
2011-10-04,48.24,52.3,48.12,51.25,1700000,1351.18236730269,1464.90128130039,1347.82121713527,1435.49121733546,60693.5096138867,0.0,1.0
2011-10-05,44.51,48.6392,44.34,48.5,1072000,1246.7066162654,1362.3637935263,1241.94498686155,1358.4648593321,38272.6131212273,0.0,1.0
2011-10-06,43.27,45.95,43.1,45.09,544000,1211.97473120206,1287.04041827443,1207.21310179821,1262.95217540792,19421.9230764437,0.0,1.0
2011-10-07,44.07,44.516,42.2,42.49,667200,1234.38239898486,1246.87467377377,1182.00447554257,1190.12725511383,23820.4174202266,0.0,1.0
2011-10-10,39.6,42.21,39.5,42.21,556400,1109.17955524848,1182.28457138985,1106.37859677563,1182.28457138985,19864.6286759803,0.0,1.0
2011-10-11,37.9,39.78,37.0,39.45,812400,1061.56326121003,1114.2212804996,1036.35463495438,1104.9781175392,29004.3571825421,0.0,1.0
2011-10-12,34.9,36.33,34.0,36.33,957600,977.53450702454,1017.58821318629,952.325880768893,1017.58821318629,34188.2969448576,0.0,1.0
2011-10-13,35.62,36.867,35.22,35.46,534800,997.701408029058,1032.62936018549,986.497574137659,993.219874472499,19093.4640832392,0.0,1.0
2011-10-14,34.89,35.96,34.89,35.7,1010400,977.254411177255,1007.22466683675,977.254411177255,999.942174807338,36073.365949336,0.0,1.0
2011-10-17,37.09,37.21,35.3,35.54,1031200,1038.87549757995,1042.23664774737,988.738340915939,995.460641250778,36815.9688904941,0.0,1.0
2011-10-18,35.98,39.0,35.53,37.57,1407600,1007.78485853132,1092.37380441138,995.180545403493,1052.32009824963,50254.2259602981,0.0,1.0
2011-10-19,38.0,38.06,36.361,37.0,566000,1064.36421968288,1066.04479476659,1018.45651031287,1036.35463495438,20207.3684949764,0.0,1.0
2011-10-20,39.23,40.638,38.6,38.72,1468400,1098.81600889893,1138.25350419666,1081.16997051998,1084.5311206874,52424.9114806067,0.0,1.0
2011-10-21,37.1,38.27,36.9,38.25,447200,1039.15559342723,1071.92680755957,1033.55367648153,1071.366615865,15965.9632349001,0.0,1.0
2011-10-24,33.12,35.37,32.38,35.12,695200,927.677446207816,990.699011846934,906.950353508728,983.69661566481,24820.0752256318,0.0,1.0
2011-10-25,34.12,34.256,33.23,33.47,458400,955.687030936313,959.496334459388,930.75850052795,937.48080086279,16365.8263570622,0.0,1.0
2011-10-26,31.33,33.26,31.13,31.79,910400,877.540289543806,931.598788069805,871.938372598107,890.424698518915,32503.1595014603,0.0,1.0
2011-10-27,27.93,29.53,26.75,28.5202,938400,782.307701466917,827.123037032512,749.256391487291,798.838958373676,33502.8173068655,0.0,1.0
2011-10-28,28.32,28.73,27.8,28.61,279200,793.231439511031,804.715369249715,778.666455452213,801.354219082295,9968.01640246893,0.0,1.0
2011-10-31,30.9,31.05,29.48,29.64,598800,865.496168110553,869.697605819827,825.722557796087,830.204091352647,21378.3962098796,0.0,1.0
2011-11-01,31.78,33.35,31.28,32.74,1180400,890.14460267163,934.11965069537,876.139810307382,917.033804010987,42142.7169107247,0.0,1.0
2011-11-02,28.35,29.94,28.31,29.46,581200,794.071727052886,838.606966771196,792.951343663746,825.162366101517,20750.0398750535,0.0,1.0
2011-11-03,27.38,28.808,26.9301,28.27,637200,766.902429866244,806.900116858537,754.300917696893,791.830960274606,22749.3554858639,0.0,1.0
2011-11-04,27.93,29.03,27.72,27.78,460800,782.307701466917,813.118244668264,776.425688673933,778.106263757643,16451.5113118112,0.0,1.0
2011-11-07,27.18,28.25,27.15,27.78,387600,761.300512920545,791.270768580036,760.46022537869,778.106263757643,13838.1201919662,0.0,1.0
2011-11-08,26.07,27.71,26.03,26.96,603200,730.209873871913,776.145592826648,729.089490482773,755.138404280275,21535.4852935862,0.0,1.0
2011-11-09,28.98,29.447,27.8,28.1,1126800,811.717765431839,824.798241500047,778.666455452213,787.069330870762,40229.0862546633,0.0,1.0
2011-11-10,28.66,29.05,28.0,28.24,411200,802.75469831872,813.678436362834,784.268372397912,790.990672732751,14680.6889136648,0.0,1.0
2011-11-11,27.44,28.075,27.09,28.02,325200,768.583004949954,786.369091252549,758.77965029498,784.828564092482,11610.3113684917,0.0,1.0
2011-11-14,28.15,28.72,27.61,27.68,242400,788.469810107187,804.43527340243,773.344634353798,775.305305284793,8654.18042965067,0.0,1.0
2011-11-15,27.47,28.1,27.08,28.05,248000,769.423292491809,787.069330870762,758.499554447695,785.668851634337,8854.11199073171,0.0,1.0
2011-11-16,29.63,29.78,28.51,29.13,738400,829.923995505362,834.125433214636,798.553260609445,815.919203141113,26362.4044111141,0.0,1.0
2011-11-17,31.35,31.51,29.18,29.5,657200,878.100481238377,882.582014794936,817.319682377538,826.282749490657,23463.396775439,0.0,1.0
2011-11-18,31.07,31.38,30.62,30.62,414000,870.257797514397,878.940768780231,857.653484386574,857.653484386574,14780.6546942054,0.0,1.0
2011-11-21,32.96,33.757,32.52,32.61,578800,923.195912651256,945.519551679868,910.871695370718,913.392557996283,20664.3549203045,0.0,1.0
2011-11-22,32.94,33.72,32.28,32.86,341600,922.635720956686,944.483197044914,904.149395035879,920.394954178407,12195.8252259434,0.0,1.0
2011-11-23,34.59,34.76,33.64,33.84,832400,968.851535758706,973.613165162551,942.242430266634,947.844347212334,29718.3984721173,0.0,1.0
2011-11-25,34.69,34.69,33.69,34.61,375600,971.652494231556,971.652494231556,943.642909503059,969.411727453276,13409.6954182211,0.0,1.0
2011-11-28,32.08,32.75,31.5401,31.92,518000,898.547478090179,917.313899858272,883.425103295264,894.06594453362,18493.6693999961,0.0,1.0
2011-11-29,32.65,32.76,31.68,32.32,336800,914.512941385422,917.593995705557,887.34364419878,905.269778425018,12024.4553164453,0.0,1.0
2011-11-30,28.83,29.59,28.46,29.4999,792000,807.516327722564,828.803612116222,797.152781373021,826.279948532184,28276.0350671755,0.0,1.0
2011-12-01,28.31,28.51,27.83,28.36,360800,792.951343663746,798.553260609445,779.506742994068,794.351822900171,12881.3048639355,0.0,1.0
2011-12-02,28.675,28.82,27.63,27.78,242400,803.174842089647,807.236231875279,773.904826048368,778.106263757643,8654.18042965068,0.0,1.0
2011-12-05,27.88,28.2,27.33,27.59,289600,780.907222230492,789.870289343611,765.501950629819,772.784442659228,10339.317873048,0.0,1.0
2011-12-06,28.36,28.72,27.88,28.2099,306000,794.351822900171,804.43527340243,780.907222230492,790.147584232424,10924.8317304996,0.0,1.0
2011-12-07,27.97,28.8,27.78,28.47,344000,783.428084856057,806.676040180709,778.106263757643,797.432877220305,12281.5101806924,0.0,1.0
2011-12-08,29.62,29.77,28.404,28.6,432400,829.643899658077,833.845337367351,795.584244628225,801.07412323501,15437.5726806145,0.0,1.0
2011-12-09,28.61,29.29,28.32,29.22,300400,801.354219082295,820.400736697673,793.231439511031,818.440065766678,10724.9001694186,0.0,1.0
2011-12-12,30.8039,31.25,30.15,30.21,432000,862.804447018144,875.299522765527,844.48897956418,846.16955464789,15423.291854823,0.0,1.0
2011-12-13,31.15,31.47,29.89,30.25,358000,872.498564292677,881.461631405796,837.206487534771,847.28993803703,12781.339083395,0.0,1.0
2011-12-14,31.85,32.1,31.182,31.49,622000,892.105273602625,899.107669784749,873.394871003989,882.021823100366,22206.6841057868,0.0,1.0
2011-12-15,32.3,32.4799,31.41,31.62,547600,904.709586730448,909.748511023105,879.781056322086,885.663069115071,19550.4505085673,0.0,1.0
2011-12-16,31.49,31.787,30.54,31.23,389600,882.021823100366,890.34066976473,855.412717608294,874.739331070957,13909.5243209237,0.0,1.0
2011-12-19,32.99,33.11,31.61,31.65,415200,924.036200193111,927.397350360531,885.382973267786,886.503356656925,14823.4971715799,0.0,1.0
2011-12-20,30.4,31.78,30.04,31.71,331200,851.491375746304,890.14460267163,841.407925244046,888.183931740635,11824.5237553643,0.0,1.0
2011-12-21,30.697,31.92,30.66,31.39,342400,859.810222410668,894.06594453362,858.773867775714,879.220864627516,12224.3868775264,0.0,1.0
2011-12-22,29.7,30.69,29.48,30.52,259600,831.884666436357,859.614155317569,825.722557796087,854.852525913724,9268.25593868529,0.0,1.0
2011-12-23,29.63,30.0992,29.63,29.78,117600,829.923995505362,843.066092659973,829.923995505362,834.125433214636,4198.56278270181,0.0,1.0
2011-12-27,29.96,30.21,29.63,29.93,173600,839.167158465766,846.16955464789,829.923995505362,838.326870923911,6197.8783935122,0.0,1.0
2011-12-28,30.98,31.25,30.4605,30.48,296800,867.736934888833,875.299522765527,853.185955622379,853.732142524584,10596.3727372951,0.0,1.0
2011-12-29,30.43,30.79,30.24,30.74,134800,852.331663288159,862.415113790418,847.009842189745,861.014634553993,4812.63829173644,0.0,1.0
2011-12-30,30.37,30.691,30.2,30.54,112000,850.65108820445,859.642164902297,845.889458800605,855.412717608294,3998.63122162077,0.0,1.0
2012-01-03,28.47,28.7693,28.148,28.74,313200,797.432877220305,805.816145929545,788.41379093773,804.995465097,11181.8865947467,0.0,1.0
2012-01-04,29.25,29.62,29.158,29.4301,218400,819.280353308533,829.643899658077,816.703471513511,824.324879518135,7797.33088216051,0.0,1.0
2012-01-05,28.9,29.71,28.7,29.28,249600,809.476998653559,832.164762283642,803.87508170786,820.120640850388,8911.23529389773,0.0,1.0
2012-01-06,29.7,30.0,29.3292,29.33,201600,831.884666436357,840.287541854906,821.49871241903,821.521120086813,7197.53619891739,0.0,1.0
2012-01-09,28.42,28.83,28.31,28.61,356800,796.032397983881,807.516327722564,792.951343663746,801.354219082295,12738.4966060205,0.0,1.0
2012-01-10,27.1,27.22,26.56,27.19,552400,759.059746142265,762.420896309684,743.934570388877,761.58060876783,19721.8204180653,0.0,1.0
2012-01-11,27.1,27.4199,27.03,27.23,115200,759.059746142265,768.020012296911,757.09907521127,762.70099215697,4112.8778279528,0.0,1.0
2012-01-12,26.98,27.45,26.84,27.0,125200,755.698595974845,768.863100797239,751.777254112856,756.258787669415,4469.89847274037,0.0,1.0
2012-01-13,27.04,27.78,26.98,27.47,242400,757.379171058555,778.106263757643,755.698595974845,769.423292491809,8654.18042965068,0.0,1.0
2012-01-17,25.8,26.0692,25.61,25.7,377200,722.647285995219,730.18746620413,717.325464896805,719.846327522369,13466.8187213871,0.0,1.0
2012-01-18,24.88,25.86,24.826,25.77,458800,696.878468045002,724.327861078929,695.365950469663,721.806998453364,16380.1071828537,0.0,1.0
2012-01-19,24.46,24.7507,24.23,24.44,402800,685.114442459033,693.256828739607,678.672237971479,684.554250764463,14380.7915720433,0.0,1.0
2012-01-20,24.41,24.98,24.36,24.7501,292800,683.713963222608,699.679426517852,682.313483986183,693.24002298877,10453.56447938,0.0,1.0
2012-01-23,24.17,24.35,23.57,24.33,309600,676.991662887769,682.033388138899,660.185912050671,681.473196444329,11053.3591626231,0.0,1.0
2012-01-24,24.01,24.64,23.9,24.51,126800,672.51012933121,690.156167710163,669.429075011075,686.514921695458,4527.02177590638,0.0,1.0
2012-01-25,23.43,24.33,23.33,24.18,207600,656.264570188681,681.473196444329,653.463611715832,677.271758735054,7411.74858578994,0.0,1.0
2012-01-26,23.69,23.84,23.0,23.18,241200,663.547062218091,667.748499927365,644.220448755428,649.262174006557,8611.33795227616,0.0,1.0
2012-01-27,23.22,23.6099,23.13,23.55,165600,650.382557395697,661.303494481338,647.861694770132,659.625720356101,5912.26187768215,0.0,1.0
2012-01-30,24.44,24.978,24.26,24.66,535600,684.554250764463,699.623407348395,679.512525513334,690.716359404733,19122.0257348222,0.0,1.0
2012-01-31,24.09,24.52,23.89,23.94,172800,674.750896109489,686.795017542743,669.14897916379,670.549458400215,6169.3167419292,0.0,1.0
2012-02-01,23.33,23.617,22.94,23.49,276000,653.463611715832,661.50236253291,642.539873671718,657.945145272391,9853.7697961369,0.0,1.0
2012-02-02,22.74,22.89,22.406,22.8,263200,636.937956726018,641.139394435293,627.582755426701,638.618531809728,9396.78337080883,0.0,1.0
2012-02-03,22.06,22.29,21.9,22.13,332400,617.891439110641,624.333643598195,613.409905554081,619.852110041635,11867.3662327388,0.0,1.0
2012-02-06,22.73,22.9,22.67,22.81,185600,636.657860878734,641.419490282578,634.977285795024,638.898627657013,6626.30316725728,0.0,1.0
2012-02-07,22.92,23.36,22.82,23.1,150800,641.979681977148,654.303899257687,639.178723504298,647.021407228277,5383.87132339654,0.0,1.0
2012-02-08,22.13,22.58,22.13,22.58,193200,619.852110041635,632.456423169459,619.852110041635,632.456423169459,6897.63885729584,0.0,1.0
2012-02-09,22.48,22.7985,22.2,22.25,222800,629.655464696609,638.576517432636,621.81278097263,623.213260209055,7954.41996586705,0.0,1.0
2012-02-10,23.75,24.07,23.59,23.59,454800,665.2276373018,674.190704414919,660.746103745241,660.746103745241,16237.2989249387,0.0,1.0
2012-02-13,23.18,23.38,22.96,23.12,449200,649.262174006557,654.864090952257,643.100065366288,647.581598922847,16037.3673638576,0.0,1.0
2012-02-14,23.19,23.53,23.19,23.33,393200,649.542269853842,659.065528661531,649.542269853842,653.463611715832,14038.0517530472,0.0,1.0
2012-02-15,22.69,22.82,22.26,22.29,492400,635.537477489594,639.178723504298,623.49335605634,624.333643598195,17579.6965493399,0.0,1.0
2012-02-16,22.12,22.81,22.1,22.58,533200,619.572014194351,638.898627657013,619.011822499781,632.456423169459,19036.3407800732,0.0,1.0
2012-02-17,22.15,22.37,21.96,21.99,222400,620.412301736205,626.574410376475,615.090480637791,615.930768179646,7940.13914007554,0.0,1.0
2012-02-21,22.52,22.68,22.2,22.32,168800,630.775848085749,635.257381642309,621.81278097263,625.17393114005,6026.50848401417,0.0,1.0
2012-02-22,22.08,22.35,22.05,22.25,140400,618.451630805211,626.014218681905,617.611343263356,623.213260209055,5012.56985281747,0.0,1.0
2012-02-23,22.28,22.53,22.17,22.24,230000,624.05354775091,631.055943933034,620.972493430775,622.93316436177,8211.47483011409,0.0,1.0
2012-02-24,22.23,22.35,21.981,22.35,167200,622.653068514485,626.014218681905,615.678681917089,626.014218681905,5969.38518084816,0.0,1.0
2012-02-27,22.71,23.2,22.59,23.03,224800,636.097669184164,649.822365701127,632.736519016744,645.060736297283,8025.82409482455,0.0,1.0
2012-02-28,22.05,22.38,21.99,22.26,208800,617.611343263356,626.85450622376,615.930768179646,623.49335605634,7454.59106316444,0.0,1.0
2012-02-29,22.11,22.23,21.574,21.87,246400,619.291918347065,622.653068514485,604.278780932591,612.569618012226,8796.98868756571,0.0,1.0
2012-03-01,22.01,22.3307,21.9298,22.3,242800,616.490959874216,625.473633696645,614.24459117899,624.61373944548,8668.46125544218,0.0,1.0
2012-03-02,22.11,22.4,22.0,22.23,101200,619.291918347065,627.41469791833,616.210864026931,622.653068514485,3613.0489252502,0.0,1.0
2012-03-05,23.27,23.44,22.84,22.92,384400,651.783036632122,656.544666035966,639.738915198868,641.979681977148,13723.8735856342,0.0,1.0
2012-03-06,24.95,25.21,24.72,24.73,654400,698.839138975997,706.121631005406,692.396934488442,692.677030335727,23363.4309948985,0.0,1.0
2012-03-07,24.72,24.992,24.59,24.8,243600,692.396934488442,700.015541534593,688.755688473738,694.637701266722,8697.02290702519,0.0,1.0
2012-03-08,23.63,24.026,23.471,23.76,417600,661.866487134381,672.958282686865,657.41296316255,665.507733149085,14909.1821263289,0.0,1.0
2012-03-09,23.34,23.45,23.104,23.39,200400,653.743707563117,656.824761883251,647.133445567191,655.144186799542,7154.69372154288,0.0,1.0
2012-03-12,23.57,23.684,23.34,23.44,185600,660.185912050671,663.37900470972,653.743707563117,656.544666035966,6626.30316725728,0.0,1.0
2012-03-13,22.21,23.18,22.14,23.05,333200,622.092876819915,649.262174006557,620.13220588892,645.620927991853,11895.9278843218,0.0,1.0
2012-03-14,23.58,23.72,22.67,22.88,395200,660.466007897956,664.387349759945,634.977285795024,640.859298588008,14109.4558820047,0.0,1.0
2012-03-15,23.36,23.726,23.32,23.53,252400,654.303899257687,664.555407268316,653.183515868547,659.065528661531,9011.20107443824,0.0,1.0
2012-03-16,23.47,23.68,23.24,23.43,252400,657.384953577821,663.266966370806,650.942749090267,656.264570188681,9011.20107443825,0.0,1.0
2012-03-19,24.43,24.56,24.1,24.47,380000,684.274154917178,687.915400931883,675.030991956774,685.394538306318,13566.7845019276,0.0,1.0
2012-03-20,25.35,25.78,25.26,25.29,1313200,710.042972867395,722.087094300649,707.522110241831,708.362397783686,46883.9510735036,0.0,1.0
2012-03-21,25.13,25.58,25.01,25.42,422800,703.880864227126,716.48517735495,700.519714059706,712.00364379839,15094.8328616184,0.0,1.0
2012-03-22,25.88,26.2,25.62,25.65,897200,724.888052773499,733.851119886618,717.60556074409,718.445848285944,32031.8922503407,0.0,1.0
2012-03-23,25.78,26.28,25.7014,26.02,355200,722.087094300649,736.091886664897,719.885540940989,728.809394635488,12681.3733028545,0.0,1.0
2012-03-26,25.18,25.6,25.11,25.56,596000,705.281343463551,717.04536904952,703.320672532556,715.92498566038,21278.4304293391,0.0,1.0
2012-03-27,25.32,25.4,24.99,25.04,340800,709.20268532554,711.44345210382,699.959522365136,701.360001601561,12167.2635743604,0.0,1.0
2012-03-28,26.04,26.329,25.5199,25.54,1570400,729.369586330058,737.464356316594,714.801801312767,715.36479396581,56066.5220574399,0.0,1.0
2012-03-29,26.62,27.49,26.47,26.94,578400,745.615145472586,769.983484186379,741.413707763312,754.578212585705,20650.074094513,0.0,1.0
2012-03-30,26.09,26.31,25.77,25.84,552400,730.770065566483,736.932174206752,721.806998453364,723.767669384359,19721.8204180653,0.0,1.0
2012-04-02,25.44,26.44,25.22,26.33,1121600,712.56383549296,740.573420221457,706.401726852691,737.492365901322,40043.4355193738,0.0,1.0
2012-04-03,25.33,25.89,25.174,25.26,334800,709.482781172825,725.168148620784,705.11328595518,707.522110241831,11953.0511874878,0.0,1.0
2012-04-04,26.09,26.54,25.97,26.15,512400,730.770065566483,743.374378694307,727.408915399063,732.450640650193,18293.737838915,0.0,1.0
2012-04-05,25.53,26.105,25.44,26.09,346000,715.084698118525,731.19020933741,712.56383549296,730.770065566483,12352.9143096499,0.0,1.0
2012-04-09,26.45,26.536,26.22,26.37,328000,740.853516068742,743.262340355393,734.411311581188,738.612749290462,11710.2771490323,0.0,1.0
2012-04-10,27.34,27.61,26.354,26.49,555200,765.782046477104,773.344634353798,738.164595934806,741.973899457882,19821.7861986058,0.0,1.0
2012-04-11,26.69,26.8159,26.4,26.52,438800,747.575816403581,751.102223120899,739.453036832317,742.814186999737,15666.0658932785,0.0,1.0
2012-04-12,24.78,26.08,24.6208,26.08,661600,694.077509572152,730.489969719198,689.618383683375,730.489969719198,23620.4858591456,0.0,1.0
2012-04-13,24.79,25.25,24.56,24.67,478800,694.357605419437,707.242014394546,687.915400931883,690.996455252018,17094.1484724288,0.0,1.0
2012-04-16,25.26,25.46,24.43,24.58,282400,707.522110241831,713.12402718753,684.274154917178,688.475592626453,10082.263008801,0.0,1.0
2012-04-17,24.65,25.21,24.48,24.93,259200,690.436263557448,706.121631005406,685.674634153603,698.278947281427,9253.97511289379,0.0,1.0
2012-04-18,24.59,24.92,24.5,24.89,236800,688.755688473738,697.998851434142,686.234825848173,697.158563892287,8454.24886856964,0.0,1.0
2012-04-19,24.34,24.78,23.83,24.25,380400,681.753292291614,694.077509572152,667.46840408008,679.232429666049,13581.0653277191,0.0,1.0
2012-04-20,24.01,24.039,23.53,23.9,404800,672.51012933121,673.322407288336,659.065528661531,669.429075011075,14452.1957010008,0.0,1.0
2012-04-23,25.26,25.756,25.11,25.18,613200,707.522110241831,721.414864267165,703.320672532556,705.281343463551,21892.5059383737,0.0,1.0
2012-04-24,25.01,25.11,24.6,25.11,217600,700.519714059706,703.320672532556,689.035784321023,703.320672532556,7768.76923057751,0.0,1.0
2012-04-25,24.51,24.9199,24.5,24.74,314000,686.514921695458,697.996050475669,686.234825848173,692.957126183012,11210.4482463297,0.0,1.0
2012-04-26,24.21,24.65,24.07,24.52,292400,678.112046276909,690.436263557448,674.190704414919,686.795017542743,10439.2836535885,0.0,1.0
2012-04-27,24.07,24.54,23.97,24.26,348000,674.190704414919,687.355209237313,671.38974594207,679.512525513334,12424.3184386074,0.0,1.0
2012-04-30,24.06,24.32,23.73,23.93,230800,673.910608567634,681.193100597044,664.66744560723,670.26936255293,8240.0364816971,0.0,1.0
2012-05-01,23.47,24.05,23.18,24.05,261600,657.384953577821,673.630512720349,649.262174006557,673.630512720349,9339.66006764282,0.0,1.0
2012-05-02,23.54,24.03,23.5,23.71,224800,659.345624508816,673.07032102578,658.225241119676,664.107253912661,8025.82409482456,0.0,1.0
2012-05-03,23.94,24.12,23.63,23.68,224800,670.549458400215,675.591183651344,661.866487134381,663.266966370806,8025.82409482455,0.0,1.0
2012-05-04,24.67,24.88,24.23,24.23,280400,690.996455252018,696.878468045002,678.672237971479,678.672237971479,10010.8588798434,0.0,1.0
2012-05-07,24.84,25.07,24.6654,25.06,218800,695.758084655862,702.200289143416,690.867611162266,701.920193296131,7811.61170795201,0.0,1.0
2012-05-08,25.89,26.506,25.48,25.49,631600,725.168148620784,742.422052813538,713.6842188821,713.964314729385,22549.4239247829,0.0,1.0
2012-05-09,26.59,27.12,26.38,26.78,651200,744.774857930731,759.619937836835,738.892845137747,750.096679029146,23249.1843885665,0.0,1.0
2012-05-10,26.79,26.94,26.43,26.47,280400,750.376774876431,754.578212585705,740.293324374172,741.413707763312,10010.8588798434,0.0,1.0
2012-05-11,27.48,27.71,26.89,27.44,510800,769.703388339094,776.145592826648,753.177733349281,768.583004949954,18236.614535749,0.0,1.0
2012-05-14,28.41,28.7,28.09,28.26,499600,795.752302136596,803.87508170786,786.789235023477,791.550864427321,17836.7514135869,0.0,1.0
2012-05-15,28.47,28.7248,28.01,28.26,348000,797.432877220305,804.569719409126,784.548468245197,791.550864427321,12424.3184386074,0.0,1.0
2012-05-16,29.71,29.749,28.75,29.29,449600,832.164762283642,833.257136088053,805.275560944285,820.400736697673,16051.6481896491,0.0,1.0
2012-05-17,31.01,31.07,29.898,30.02,537200,868.577222430688,870.257797514397,837.430564212599,840.847733549476,19179.1490379882,0.0,1.0
2012-05-18,31.37,31.47,30.49,30.65,471600,878.660672932946,881.461631405796,854.012238371869,858.493771928429,16837.0936081818,0.0,1.0
2012-05-21,29.82,31.0,29.676,30.92,941200,835.245816603776,868.297126583403,831.212436402873,866.056359805123,33602.783087406,0.0,1.0
2012-05-22,30.14,30.7892,29.47,29.88,509200,844.208883716895,862.392706122635,825.442461948802,836.926391687486,18179.491232583,0.0,1.0
2012-05-23,30.8,31.73,30.7,31.0,560000,862.695209637703,888.744123435205,859.894251164853,868.297126583403,19993.1561081039,0.0,1.0
2012-05-24,31.71,32.19,30.6,30.72,580400,888.183931740635,901.628532410314,857.093292692004,860.454442859423,20721.4782234705,0.0,1.0
2012-05-25,32.08,32.35,31.881,32.03,324400,898.547478090179,906.110065966873,892.973570729208,897.146998853754,11581.7497169087,0.0,1.0
2012-05-29,29.53,30.074,29.4,29.67,436400,827.123037032512,842.360251124815,823.481791017808,831.044378894502,15580.3809385295,0.0,1.0
2012-05-30,30.51,30.968,30.446,30.63,289600,854.572430066439,867.400819872091,852.779816643815,857.933580233859,10339.317873048,0.0,1.0
2012-05-31,30.1,30.74,29.75,30.22,391600,843.088500327755,861.014634553993,833.285145672781,846.449650495175,13980.9284498812,0.0,1.0
2012-06-01,31.49,31.67,31.08,31.37,590400,882.021823100366,887.063548351496,870.537893361682,878.660672932946,21078.4988682581,0.0,1.0
2012-06-04,31.8,32.29,31.44,31.92,562400,890.7047943662,904.429490883164,880.621343863941,894.06594453362,20078.8410628529,0.0,1.0
2012-06-05,31.7,32.11,31.25,31.95,256400,887.90383589335,899.387765632034,875.299522765527,894.906232075475,9154.00933235328,0.0,1.0
2012-06-06,30.0,30.967,29.81,30.86,348800,840.287541854906,867.372810287362,834.965720756491,864.375784721413,12452.8800901904,0.0,1.0
2012-06-07,29.47,29.67,27.9,28.07,445600,825.442461948802,831.044378894502,781.467413925062,786.229043328907,15908.8399317341,0.0,1.0
2012-06-08,31.12,31.35,30.81,30.81,330800,871.658276750822,878.100481238377,862.975305484988,862.975305484988,11810.2429295728,0.0,1.0
2012-06-11,31.21,31.26,29.83,29.87,297200,874.179139376387,875.579618612812,835.525912451061,836.646295840201,10610.6535630866,0.0,1.0
2012-06-12,29.8,30.56,29.65,30.17,246000,834.685624909206,855.972909302864,830.484187199932,845.04917125875,8782.70786177421,0.0,1.0
2012-06-13,29.52,29.7,28.95,29.57,174400,826.842941185227,831.884666436357,810.877477889984,828.243420421652,6226.44004509521,0.0,1.0
2012-06-14,29.37,30.16,28.98,29.74,283200,822.641503475953,844.769075411465,811.717765431839,833.005049825496,10110.824660384,0.0,1.0
2012-06-15,28.15,28.65,28.09,28.51,355600,788.469810107187,802.474602471435,786.789235023477,798.553260609445,12695.654128646,0.0,1.0
2012-06-18,27.93,28.36,27.78,28.12,233200,782.307701466917,794.351822900171,778.106263757643,787.629522565332,8325.72143644612,0.0,1.0
2012-06-19,27.37,27.72,26.97,27.63,284400,766.622334018959,776.425688673933,755.41850012756,773.904826048368,10153.6671377585,0.0,1.0
2012-06-20,27.57,28.15,27.392,27.45,168400,772.224250964658,788.469810107187,767.238544882986,768.863100797239,6012.22765822267,0.0,1.0
2012-06-21,29.86,30.0,28.4,28.4,418400,836.366199992916,840.287541854906,795.472206289311,795.472206289311,14937.7437779119,0.0,1.0
2012-06-22,29.88,30.22,29.47,29.49,340000,836.926391687486,846.449650495175,825.442461948802,826.002653643372,12138.7019227774,0.0,1.0
2012-06-25,31.19,31.535,30.66,30.68,330800,873.618947681817,883.282254413148,858.773867775714,859.334059470284,11810.2429295728,0.0,1.0
2012-06-26,30.46,30.75,30.15,30.24,395200,853.171950830014,861.294730401278,844.48897956418,847.009842189745,14109.4558820047,0.0,1.0
2012-06-27,29.55,29.79,29.3101,29.64,164000,827.683228727082,834.405529061921,820.963729350716,830.204091352647,5855.13857451614,0.0,1.0
2012-06-28,29.83,30.6,29.81,30.39,346000,835.525912451061,857.093292692004,834.965720756491,851.211279899019,12352.9143096499,0.0,1.0
2012-06-29,27.64,28.52,27.54,28.43,492800,774.184921895653,798.83335645673,771.383963422803,796.312493831166,17593.9773751314,0.0,1.0
2012-07-02,27.73,28.07,27.52,27.75,210800,776.705784521218,786.229043328907,770.823771728234,777.265976215788,7525.99519212196,0.0,1.0
2012-07-03,26.74,27.41,26.64,27.33,164800,748.976295640006,767.742717408099,746.175337167156,765.501950629819,5883.70022609914,0.0,1.0
2012-07-05,26.95,27.16,26.69,27.0,261200,754.85830843299,760.740321225975,747.575816403581,756.258787669415,9325.37924185131,0.0,1.0
2012-07-06,27.93,28.328,27.63,27.78,252800,782.307701466917,793.455516188859,773.904826048368,778.106263757643,9025.48190022975,0.0,1.0
2012-07-09,28.62,28.98,28.49,28.49,142000,801.63431492958,811.717765431839,797.993068914875,797.993068914875,5069.69315598348,0.0,1.0
2012-07-10,29.71,30.01,28.46,28.61,219200,832.164762283642,840.567637702191,797.152781373021,801.354219082295,7825.89253374351,0.0,1.0
2012-07-11,29.17,29.59,28.8601,29.19,238400,817.039586530253,828.803612116222,808.359416222892,817.599778224823,8511.37217173565,0.0,1.0
2012-07-12,30.27,30.75,30.04,30.33,379200,847.8501297316,861.294730401278,841.407925244046,849.53070481531,13538.2228503446,0.0,1.0
2012-07-13,29.29,29.902,29.11,29.9,299600,820.400736697673,837.542602551513,815.359011446543,837.486583382056,10696.3385178356,0.0,1.0
2012-07-16,29.5218,30.1397,29.51,29.78,175600,826.893358437738,844.200480841477,826.562845337942,834.125433214636,6269.28252246972,0.0,1.0
2012-07-17,28.3,29.439,28.09,28.81,405200,792.671247816461,824.574164822219,786.789235023477,806.956136027994,14466.4765267923,0.0,1.0
2012-07-18,28.56,29.3,28.45,29.19,180400,799.95373984587,820.680832544958,796.872685525736,817.599778224823,6440.65243196775,0.0,1.0
2012-07-19,27.27,27.82,27.06,27.78,364000,763.821375546109,779.226647146783,757.939362753125,778.106263757643,12995.5514702675,0.0,1.0
2012-07-20,27.99,28.33,27.49,27.55,307600,783.988276550627,793.511535358316,769.983484186379,771.664059270089,10981.9550336656,0.0,1.0
2012-07-23,29.11,29.9,28.93,29.55,443600,815.359011446543,837.486583382056,810.317286195414,827.683228727082,15837.4358027766,0.0,1.0
2012-07-24,29.35,29.7589,29.037,29.17,180800,822.081311781383,833.534430976865,813.314311761363,817.039586530253,6454.93325775925,0.0,1.0
2012-07-25,28.97,29.15,28.5,28.78,96000,811.437669584554,816.479394835683,798.27316476216,806.11584848614,3427.39818996066,0.0,1.0
2012-07-26,27.97,28.3605,27.79,28.05,178000,783.428084856057,794.365827692535,778.386359604928,785.668851634337,6354.96747721873,0.0,1.0
2012-07-27,26.45,27.57,26.121,27.33,372800,740.853516068742,772.224250964658,731.638362693066,765.501950629819,13309.7296376806,0.0,1.0
2012-07-30,26.57,26.75,26.34,26.75,196400,744.214666236162,749.256391487291,737.772461748607,749.256391487291,7011.88546362786,0.0,1.0
2012-07-31,26.34,26.38,25.95,26.18,173600,737.772461748607,738.892845137747,726.848723704493,733.290928192048,6197.8783935122,0.0,1.0
2012-08-01,26.16,26.37,25.74,25.82,181200,732.730736497478,738.612749290462,720.966710911509,723.207477689789,6469.21408355075,0.0,1.0
2012-08-02,26.68,27.07,26.28,26.7,314000,747.295720556296,758.21945860041,736.091886664897,747.855912250866,11210.4482463297,0.0,1.0
2012-08-03,25.44,25.82,25.22,25.79,290400,712.56383549296,723.207477689789,706.401726852691,722.367190147934,10367.879524631,0.0,1.0
2012-08-06,25.14,25.36,24.73,25.36,336000,704.160960074411,710.32306871468,692.677030335727,710.32306871468,11995.8936648623,0.0,1.0
2012-08-07,24.84,24.86,24.51,24.83,176400,695.758084655862,696.318276350432,686.514921695458,695.477988808577,6297.84417405272,0.0,1.0
2012-08-08,24.76,24.93,24.5,24.93,184400,693.517317877582,698.278947281427,686.234825848173,698.278947281427,6583.46068988278,0.0,1.0
2012-08-09,24.63,24.7,24.13,24.62,133600,689.876071862878,691.836742793872,675.871279498629,689.595976015593,4769.79581436192,0.0,1.0
2012-08-10,24.79,25.0899,24.6782,24.99,186800,694.357605419437,702.757679879513,691.226133846791,699.959522365136,6669.14564463179,0.0,1.0
2012-08-13,25.12,25.36,24.9,25.09,246800,703.600768379841,710.32306871468,697.438659739572,702.760480837986,8811.26951335721,0.0,1.0
2012-08-14,24.8,24.87,24.562,24.62,129600,694.637701266722,696.598372197717,687.97142010134,689.595976015593,4626.9875564469,0.0,1.0
2012-08-15,25.1,25.27,24.99,25.27,121200,703.040576685271,707.802206089116,699.959522365136,707.802206089116,4327.09021482534,0.0,1.0
2012-08-16,25.56,25.85,25.39,25.57,185600,715.92498566038,724.047765231644,711.163356256535,716.205081507665,6626.30316725728,0.0,1.0
2012-08-17,25.74,25.9,25.55,25.55,73200,720.966710911509,725.448244468069,715.644889813095,715.644889813095,2613.39111984501,0.0,1.0
2012-08-20,25.81,26.21,25.76,26.04,119200,722.927381842504,734.131215733903,721.526902606079,729.369586330058,4255.68608586782,0.0,1.0
2012-08-21,26.03,26.15,25.52,25.76,107600,729.089490482773,732.450640650193,714.80460227124,721.526902606079,3841.54213791425,0.0,1.0
2012-08-22,26.04,26.54,25.962,26.36,245600,729.369586330058,743.374378694307,727.184838721235,738.332653443177,8768.4270359827,0.0,1.0
2012-08-23,26.168,26.21,25.75,25.8,138800,732.954813175306,734.131215733903,721.246806758794,722.647285995219,4955.44654965146,0.0,1.0
2012-08-24,26.41,26.973,26.302,26.5,160800,739.733132679602,755.502528881746,736.708097528924,742.253995305167,5740.89196818411,0.0,1.0
2012-08-27,27.17,27.3661,26.79,26.79,210800,761.02041707326,766.513096638518,750.376774876431,750.376774876431,7525.99519212196,0.0,1.0
2012-08-28,27.0452,27.42,26.93,27.08,88400,757.524820899143,768.022813255384,754.29811673842,758.499554447695,3156.06249992211,0.0,1.0
2012-08-29,27.28,27.505,27.05,27.17,137200,764.101471393394,770.403627957306,757.65926690584,761.02041707326,4898.32324648545,0.0,1.0
2012-08-30,28.106,28.184,27.83,27.86,164400,787.237388379133,789.422135987955,779.506742994068,780.347030535922,5869.41940030764,0.0,1.0
2012-08-31,27.902,28.279,27.52,27.97,160400,781.523433094519,792.083046537163,770.823771728234,783.428084856057,5726.61114239261,0.0,1.0
2012-09-04,28.92,29.09,28.63,28.64,272400,810.037190348129,814.798819751974,801.914410776865,802.19450662415,9725.24236401339,0.0,1.0
2012-09-05,29.47,29.73,29.31,29.54,208800,825.442461948802,832.724953978212,820.960928392243,827.403132879797,7454.59106316445,0.0,1.0
2012-09-06,28.42,29.3,28.21,29.21,296400,796.032397983881,820.680832544958,790.150385190896,818.159969919393,10582.0919115036,0.0,1.0
2012-09-07,26.82,27.018,26.6682,26.97,550400,751.217062418286,756.762960194528,746.9652074565,755.41850012756,19650.4162891078,0.0,1.0
2012-09-10,27.767,27.85,27.21,27.33,144400,777.742139156172,780.066934688638,762.1408004624,765.501950629819,5155.3781107325,0.0,1.0
2012-09-11,27.09,27.52,27.0001,27.5,136800,758.77965029498,770.823771728234,756.261588627888,770.263580033664,4884.04242069395,0.0,1.0
2012-09-12,26.6,26.897,26.47,26.63,107200,745.054953778017,753.37380044238,741.413707763312,745.895241319871,3827.26131212274,0.0,1.0
2012-09-13,25.32,26.887,24.845,26.68,413600,709.20268532554,753.093704595095,695.898132579504,747.295720556296,14766.3738684139,0.0,1.0
2012-09-14,24.34,24.6582,23.83,24.35,444000,681.753292291614,690.665942152221,667.46840408008,682.033388138899,15851.7166285681,0.0,1.0
2012-09-17,24.97,25.0961,24.71,24.71,243200,699.399330670567,702.93133930483,692.116838641157,692.116838641157,8682.74208123368,0.0,1.0
2012-09-18,25.31,25.5148,25.14,25.26,137600,708.922589478255,714.658952430652,704.160960074411,707.522110241831,4912.60407227695,0.0,1.0
2012-09-19,24.52,24.859,24.38,24.73,192000,686.795017542743,696.290266765703,682.873675680753,692.677030335727,6854.79637992133,0.0,1.0
2012-09-20,25.2,25.57,25.2,25.42,366000,705.841535158121,716.205081507665,705.841535158121,712.00364379839,13066.955599225,0.0,1.0
2012-09-21,24.94,24.999,24.6,24.76,168400,698.559043128712,700.211608627693,689.035784321023,693.517317877582,6012.22765822266,0.0,1.0
2012-09-24,25.01,25.297,24.91,25.13,124800,700.519714059706,708.558464876785,697.718755586857,703.880864227126,4455.61764694887,0.0,1.0
2012-09-25,25.71,25.75,24.812,25.04,552800,720.126423369654,721.246806758794,694.973816283464,701.360001601561,19736.1012438568,0.0,1.0
2012-09-26,26.17,26.3,25.7901,25.88,203600,733.010832344763,736.652078359467,722.369991106407,724.888052773499,7268.94032787491,0.0,1.0
2012-09-27,24.88,25.34,24.72,25.1,305600,696.878468045002,709.76287702011,692.396934488442,703.040576685271,10910.5509047081,0.0,1.0
2012-09-28,25.01,25.174,24.7801,24.83,199600,700.519714059706,705.11328595518,694.080310530625,695.477988808577,7126.13206995989,0.0,1.0
2012-10-01,24.57,24.7402,24.08,24.67,179600,688.195496779168,692.962728099958,674.470800262204,690.996455252018,6412.09078038474,0.0,1.0
2012-10-02,24.59,24.82,24.2875,24.33,117200,688.755688473738,695.197892961292,680.282789093367,681.473196444329,4184.28195691031,0.0,1.0
2012-10-03,24.57,24.85,24.44,24.47,113600,688.195496779168,696.038180503147,684.554250764463,685.394538306318,4055.75452478678,0.0,1.0
2012-10-04,24.24,24.64,24.13,24.5,147200,678.952333818764,690.156167710163,675.871279498629,686.234825848173,5255.34389127302,0.0,1.0
2012-10-05,23.88,24.03,23.44,23.72,262000,668.868883316505,673.07032102578,656.544666035966,664.387349759945,9353.94089343431,0.0,1.0
2012-10-08,24.49,24.6661,24.39,24.55,372800,685.954730000888,690.887217871576,683.153771528038,687.635305084598,13309.7296376806,0.0,1.0
2012-10-09,24.36,24.49,23.86,23.86,162400,682.313483986183,685.954730000888,668.308691621935,668.308691621935,5798.01527135013,0.0,1.0
2012-10-10,24.02,24.15,23.85,23.9,145600,672.790225178495,676.431471193199,668.02859577465,669.429075011075,5198.220588107,0.0,1.0
2012-10-11,22.93,23.0,22.65,22.97,414400,642.259777824433,644.220448755428,634.417094100454,643.380161213573,14794.9355199969,0.0,1.0
2012-10-12,22.57,22.7284,22.34,22.7,270400,632.176327322174,636.613045543168,625.73412283462,635.817573336879,9653.83823505587,0.0,1.0
2012-10-15,22.25,22.57,22.16,22.37,175200,623.213260209055,632.176327322174,620.69239758349,626.574410376475,6255.00169667821,0.0,1.0
2012-10-16,21.94,22.2,21.8308,22.16,265200,614.530288943221,621.81278097263,611.471642290869,620.69239758349,9468.18749976634,0.0,1.0
2012-10-17,21.38,22.0999,21.2599,21.88,319200,598.844921495263,619.009021541308,595.48097036937,612.849713859511,11396.0989816192,0.0,1.0
2012-10-18,21.268,21.4101,21.01,21.27,212400,595.707848005671,599.688009995591,588.481375145719,595.763867175128,7583.11849528797,0.0,1.0
2012-10-19,21.6,21.74,21.22,21.27,341600,605.007030135532,608.928371997522,594.363387938703,595.763867175128,12195.8252259434,0.0,1.0
2012-10-22,21.05,21.34,20.83,20.98,314800,589.601758534859,597.724538106123,583.439649894589,587.641087603864,11239.0098979127,0.0,1.0
2012-10-23,21.73,21.979,21.504,21.56,368800,608.648276150237,615.622662747632,602.318110001596,603.886646746392,13166.9213797655,0.0,1.0
2012-10-24,21.48,21.511,21.08,21.12,158400,601.645879968112,602.514177094696,590.442046076714,591.562429465854,5655.2070134351,0.0,1.0
2012-10-25,21.13,21.4,21.0299,21.14,162000,591.842525313139,599.405113189833,589.038765881816,592.122621160424,5783.73444555862,0.0,1.0
2012-10-26,21.79,21.97,21.6,21.73,215600,610.328851233946,615.370576485076,605.007030135532,608.648276150237,7697.36510162,0.0,1.0
2012-10-31,21.92,22.04,21.4,21.57,246400,613.970097248651,617.331247416071,599.405113189833,604.166742593677,8796.98868756571,0.0,1.0
2012-11-01,20.79,20.9393,20.534,20.86,223200,582.31926650545,586.501097505414,575.148812814954,584.279937436444,7968.70079165854,0.0,1.0
2012-11-02,21.07,21.12,20.36,20.42,166000,590.161950229429,591.562429465854,570.275145072196,571.955720155906,5926.54270347365,0.0,1.0
2012-11-05,20.75,21.04,20.6744,20.88,121600,581.19888311631,589.321662687574,579.081358510835,584.840129131014,4341.37104061684,0.0,1.0
2012-11-06,20.38,20.8701,20.35,20.83,166000,570.835336766766,584.562834242202,569.995049224911,583.439649894589,5926.54270347365,0.0,1.0
2012-11-07,21.24,21.5,20.94,20.95,305600,594.923579633273,602.206071662682,586.520704214724,586.800800062009,10910.5509047081,0.0,1.0
2012-11-08,22.11,22.28,21.32,21.63,392400,619.291918347065,624.05354775091,597.164346411553,605.847317677387,14009.4901014642,0.0,1.0
2012-11-09,22.14,22.45,21.88,22.4,276800,620.13220588892,628.815177154754,612.849713859511,627.41469791833,9882.33144771992,0.0,1.0
2012-11-12,22.07,22.0701,21.83,22.05,93600,618.171534957926,618.174335916398,611.449234623086,617.611343263356,3341.71323521165,0.0,1.0
2012-11-13,22.75,23.12,22.544,22.86,290800,637.218052573304,647.581598922847,631.448078119233,640.299106893438,10382.1603504225,0.0,1.0
2012-11-14,23.02,23.1,22.34,22.4,166800,644.780640449998,647.021407228277,625.73412283462,627.41469791833,5955.10435505665,0.0,1.0
2012-11-15,23.08,23.43,23.02,23.21,196800,646.461215533707,656.264570188681,644.780640449998,650.102461548412,7026.16628941937,0.0,1.0
2012-11-16,23.03,23.41,22.87,22.96,282800,645.060736297283,655.704378494111,640.579202740723,643.100065366288,10096.5438345925,0.0,1.0
2012-11-19,21.99,22.3385,21.86,22.32,349600,615.930768179646,625.692108457527,612.289522164941,625.17393114005,12481.4417417734,0.0,1.0
2012-11-20,22.4,22.82,22.39,22.5,287600,627.41469791833,639.178723504298,627.134602071045,630.215656391179,10267.9137440905,0.0,1.0
2012-11-21,21.89,22.1499,21.72,21.9,114000,613.129809706796,620.409500777733,608.368180302952,613.409905554081,4070.03535057829,0.0,1.0
2012-11-23,20.9,21.16,20.77,21.08,159200,585.400320825584,592.682812854993,581.75907481088,590.442046076714,5683.7686650181,0.0,1.0
2012-11-26,20.98,21.25,20.97,21.09,157600,587.641087603864,595.203675480558,587.360991756579,590.722141923999,5626.64536185209,0.0,1.0
2012-11-27,21.489,21.52,21.21,21.31,165200,601.897966230669,602.766263357252,594.083292091418,596.884250564268,5897.98105189064,0.0,1.0
2012-11-28,21.54,22.2201,21.49,21.96,267200,603.326455051822,622.375773625673,601.925975815397,615.090480637791,9539.59162872385,0.0,1.0
2012-11-29,21.5,21.59,21.18,21.34,152800,602.206071662682,604.726934288247,593.243004549563,597.724538106123,5455.27545235406,0.0,1.0
2012-11-30,21.18,21.27,21.01,21.05,83600,593.243004549563,595.763867175128,588.481375145719,589.601758534859,2984.69259042408,0.0,1.0
2012-12-03,21.59,21.65,21.33,21.33,71200,604.726934288247,606.407509371957,597.444442258838,597.444442258838,2541.98699088749,0.0,1.0
2012-12-04,21.31,21.37,21.0,21.37,74800,596.884250564268,598.564825647978,588.201279298434,598.564825647978,2670.51442301102,0.0,1.0
2012-12-05,20.09,20.339,19.66,20.2399,493600,562.712557195502,569.686943792898,550.668435762248,566.911193946304,17622.5390267144,0.0,1.0
2012-12-06,19.9,20.26,19.86,20.17,277600,557.390736097087,567.474186599346,556.270352707948,564.953323973782,9910.89309930293,0.0,1.0
2012-12-07,19.71,19.88,19.62,19.72,165600,552.068914998673,556.830544402517,549.548052373108,552.349010845958,5912.26187768215,0.0,1.0
2012-12-10,19.35,19.524,19.16,19.52,261600,541.985464496414,546.859132239173,536.663643398,546.747093900259,9339.66006764282,0.0,1.0
2012-12-11,19.33,19.46,19.12,19.45,120000,541.425272801844,545.066518816549,535.54326000886,544.786422969264,4284.24773745083,0.0,1.0
2012-12-12,19.13,19.14,18.79,18.93,155600,535.823355856145,536.10345170343,526.300097048456,530.221438910445,5555.24123289458,0.0,1.0
2012-12-13,19.43,19.5501,19.23,19.29,132400,544.226231274694,547.590182400586,538.624314328995,540.304889412704,4726.95333698742,0.0,1.0
2012-12-14,18.79,18.9199,18.65,18.87,220000,526.300097048456,529.938542104688,522.378755186466,528.540863826736,7854.45418532652,0.0,1.0
2012-12-17,18.65,18.81,18.65,18.71,186800,522.378755186466,526.860288743026,522.378755186466,524.059330270176,6669.1456446318,0.0,1.0
2012-12-18,18.49,18.95,18.42,18.81,183200,517.897221629907,530.781630605015,515.936550698912,526.860288743026,6540.61821250827,0.0,1.0
2012-12-19,18.56,18.58,18.39,18.44,211200,519.857892560902,520.418084255472,515.096263157057,516.496742393482,7540.27601791346,0.0,1.0
2012-12-20,18.26,18.63,18.2401,18.46,200400,511.455017142353,521.818563491896,510.897626406256,517.056934088052,7154.69372154288,0.0,1.0
2012-12-21,18.75,19.08,18.75,18.99,195200,525.179713659316,534.42287661972,525.179713659316,531.902013994155,6969.04298625335,0.0,1.0
2012-12-24,18.85,18.97,18.78,18.8,98000,527.980672132166,531.341822299585,526.020001201171,526.580192895741,3498.80231891818,0.0,1.0
2012-12-26,18.51,18.56,18.3,18.51,90400,518.457413324477,519.857892560902,512.575400531493,518.457413324477,3227.46662887963,0.0,1.0
2012-12-27,18.49,18.74,18.35,18.45,140800,517.897221629907,524.899617812031,513.975879767917,516.776838240767,5026.85067860897,0.0,1.0
2012-12-28,18.44,18.6901,18.32,18.63,103600,516.496742393482,523.501939534079,513.135592226062,521.818563491896,3698.73387999922,0.0,1.0
2012-12-31,17.58,18.23,17.53,18.13,364800,492.408499526975,510.614729600498,491.00802029055,507.813771127648,13024.1131218505,0.0,1.0
2013-01-02,16.39,16.75,16.294,16.7,330800,459.077093700064,469.160544202322,456.388173566128,467.760064965898,11810.2429295728,0.0,1.0
2013-01-03,16.545,16.6201,16.27,16.48,140400,463.418579332981,465.522099146091,455.715943532644,461.597956325628,5012.56985281747,0.0,1.0
2013-01-04,16.54,16.78,16.52,16.78,108800,463.278531409338,470.000831744177,462.718339714768,470.000831744177,3884.38461528875,0.0,1.0
2013-01-07,16.82,16.88,16.77,16.78,139200,471.121215133317,472.801790217027,469.720735896892,470.000831744177,4969.72737544297,0.0,1.0
2013-01-08,17.36,17.59,17.3,17.34,153200,486.246390886705,492.68859537426,484.565815802996,485.686199192136,5469.55627814557,0.0,1.0
2013-01-09,17.02,17.07,16.8801,17.04,228400,476.723132079017,478.123611315441,472.8045911755,477.283323773586,8154.35152694807,0.0,1.0
2013-01-10,16.56,16.81,16.45,16.7,166800,463.838723103908,470.841119286032,460.757668783773,467.760064965898,5955.10435505665,0.0,1.0
2013-01-11,16.94,17.12,16.91,16.97,192400,474.482365300737,479.524090551866,473.642077758882,475.322652842592,6869.07720571283,0.0,1.0
2013-01-14,16.73,16.83,16.6101,16.63,90800,468.600352507752,471.401310980602,465.242003298806,465.799394034903,3241.74745467113,0.0,1.0
2013-01-15,16.75,16.87,16.74,16.8,82800,469.160544202322,472.521694369742,468.880448355037,470.561023438747,2956.13093884108,0.0,1.0
2013-01-16,16.8,17.09,16.8,17.09,49600,470.561023438747,478.683803010011,470.561023438747,478.683803010011,1770.82239814634,0.0,1.0
2013-01-17,16.6899,16.88,16.55,16.86,108400,467.47716816014,472.801790217027,463.558627256623,472.241598522457,3870.10378949725,0.0,1.0
2013-01-18,16.4,16.524,16.27,16.42,100000,459.357189547348,462.830378053682,455.715943532644,459.917381241918,3570.2064478757,0.0,1.0
2013-01-22,16.4,16.45,16.245,16.29,234800,459.357189547348,460.757668783773,455.015703914431,456.276135227214,8382.84473961213,0.0,1.0
2013-01-23,16.52,16.59,16.41,16.42,110400,462.718339714768,464.679010645763,459.637285394633,459.917381241918,3941.50791845476,0.0,1.0
2013-01-24,16.54,16.56,16.315,16.48,111200,463.278531409338,463.838723103908,456.976374845426,461.597956325628,3970.06957003777,0.0,1.0
2013-01-25,16.86,17.076,16.7,16.7,265600,472.241598522457,478.291668823812,467.760064965898,467.760064965898,9482.46832555784,0.0,1.0
2013-01-28,16.96,17.01,16.72,16.74,89600,475.042556995307,476.443036231732,468.320256660467,468.880448355037,3198.90497729662,0.0,1.0
2013-01-29,16.52,16.9,16.43,16.88,195600,462.718339714768,473.361981911597,460.197477089203,472.801790217027,6983.32381204486,0.0,1.0
2013-01-30,16.47,16.48,16.36,16.4499,120000,461.317860478343,461.597956325628,458.236806158209,460.7548678253,4284.24773745083,0.0,1.0
2013-01-31,16.59,16.65,16.4501,16.56,89200,464.679010645763,466.359585729473,460.760469742246,463.838723103908,3184.62415150512,0.0,1.0
2013-02-01,16.29,16.398,16.18,16.31,144800,456.276135227214,459.301170377891,453.195080907079,456.836326921784,5169.658936524,0.0,1.0
2013-02-04,17.18,17.25,16.67,16.67,291600,481.204665635576,483.165336566571,466.919777424043,466.919777424043,10410.7220020055,0.0,1.0
2013-02-05,17.21,17.35,17.083,17.19,273600,482.044953177431,485.966295039421,478.487735916912,481.484761482861,9768.08484138789,0.0,1.0
2013-02-06,17.33,17.55,17.3,17.45,113200,485.406103344851,491.56821198512,484.565815802996,488.76725351227,4041.47369899528,0.0,1.0
2013-02-07,18.1,18.2794,17.9,17.9,300800,506.973483585793,511.998403086085,501.371566640094,501.371566640094,10739.1809952101,0.0,1.0
2013-02-08,17.82,18.07,17.75,18.07,78000,499.130799861814,506.133196043938,497.170128930819,506.133196043938,2784.76102934304,0.0,1.0
2013-02-11,17.88,18.05,17.82,17.85,39600,500.811374945524,505.573004349368,499.130799861814,499.971087403669,1413.80175335877,0.0,1.0
2013-02-12,17.83,17.9299,17.66,17.79,34000,499.410895709099,502.209053223476,494.649266305255,498.290512319959,1213.87019227773,0.0,1.0
2013-02-13,17.63,17.7,17.55,17.69,65200,493.8089787634,495.769649694394,491.56821198512,495.489553847109,2327.77460401495,0.0,1.0
2013-02-14,17.45,17.5499,17.39,17.53,56400,488.76725351227,491.565411026647,487.08667842856,491.00802029055,2013.59643660189,0.0,1.0
2013-02-15,17.39,17.55,17.2701,17.3199,87600,487.08667842856,491.56821198512,483.728329219614,485.123206539093,3127.50084833911,0.0,1.0
2013-02-19,18.1499,18.22,18.0499,18.11,76000,508.371161863745,510.334633753213,505.570203390895,507.253579433078,2713.35690038553,0.0,1.0
2013-02-20,18.52,18.57,18.08,18.08,181600,518.737509171762,520.137988408187,506.413291891223,506.413291891223,6483.49490934225,0.0,1.0
2013-02-21,19.02,19.25,18.86,18.88,276000,532.74230153601,539.184506023564,528.260767979451,528.820959674021,9853.76979613691,0.0,1.0
2013-02-22,18.98,19.11,18.88,18.97,146000,531.62191814687,535.263164161575,528.820959674021,531.341822299585,5212.50141389851,0.0,1.0
2013-02-25,19.43,19.46,18.51,18.69,175600,544.226231274694,545.066518816549,518.457413324477,523.499138575606,6269.28252246972,0.0,1.0
2013-02-26,19.37,19.77,19.2801,19.47,148800,542.545656190984,553.749490082383,540.027594523892,545.346614663834,5312.46719443903,0.0,1.0
2013-02-27,19.02,19.49,18.84,19.46,162400,532.74230153601,545.906806358404,527.700576284881,545.066518816549,5798.01527135013,0.0,1.0
2013-02-28,18.51,18.57,18.206,18.51,120000,518.457413324477,520.137988408187,509.942499567014,518.457413324477,4284.24773745083,0.0,1.0
2013-03-01,18.93,19.13,18.75,18.96,277200,530.221438910445,535.823355856145,525.179713659316,531.0617264523,9896.61227351143,0.0,1.0
2013-03-04,19.53,19.8428,19.52,19.67,329600,547.027189747544,555.788587850617,546.747093900259,550.948531609533,11767.4004521983,0.0,1.0
2013-03-05,19.21,19.412,19.08,19.41,305200,538.064122634425,543.722058749581,534.42287661972,543.666039580124,10896.2700789166,0.0,1.0
2013-03-06,18.95,19.09,18.86,18.86,74400,530.781630605015,534.702972467005,528.260767979451,528.260767979451,2656.23359721952,0.0,1.0
2013-03-07,18.86,19.07,18.84,18.99,43600,528.260767979451,534.142780772435,527.700576284881,531.902013994155,1556.6100112738,0.0,1.0
2013-03-08,18.38,18.54,18.18,18.22,168000,514.816167309772,519.297700866332,509.214250364073,510.334633753213,5997.94683243117,0.0,1.0
2013-03-11,18.75,18.85,18.47,18.6,206000,525.179713659316,527.980672132166,517.337029935337,520.978275950042,7354.62528262393,0.0,1.0
2013-03-12,19.4,19.556,19.08,19.11,136000,543.385943732839,547.755438950485,534.42287661972,535.263164161575,4855.48076911094,0.0,1.0
2013-03-13,20.04,20.13,19.88,19.88,200800,561.312077959077,563.832940584642,556.830544402517,556.830544402517,7168.97454733439,0.0,1.0
2013-03-14,19.61,19.75,19.5,19.75,109200,549.267956525823,553.189298387813,546.186902205689,553.189298387813,3898.66544108026,0.0,1.0
2013-03-15,19.92,20.249,19.81,20.07,199200,557.950927791657,567.166081167333,554.869873471523,562.152365500932,7111.85124416838,0.0,1.0
2013-03-18,20.63,20.73,20.4503,20.63,266800,577.83773294889,580.63869142174,572.804410573179,577.83773294889,9525.31080293235,0.0,1.0
2013-03-19,21.13,21.55,20.971,21.09,277600,591.842525313139,603.606550899107,587.389001341308,590.722141923999,9910.89309930291,0.0,1.0
2013-03-20,20.08,20.26,19.87,20.09,268400,562.432461348217,567.474186599346,556.550448555233,562.712557195502,9582.43410609836,0.0,1.0
2013-03-21,20.51,20.61,20.22,20.39,228000,574.476582781471,577.27754125432,566.353803210206,571.115432614051,8140.07070115657,0.0,1.0
2013-03-22,20.38,20.52,20.29,20.47,90000,570.835336766766,574.756678628755,568.314474141201,573.356199392331,3213.18580308812,0.0,1.0
2013-03-25,20.53,20.69,20.041,20.22,331600,575.03677447604,579.5183080326,561.340087543806,566.353803210206,11838.8045811558,0.0,1.0
2013-03-26,19.97,20.31,19.85,20.31,209200,559.351407028082,568.874665835771,555.990256860663,568.874665835771,7468.87188895595,0.0,1.0
2013-03-27,19.94,20.35,19.91,20.09,96800,558.511119486227,569.995049224911,557.670831944372,562.712557195502,3455.95984154367,0.0,1.0
2013-03-28,20.4,20.63,20.2601,20.5,81200,571.395528461336,577.83773294889,567.476987557819,574.196486934186,2899.00763567506,0.0,1.0
2013-04-01,20.83,20.99,20.413,20.47,53200,583.439649894589,587.921183451149,571.759653062806,573.356199392331,1899.34983026987,0.0,1.0
2013-04-02,20.82,20.92,20.58,20.63,57200,583.159554047305,585.960512520154,576.437253712465,577.83773294889,2042.15808818489,0.0,1.0
2013-04-03,21.59,21.67,20.88,20.95,342800,604.726934288247,606.967701066527,584.840129131014,586.800800062009,12238.6677033179,0.0,1.0
2013-04-04,21.42,21.8601,21.4,21.5,200400,599.965304884403,612.292323123414,599.405113189833,602.206071662682,7154.69372154288,0.0,1.0
2013-04-05,21.77,22.73,21.68,22.62,461200,609.768659539377,636.657860878734,607.247796913812,633.576806558599,16465.7921376027,0.0,1.0
2013-04-08,21.82,22.209,21.6535,22.14,90400,611.169138775801,622.064867235187,606.505542918507,620.13220588892,3227.46662887963,0.0,1.0
2013-04-09,21.11,21.53,20.75,21.43,140400,591.282333618569,603.046359204537,581.19888311631,600.245400731688,5012.56985281747,0.0,1.0
2013-04-10,20.83,20.97,20.5799,20.97,235600,583.439649894589,587.360991756579,576.434452753992,587.360991756579,8411.40639119514,0.0,1.0
2013-04-11,21.03,21.11,20.81,20.88,126400,589.041566840289,591.282333618569,582.87945820002,584.840129131014,4512.74095011487,0.0,1.0
2013-04-12,21.37,21.7,21.24,21.24,164000,598.564825647978,607.807988608382,594.923579633273,594.923579633273,5855.13857451613,0.0,1.0
2013-04-15,22.62,22.62,21.961,22.02,337600,633.576806558599,633.576806558599,615.118490222519,616.771055721501,12053.0169680283,0.0,1.0
2013-04-16,21.79,22.17,21.721,21.85,276400,610.328851233946,620.972493430775,608.39618988768,612.009426317656,9868.05062192842,0.0,1.0
2013-04-17,22.65,23.06,22.41,22.5,363600,634.417094100454,645.901023839137,627.694793765615,630.215656391179,12981.270644476,0.0,1.0
2013-04-18,22.58,22.76,22.19,22.24,287200,632.456423169459,637.498148420589,621.532685125345,622.93316436177,10253.632918299,0.0,1.0
2013-04-19,21.11,21.357,20.92,21.22,319200,591.282333618569,598.200701046507,585.960512520154,594.363387938703,11396.0989816192,0.0,1.0
2013-04-22,20.91,21.239,20.86,20.92,89200,585.680416672869,594.895570048545,584.279937436444,585.960512520154,3184.62415150512,0.0,1.0
2013-04-23,21.08,21.529,20.95,21.43,346800,590.442046076714,603.018349619809,586.800800062009,600.245400731688,12381.4759612329,0.0,1.0
2013-04-24,20.57,21.09,20.4,21.09,214000,576.15715786518,590.722141923999,571.395528461336,590.722141923999,7640.24179845399,0.0,1.0
2013-04-25,19.96,20.17,19.66,20.16,232000,559.071311180797,564.953323973782,550.668435762248,564.673228126497,8282.87895907161,0.0,1.0
2013-04-26,20.07,20.31,19.9,19.9,106000,562.152365500932,568.874665835771,557.390736097087,557.390736097087,3784.41883474823,0.0,1.0
2013-04-29,19.49,19.97,19.4,19.89,176400,545.906806358404,559.351407028082,543.385943732839,557.110640249802,6297.84417405272,0.0,1.0
2013-04-30,19.16,19.62,19.13,19.46,131200,536.663643398,549.548052373108,535.823355856145,545.066518816549,4684.11085961291,0.0,1.0
2013-05-01,19.73,19.88,19.32,19.32,117600,552.629106693243,556.830544402517,541.145176954559,541.145176954559,4198.56278270181,0.0,1.0
2013-05-02,19.53,19.79,19.474,19.68,88800,547.027189747544,554.309681776953,545.458653002748,551.228627456818,3170.34332571361,0.0,1.0
2013-05-03,19.14,19.29,18.85,19.26,232800,536.10345170343,540.304889412704,527.980672132166,539.464601870849,8311.44061065461,0.0,1.0
2013-05-06,18.96,19.18,18.93,19.09,218000,531.0617264523,537.22383509257,530.221438910445,534.702972467005,7783.05005636901,0.0,1.0
2013-05-07,18.57,18.72,18.5,18.57,180400,520.137988408187,524.339426117461,518.177317477192,520.137988408187,6440.65243196774,0.0,1.0
2013-05-08,18.25,18.53,18.2201,18.51,98400,511.174921295068,519.017605019047,510.337434711686,518.457413324477,3513.08314470968,0.0,1.0
2013-05-09,18.64,18.729,18.4501,18.48,136400,522.098659339181,524.591512380018,516.77963919924,517.617125782622,4869.76159490245,0.0,1.0
2013-05-10,18.44,18.59,18.351,18.36,155600,516.496742393482,520.698180102757,514.003889352646,514.255975615202,5555.24123289458,0.0,1.0
2013-05-13,19.08,19.14,18.99,18.99,182000,534.42287661972,536.10345170343,531.902013994155,531.902013994155,6497.77573513376,0.0,1.0
2013-05-14,19.03,19.19,18.9,19.17,188400,533.022397383295,537.503930939855,529.381151368591,536.943739245285,6726.26894779781,0.0,1.0
2013-05-15,19.04,19.22,18.97,19.13,244000,533.30249323058,538.34421848171,531.341822299585,535.823355856145,8711.30373281669,0.0,1.0
2013-05-16,19.24,19.31,19.08,19.16,69200,538.904410176279,540.865081107274,534.42287661972,536.663643398,2470.58286192998,0.0,1.0
2013-05-17,18.83,19.04,18.82,19.04,442000,527.420480437596,533.30249323058,527.140384590311,533.30249323058,15780.3124996106,0.0,1.0
2013-05-20,18.44,18.65,18.39,18.58,138800,516.496742393482,522.378755186466,515.096263157057,520.418084255472,4955.44654965146,0.0,1.0
2013-05-21,18.63,18.94,18.54,18.8,126400,521.818563491896,530.50153475773,519.297700866332,526.580192895741,4512.74095011488,0.0,1.0
2013-05-22,19.23,19.409,18.452,18.8,203200,538.624314328995,543.638029995396,516.832857410224,526.580192895741,7254.6595020834,0.0,1.0
2013-05-23,19.54,20.4401,19.51,20.23,492800,547.307285594829,572.518712808949,546.466998052974,566.633899057491,17593.9773751314,0.0,1.0
2013-05-24,20.21,20.5,20.18,20.22,552400,566.073707362921,574.196486934186,565.233419821067,566.353803210206,19721.8204180653,0.0,1.0
2013-05-28,19.55,19.609,19.25,19.37,353200,547.587381442114,549.239946941095,539.184506023564,542.545656190984,12609.9691738969,0.0,1.0
2013-05-29,20.18,20.37,20.02,20.05,176000,565.233419821067,570.555240919481,560.751886264507,561.592173806362,6283.56334826121,0.0,1.0
2013-05-30,20.0,20.12,19.72,20.12,128800,560.191694569937,563.552844737357,552.349010845958,563.552844737357,4598.42590486389,0.0,1.0
2013-05-31,20.84,20.8498,20.171,20.2,227600,583.719745741874,583.994239672214,564.98133355851,565.793611515636,8125.78987536508,0.0,1.0
2013-06-03,20.18,20.61,20.088,20.48,440800,565.233419821067,577.27754125432,562.656538026045,573.636295239616,15737.470022236,0.0,1.0
2013-06-04,20.53,20.78,20.18,20.18,270400,575.03677447604,582.039170658165,565.233419821067,565.233419821067,9653.83823505588,0.0,1.0
2013-06-05,21.08,21.1699,20.65,20.8,323600,590.442046076714,592.960107743806,578.39792464346,582.599362352735,11553.1880653257,0.0,1.0
2013-06-06,20.85,21.45,20.79,21.43,332000,583.999841589159,600.805592426258,582.31926650545,600.245400731688,11853.0854069473,0.0,1.0
2013-06-07,21.12,21.46,20.83,21.14,298400,591.562429465854,601.085688273543,583.439649894589,592.122621160424,10653.4960404611,0.0,1.0
2013-06-10,21.53,21.75,21.37,21.37,162000,603.046359204537,609.208467844807,598.564825647978,598.564825647978,5783.73444555862,0.0,1.0
2013-06-11,22.14,22.47,21.9,22.3,508000,620.13220588892,629.375368849324,613.409905554081,624.61373944548,18136.6487552085,0.0,1.0
2013-06-12,22.46,22.69,22.021,22.14,367200,629.095273002039,635.537477489594,616.799065306229,620.13220588892,13109.7980765996,0.0,1.0
2013-06-13,21.98,22.92,21.841,22.91,498800,615.650672332361,641.979681977148,611.7573400551,641.699586129863,17808.189762004,0.0,1.0
2013-06-14,23.16,23.39,22.61,22.74,382000,648.701982311987,655.144186799542,633.296710711314,636.937956726018,13638.1886308851,0.0,1.0
2013-06-17,22.48,22.6697,22.08,22.51,259600,629.655464696609,634.968882919605,618.451630805211,630.495752238464,9268.2559386853,0.0,1.0
2013-06-18,22.39,22.62,22.33,22.44,178000,627.134602071045,633.576806558599,625.454026987335,628.53508130747,6354.96747721873,0.0,1.0
2013-06-19,23.58,23.71,22.505,22.84,169600,660.466007897956,664.107253912661,630.355704314822,639.738915198868,6055.07013559717,0.0,1.0
2013-06-20,25.55,26.1,24.42,24.48,998800,715.644889813095,731.050161413768,683.994059069893,685.674634153603,35659.2220013824,0.0,1.0
2013-06-21,24.73,25.517,24.01,24.59,700400,692.677030335727,714.720573517054,672.51012933121,688.755688473738,25005.7259609214,0.0,1.0
2013-06-24,25.95,26.71,25.53,26.16,1527600,726.848723704493,748.136008098151,715.084698118525,732.730736497478,54538.4736977491,0.0,1.0
2013-06-25,24.92,25.49,24.6,24.99,657600,697.998851434142,713.964314729385,689.035784321023,699.959522365136,23477.6776012305,0.0,1.0
2013-06-26,24.05,24.43,23.83,24.15,352800,673.630512720349,684.274154917178,667.46840408008,676.431471193199,12595.6883481055,0.0,1.0
2013-06-27,23.75,23.92,23.4,23.88,380000,665.2276373018,669.989266705645,655.424282646826,668.868883316505,13566.7845019276,0.0,1.0
2013-06-28,23.66,23.96,23.256,23.91,263200,662.706774676236,671.109650094785,651.390902445923,669.70917085836,9396.78337080882,0.0,1.0
2013-07-01,23.64,23.9,23.21,23.44,116000,662.146582981666,669.429075011075,650.102461548412,656.544666035966,4141.4394795358,0.0,1.0
2013-07-02,24.34,24.66,23.58,23.78,296800,681.753292291614,690.716359404733,660.466007897956,666.067924843655,10596.372737295,0.0,1.0
2013-07-03,24.81,25.23,24.42,25.07,193200,694.917797114007,706.681822699976,683.994059069893,702.200289143416,6897.63885729584,0.0,1.0
2013-07-05,24.2,24.73,23.966,24.04,189200,677.831950429624,692.677030335727,671.277707603156,673.350416873064,6754.83059938081,0.0,1.0
2013-07-08,24.01,24.16,23.5901,24.12,173200,672.51012933121,676.711567040484,660.748904703714,675.591183651344,6183.5975677207,0.0,1.0
2013-07-09,23.83,23.96,23.55,23.8,159200,667.46840408008,671.109650094785,659.625720356101,666.628116538225,5683.7686650181,0.0,1.0
2013-07-10,23.73,23.87,23.4,23.58,180400,664.66744560723,668.58878746922,655.424282646826,660.466007897956,6440.65243196775,0.0,1.0
2013-07-11,21.1999,21.98,21.14,21.98,600000,593.800395285661,615.650672332361,592.122621160424,615.650672332361,21421.2386872541,0.0,1.0
2013-07-12,22.35,22.45,22.06,22.11,296800,626.014218681905,628.815177154754,617.891439110641,619.291918347065,10596.3727372951,0.0,1.0
2013-07-15,21.88,22.25,21.76,22.19,184000,612.849713859511,623.213260209055,609.488563692092,621.532685125345,6569.17986409128,0.0,1.0
2013-07-16,21.83,22.11,21.78,21.8,260800,611.449234623086,619.291918347065,610.048755386662,610.608947081231,9311.09841605981,0.0,1.0
2013-07-17,21.56,21.58,21.1301,21.37,268000,603.886646746392,604.446838440962,591.845326271611,598.564825647978,9568.15328030686,0.0,1.0
2013-07-18,21.74,21.83,21.46,21.53,141200,608.928371997522,611.449234623086,601.085688273543,603.046359204537,5041.13150440047,0.0,1.0
2013-07-19,21.65,21.88,21.481,21.73,158800,606.407509371957,612.849713859511,601.673889552841,608.648276150237,5669.4878392266,0.0,1.0
2013-07-22,21.6,21.954,21.49,21.91,164800,605.007030135532,614.92242312942,601.925975815397,613.690001401366,5883.70022609914,0.0,1.0
2013-07-23,20.43,20.73,20.14,20.53,385200,572.235816003191,580.63869142174,564.113036431927,575.03677447604,13752.4352372172,0.0,1.0
2013-07-24,20.82,21.161,20.48,20.49,226000,583.159554047305,592.710822439722,573.636295239616,573.916391086901,8068.66657219906,0.0,1.0
2013-07-25,20.42,20.83,20.4102,20.82,67200,571.955720155906,583.439649894589,571.681226225567,583.159554047305,2399.17873297246,0.0,1.0
2013-07-26,20.33,20.9655,20.269,20.57,141200,569.434857530341,587.234948625301,567.726272861903,576.15715786518,5041.13150440048,0.0,1.0
2013-07-29,20.84,20.93,20.65,20.71,151200,583.719745741874,586.240608367439,578.39792464346,580.07849972717,5398.15214918805,0.0,1.0
2013-07-30,20.7,20.838,20.38,20.38,119600,579.798403879885,583.663726572418,570.835336766766,570.835336766766,4269.96691165933,0.0,1.0
2013-07-31,20.85,21.08,20.38,20.74,172000,583.999841589159,590.442046076714,570.835336766766,580.918787269025,6140.7550903462,0.0,1.0
2013-08-01,20.06,20.4,19.8075,20.4,273600,561.872269653647,571.395528461336,554.799849509702,571.395528461336,9768.08484138789,0.0,1.0
2013-08-02,20.03,20.21,19.9,20.21,84000,561.031982111792,566.073707362921,557.390736097087,566.073707362921,2998.97341621558,0.0,1.0
2013-08-05,20.37,20.56,20.22,20.22,88000,570.555240919481,575.877062017895,566.353803210206,566.353803210206,3141.78167413061,0.0,1.0
2013-08-06,20.61,20.85,20.44,20.46,181200,577.27754125432,583.999841589159,572.515911850476,573.076103545046,6469.21408355076,0.0,1.0
2013-08-07,21.42,21.4699,21.07,21.16,236000,599.965304884403,601.362983162355,590.161950229429,592.682812854993,8425.68721698663,0.0,1.0
2013-08-08,20.58,21.26,20.44,21.02,195600,576.437253712465,595.483771327843,572.515911850476,588.761470993004,6983.32381204486,0.0,1.0
2013-08-09,20.43,20.6696,20.24,20.61,85200,572.235816003191,578.946912504139,566.913994904776,577.27754125432,3041.81589359009,0.0,1.0
2013-08-12,19.14,19.59,19.0401,19.58,243600,536.10345170343,548.707764831253,533.305294189053,548.427668983968,8697.02290702518,0.0,1.0
2013-08-13,18.31,18.58,18.104,18.42,276000,512.855496378777,520.418084255472,507.085521924707,515.936550698912,9853.76979613692,0.0,1.0
2013-08-14,18.27,18.36,18.17,18.29,178000,511.735112989638,514.255975615202,508.934154516788,512.295304684208,6354.96747721873,0.0,1.0
2013-08-15,18.53,18.76,18.4,18.45,222800,519.017605019047,525.459809506601,515.376359004342,516.776838240767,7954.41996586704,0.0,1.0
2013-08-16,18.49,18.58,18.17,18.21,132800,517.897221629907,520.418084255472,508.934154516788,510.054537905928,4741.23416277892,0.0,1.0
2013-08-19,18.6563,18.71,18.278,18.34,179200,522.555215570256,524.059330270176,511.959189667466,513.695783920632,6397.80995459324,0.0,1.0
2013-08-20,19.13,19.26,18.91,19.25,275600,535.823355856145,539.464601870849,529.661247215876,539.184506023564,9839.48897034541,0.0,1.0
2013-08-21,19.86,20.107,19.54,19.65,289200,556.270352707948,563.188720135886,547.307285594829,550.388339914963,10325.0370472565,0.0,1.0
2013-08-22,18.82,19.19,18.72,19.19,195200,527.140384590311,537.503930939855,524.339426117461,537.503930939855,6969.04298625335,0.0,1.0
2013-08-23,18.93,19.31,18.86,19.02,67600,530.221438910445,540.865081107274,528.260767979451,532.74230153601,2413.45955876397,0.0,1.0
2013-08-26,18.95,19.1,18.54,18.7,114800,530.781630605015,534.98306831429,519.297700866332,523.779234422891,4098.5970021613,0.0,1.0
2013-08-27,19.59,19.7152,19.28,19.28,216000,548.707764831253,552.214564839261,540.024793565419,540.024793565419,7711.6459274115,0.0,1.0
2013-08-28,19.64,19.95,19.4,19.82,90000,550.108244067678,558.791215333512,543.385943732839,555.149969318808,3213.18580308812,0.0,1.0
2013-08-29,19.5,19.599,19.18,19.5,95600,546.186902205689,548.95985109381,537.22383509257,546.186902205689,3413.11736416916,0.0,1.0
2013-08-30,19.49,19.85,19.45,19.49,94000,545.906806358404,555.990256860663,544.786422969264,545.906806358404,3355.99406100315,0.0,1.0
2013-09-03,18.29,18.345,17.79,17.98,223200,512.295304684208,513.835831844275,498.290512319959,503.612333418374,7968.70079165854,0.0,1.0
2013-09-04,17.68,18.0,17.5799,17.85,225600,495.209457999824,504.172525112943,492.405698568502,499.971087403669,8054.38574640757,0.0,1.0
2013-09-05,17.3,17.518,17.2,17.48,205600,484.565815802996,490.671905273808,481.764857330146,489.607541054125,7340.34445683242,0.0,1.0
2013-09-06,17.16,17.419,16.93,17.04,152000,480.644473941006,487.898956385687,474.202269453452,477.283323773586,5426.71380077105,0.0,1.0
2013-09-09,16.3,16.76,16.25,16.76,386400,456.556231074499,469.440640049607,455.155751838074,469.440640049607,13795.2777145917,0.0,1.0
2013-09-10,15.86,16.11,15.8,16.02,453200,444.23201379396,451.234409976084,442.55143871025,448.71354735052,16180.1756217726,0.0,1.0
2013-09-11,16.11,16.28,16.025,16.2,158800,451.234409976084,455.996039379929,448.853595274162,453.755272601649,5669.4878392266,0.0,1.0
2013-09-12,16.45,16.529,16.15,16.19,150000,460.757668783773,462.970425977325,452.354793365224,453.475176754364,5355.30967181354,0.0,1.0
2013-09-13,16.32,16.57,16.29,16.5,108400,457.116422769069,464.118818951193,456.276135227214,462.158148020198,3870.10378949725,0.0,1.0
2013-09-16,16.03,16.15,15.8,15.9,112800,448.993643197805,452.354793365224,442.55143871025,445.3523971831,4027.19287320378,0.0,1.0
2013-09-17,16.15,16.24,16.08,16.16,170000,452.354793365224,454.875655990789,450.394122434229,452.634889212509,6069.35096138868,0.0,1.0
2013-09-18,15.5,16.4799,15.451,16.38,250000,434.148563291701,461.595155367155,432.776093640005,458.796997852778,8925.51611968923,0.0,1.0
2013-09-19,15.72,15.94,15.61,15.71,158400,440.310671931971,446.47278057224,437.229617611836,440.030576084686,5655.20701343509,0.0,1.0
2013-09-20,16.06,16.1199,15.62,15.63,116000,449.833930739659,451.511704864897,437.509713459121,437.789809306406,4141.43947953581,0.0,1.0
2013-09-23,15.9,16.12,15.8299,16.12,162800,445.3523971831,451.514505823369,443.388925293632,451.514505823369,5812.29609714163,0.0,1.0
2013-09-24,16.34,16.45,16.1601,16.34,135600,457.676614463639,460.757668783773,452.637690170982,457.676614463639,4841.19994331944,0.0,1.0
2013-09-25,16.52,16.62,16.27,16.39,127600,462.718339714768,465.519298187618,455.715943532644,459.077093700064,4555.58342748938,0.0,1.0
2013-09-26,16.52,16.7,16.4,16.52,130400,462.718339714768,467.760064965898,459.357189547348,462.718339714768,4655.5492080299,0.0,1.0
2013-09-27,16.73,16.88,16.691,16.78,88400,468.600352507752,472.801790217027,467.507978703341,470.000831744177,3156.06249992211,0.0,1.0
2013-09-30,17.28,17.49,17.2001,17.38,190800,484.005624108426,489.88763690141,481.767658288619,486.806582581275,6811.95390254682,0.0,1.0
2013-10-01,16.76,17.15,16.76,17.15,229600,469.440640049607,480.364378093721,469.440640049607,480.364378093721,8197.19400432259,0.0,1.0
2013-10-02,16.75,17.1,16.75,17.02,109600,469.160544202322,478.963898857296,469.160544202322,476.723132079017,3912.94626687176,0.0,1.0
2013-10-03,16.81,17.0,16.38,16.4,138400,470.841119286032,476.162940384447,458.796997852778,459.357189547348,4941.16572385996,0.0,1.0
2013-10-04,16.38,16.56,16.23,16.56,163200,458.796997852778,463.838723103908,454.595560143504,463.838723103908,5826.57692293314,0.0,1.0
2013-10-07,16.73,16.91,16.59,16.87,134000,468.600352507752,473.642077758882,464.679010645763,472.521694369742,4784.07664015343,0.0,1.0
2013-10-08,16.82,16.84,16.38,16.42,78000,471.121215133317,471.681406827887,458.796997852778,459.917381241918,2784.76102934304,0.0,1.0
2013-10-09,16.64,16.85,16.48,16.65,61600,466.079489882188,471.961502675172,461.597956325628,466.359585729473,2199.24717189143,0.0,1.0
2013-10-10,16.23,16.608,16.22,16.58,98400,454.595560143504,465.183183170876,454.315464296219,464.398914798478,3513.08314470968,0.0,1.0
2013-10-11,16.05,16.399,16.02,16.35,84000,449.553834892375,459.32917996262,448.71354735052,457.956710310924,2998.97341621558,0.0,1.0
2013-10-14,15.94,16.36,15.82,16.34,125200,446.47278057224,458.236806158209,443.11163040482,457.676614463639,4469.89847274037,0.0,1.0
2013-10-15,16.23,16.29,15.96,16.01,175200,454.595560143504,456.276135227214,447.03297226681,448.433451503235,6255.00169667821,0.0,1.0
2013-10-16,16.17,16.26,16.02,16.26,77200,452.914985059794,455.435847685359,448.71354735052,455.435847685359,2756.19937776004,0.0,1.0
2013-10-17,16.26,16.53,16.2,16.48,168800,455.435847685359,462.998435562053,453.755272601649,461.597956325628,6026.50848401417,0.0,1.0
2013-10-18,16.22,16.23,16.04,16.11,63600,454.315464296219,454.595560143504,449.27373904509,451.234409976084,2270.65130084894,0.0,1.0
2013-10-21,16.2,16.26,16.12,16.13,110000,453.755272601649,455.435847685359,451.514505823369,451.794601670654,3927.22709266326,0.0,1.0
2013-10-22,16.21,16.22,15.95,16.19,266400,454.035368448934,454.315464296219,446.752876419525,453.475176754364,9511.02997714085,0.0,1.0
2013-10-23,17.27,17.326,17.11,17.11,263600,483.725528261141,485.294065005937,479.243994704581,479.243994704581,9411.06419660032,0.0,1.0
2013-10-24,17.69,17.77,17.47,17.47,335200,495.489553847109,497.730320625389,489.32744520684,489.32744520684,11967.3320132793,0.0,1.0
2013-10-25,17.74,17.8399,17.68,17.78,124800,496.890033083534,499.688190597911,495.209457999824,498.010416472674,4455.61764694887,0.0,1.0
2013-10-28,17.59,17.66,17.399,17.56,57600,492.68859537426,494.649266305255,487.338764691117,491.848307832405,2056.4389139764,0.0,1.0
2013-10-29,17.14,17.18,17.04,17.14,107200,480.084282246436,481.204665635576,477.283323773586,480.084282246436,3827.26131212274,0.0,1.0
2013-10-30,16.69,16.8099,16.46,16.47,183600,467.479969118613,470.838318327559,461.037764631058,461.317860478343,6554.89903829977,0.0,1.0
2013-10-31,16.68,16.6852,16.3699,16.43,221600,467.199873271328,467.345523111916,458.514101047021,460.197477089203,7911.57748849253,0.0,1.0
2013-11-01,16.4,16.65,16.259,16.46,173600,459.357189547348,466.359585729473,455.40783810063,461.037764631058,6197.87839351221,0.0,1.0
2013-11-04,16.35,16.45,16.28,16.45,117200,457.956710310924,460.757668783773,455.996039379929,460.757668783773,4184.28195691031,0.0,1.0
2013-11-05,16.86,16.94,16.75,16.88,272000,472.241598522457,474.482365300737,469.160544202322,472.801790217027,9710.96153822188,0.0,1.0
2013-11-06,16.9,16.95,16.68,16.74,68400,473.361981911597,474.762461148022,467.199873271328,468.880448355037,2442.02121034697,0.0,1.0
2013-11-07,17.42,17.49,16.94,16.94,269600,487.926965970415,489.88763690141,474.482365300737,474.482365300737,9625.27658347287,0.0,1.0
2013-11-08,17.25,17.64,17.22,17.51,236000,483.165336566571,494.089074610685,482.325049024716,490.44782859598,8425.68721698663,0.0,1.0
2013-11-11,16.9,16.9499,16.74,16.9,75600,473.361981911597,474.759660189549,468.880448355037,473.361981911597,2699.07607459402,0.0,1.0
2013-11-12,17.18,17.3499,16.95,16.98,93600,481.204665635576,485.963494080948,474.762461148022,475.602748689877,3341.71323521165,0.0,1.0
2013-11-13,17.57,17.94,17.5232,17.94,147600,492.12840367969,502.491950029234,490.817555114396,502.491950029234,5269.62471706452,0.0,1.0
2013-11-14,17.21,17.71,17.14,17.58,109200,482.044953177431,496.049745541679,480.084282246436,492.408499526975,3898.66544108026,0.0,1.0
2013-11-15,15.71,16.1099,15.2701,16.09,391600,440.030576084686,451.231609017612,427.70915976262,450.674218281514,13980.9284498812,0.0,1.0
2013-11-18,14.58,14.63,14.3,14.6,366400,408.379745341484,409.780224577909,400.537061617505,408.939937036054,13081.2364250165,0.0,1.0
2013-11-19,14.57,14.6,14.4,14.6,186000,408.099649494199,408.939937036054,403.338020090355,408.939937036054,6640.58399304879,0.0,1.0
2013-11-20,14.77,14.81,14.54,14.59,158000,413.701566439899,414.821949829038,407.259361952344,408.659841188769,5640.92618764359,0.0,1.0
2013-11-21,14.64,14.96,14.6,14.92,123200,410.060320425194,419.023387538313,408.939937036054,417.903004149173,4398.49434378285,0.0,1.0
2013-11-22,14.5,14.7,14.45,14.65,92400,406.138978563204,411.740895508904,404.73849932678,410.340416272479,3298.87075783714,0.0,1.0
2013-11-25,15.06,15.0999,14.6001,14.62,126000,421.824346011163,422.94192844183,408.942737994527,409.500128730624,4498.46012432337,0.0,1.0
2013-11-26,14.88,15.09,14.82,15.04,57200,416.782620760033,422.664633553018,415.102045676323,421.264154316593,2042.1580881849,0.0,1.0
2013-11-27,14.27,14.6999,14.25,14.57,139200,399.69677407565,411.738094550431,399.13658238108,408.099649494199,4969.72737544297,0.0,1.0
2013-11-29,14.31,14.4001,14.2476,14.36,64800,400.81715746479,403.340821048828,399.069359377732,402.217636701215,2313.49377822345,0.0,1.0
2013-12-02,14.56,14.6,14.18,14.24,141200,407.819553646914,408.939937036054,397.175911450085,398.856486533795,5041.13150440048,0.0,1.0
2013-12-03,14.79,15.0,14.61,14.68,115600,414.261758134468,420.143770927453,409.220032883339,411.180703814334,4127.1586537443,0.0,1.0
2013-12-04,14.665,15.0,14.5,14.86,104800,410.760560043406,420.143770927453,406.138978563204,416.222429065463,3741.57635737373,0.0,1.0
2013-12-05,14.84,14.85,14.61,14.69,116800,415.662237370893,415.942333218178,409.220032883339,411.460799661619,4170.00113111881,0.0,1.0
2013-12-06,14.2801,14.5,14.2037,14.41,204000,399.979670881408,406.138978563204,397.839738608151,403.61811593764,7283.22115366641,0.0,1.0
2013-12-09,14.44,14.47,14.339,14.36,60400,404.458403479495,405.29869102135,401.629435421916,402.217636701215,2156.40469451692,0.0,1.0
2013-12-10,14.5,14.711,14.46,14.67,79200,406.138978563204,412.049000940917,405.018595174065,410.900607967049,2827.60350671755,0.0,1.0
2013-12-11,15.42,15.589,15.08,15.1,318400,431.907796513422,436.641416332538,422.384537705733,422.944729400303,11367.5373300362,0.0,1.0
2013-12-12,15.75,15.85,15.601,15.65,156000,441.150959473826,443.951917946675,436.97753134928,438.350001000976,5569.52205868607,0.0,1.0
2013-12-13,15.5,15.64,15.38,15.41,62400,434.148563291701,438.069905153691,430.787413124282,431.627700666137,2227.80882347443,0.0,1.0
2013-12-16,15.52,15.52,15.22,15.49,547600,434.708754986271,434.708754986271,426.305879567722,433.868467444416,19550.4505085673,0.0,1.0
2013-12-17,15.91,15.98,15.76,15.76,523600,445.632493030385,447.59316396138,441.43105532111,441.43105532111,18693.6009610771,0.0,1.0
2013-12-18,15.302,16.08,15.03,15.51,595200,428.602665515459,450.394122434229,420.984058469308,434.428659138986,21249.8687777561,0.0,1.0
2013-12-19,16.0,16.25,15.839,16.04,252000,448.15335565595,455.155751838074,443.643812514662,449.27373904509,8996.92024864674,0.0,1.0
2013-12-20,16.2,16.27,16.02,16.21,386800,453.755272601649,455.715943532644,448.71354735052,454.035368448934,13809.5585403832,0.0,1.0
2013-12-23,16.29,16.35,16.04,16.26,868000,456.276135227214,457.956710310924,449.27373904509,455.435847685359,30989.391967561,0.0,1.0
2013-12-24,15.65,15.845,15.55,15.84,184800,438.350001000976,443.811870023033,435.549042528126,443.67182209939,6597.74151567428,0.0,1.0
2013-12-26,15.91,15.984,15.8248,15.87,73600,445.632493030385,447.705202300294,443.246076411517,444.512109641245,2627.67194563651,0.0,1.0
2013-12-27,15.42,15.64,15.42,15.61,96400,431.907796513422,438.069905153691,431.907796513422,437.229617611836,3441.67901575216,0.0,1.0
2013-12-30,15.6,15.708,15.52,15.63,126000,436.949521764551,439.974556915229,434.708754986271,437.789809306406,4498.46012432337,0.0,1.0
2013-12-31,15.28,15.599,15.28,15.5,140400,427.986454651432,436.921512179823,427.986454651432,434.148563291701,5012.56985281747,0.0,1.0
2014-01-02,16.27,16.28,15.77,15.77,166400,455.715943532644,455.996039379929,441.711151168395,441.711151168395,5940.82352926515,0.0,1.0
2014-01-03,16.67,16.7999,16.44,16.45,258800,466.919777424043,470.558222480274,460.477572936488,460.757668783773,9239.69428710228,0.0,1.0
2014-01-06,17.25,17.28,17.06,17.07,212800,483.165336566571,484.005624108426,477.843515468156,478.123611315441,7597.39932107947,0.0,1.0
2014-01-07,17.26,17.43,17.17,17.42,200400,483.445432413856,488.2070618177,480.924569788291,487.926965970415,7154.69372154288,0.0,1.0
2014-01-08,16.88,17.02,16.8,17.02,293600,472.801790217027,476.723132079017,470.561023438747,476.723132079017,10482.126130963,0.0,1.0
2014-01-09,17.46,17.66,17.16,17.16,395200,489.047349359555,494.649266305255,480.644473941006,480.644473941006,14109.4558820047,0.0,1.0
2014-01-10,16.859,17.23,16.7501,17.22,433200,472.213588937729,482.605144872001,469.163345160795,482.325049024716,15466.1343321975,0.0,1.0
2014-01-13,17.48,17.5499,17.11,17.15,346400,489.607541054125,491.565411026647,479.243994704581,480.364378093721,12367.1951354414,0.0,1.0
2014-01-14,16.97,17.45,16.94,17.29,217600,475.322652842592,488.76725351227,474.482365300737,484.285719955711,7768.7692305775,0.0,1.0
2014-01-15,17.02,17.13,16.9401,17.08,68800,476.723132079017,479.804186399151,474.48516625921,478.403707162726,2456.30203613847,0.0,1.0
2014-01-16,17.32,17.38,17.1,17.13,114000,485.126007497566,486.806582581275,478.963898857296,479.804186399151,4070.03535057829,0.0,1.0
2014-01-17,17.4,17.53,17.24,17.27,230000,487.366774275845,491.00802029055,482.885240719286,483.725528261141,8211.4748301141,0.0,1.0
2014-01-21,17.36,17.62,17.14,17.16,292800,486.246390886705,493.528882916115,480.084282246436,480.644473941006,10453.56447938,0.0,1.0
2014-01-22,16.58,17.0068,16.55,16.89,371600,464.398914798478,476.3534055606,463.558627256623,473.081886064312,13266.8871603061,0.0,1.0
2014-01-23,18.02,18.07,17.49,17.51,650800,504.732716807513,506.133196043938,489.88763690141,490.44782859598,23234.903562775,0.0,1.0
2014-01-24,75.19,75.56,73.22,73.28,1397200,526.51016893392,529.101055521306,512.715448455135,513.135592226062,199531.697958877,0.0,0.25
2014-01-27,75.63,76.51,73.9501,75.04,216700,529.591223254054,535.753331894324,517.827897907704,525.459809506601,30946.5494901865,0.0,1.0
2014-01-28,74.01,74.73,73.31,74.63,106000,518.247341439013,523.289066690143,513.345664111526,522.58882707193,15137.6753389929,0.0,1.0
2014-01-29,74.17,75.53,73.21,74.75,120700,519.367724828153,528.890983635842,512.645424493314,523.429114613785,17236.9567303438,0.0,1.0
2014-01-30,73.46,73.61,71.7,72.41,83800,514.396023538845,515.446382966163,502.071806258306,507.043507547614,11967.3320132793,0.0,1.0
2014-01-31,73.86,75.6,73.16,74.85,67000,517.196982011694,529.381151368591,512.295304684208,524.129354231997,9568.15328030686,0.0,1.0
2014-02-03,77.5,77.65,74.565,74.67,185400,542.685704114627,543.736063541945,522.133671320092,522.868922919215,26476.6510174461,0.0,1.0
2014-02-04,75.41,76.93,74.69,76.9,151500,528.050696093987,538.694338290816,523.008970842858,538.484266405352,21635.4510741267,0.0,1.0
2014-02-05,77.36,78.428,76.29,77.25,126000,541.705368649129,549.183927771638,534.212804734256,540.935105069096,17993.8404972935,0.0,1.0
2014-02-06,74.77,76.69,74.75,76.57,67300,523.569162537427,537.013763207106,523.429114613785,536.173475665251,9610.99575768137,0.0,1.0
2014-02-07,74.21,74.82,73.47,73.81,76600,519.647820675438,523.919282346534,514.466047500666,516.846862202588,10939.1125562911,0.0,1.0
2014-02-10,75.43,76.36,74.5,74.57,70500,528.19074401763,534.702972467005,521.678515568254,522.168683301003,10067.9821830094,0.0,1.0
2014-02-11,69.63,71.96,69.63,71.91,151800,487.576846161309,503.892429265658,487.576846161309,503.542309456552,21678.2935515012,0.0,1.0
2014-02-12,69.76,69.83,67.59,68.17,72100,488.487157664985,488.977325397734,473.291957949776,477.353347735408,10296.4753956735,0.0,1.0
2014-02-13,69.43,71.32,69.201,71.32,54200,486.176366924884,499.410895709099,484.572818199178,499.410895709099,7740.2075789945,0.0,1.0
2014-02-14,68.19,68.95,67.69,68.95,79600,477.49339565905,482.815216757465,473.992197567988,482.815216757465,11367.5373300362,0.0,1.0
2014-02-18,68.24,68.52,67.42,67.7,51200,477.843515468156,479.804186399151,472.101550598815,474.062221529809,7311.78280524942,0.0,1.0
2014-02-19,67.5,68.31,66.62,68.27,126300,472.661742293384,478.333683200905,466.499633653115,478.05358735362,18036.682974668,0.0,1.0
2014-02-20,68.59,70.02,68.07,69.15,91900,480.2943541319,490.307780672337,476.653108117195,484.215695993889,13124.078902391,0.0,1.0
2014-02-21,68.33,69.14,68.17,69.03,58600,478.473731124548,484.145672032068,477.353347735408,483.375408452035,8368.56391382062,0.0,1.0
2014-02-24,69.97,70.26,69.05,70.26,100600,489.957660863231,491.988355756047,483.515456375677,491.988355756047,14366.5107462518,0.0,1.0
2014-02-25,72.46,72.83,70.9,71.2,259700,507.393627356721,509.984513944107,496.469889312607,498.570608167244,37087.3045805327,0.0,1.0
2014-02-26,71.76,72.03,70.59,71.05,208700,502.491950029234,504.382596998407,494.299146496148,497.520248739925,29804.0834268663,0.0,1.0
2014-02-27,67.94,69.08,67.62,68.57,191800,475.742796613519,483.725528261141,473.502029835239,480.154306208257,27390.6238681023,0.0,1.0
2014-02-28,69.23,69.77,67.87,68.01,61100,484.775887688459,488.557181626806,475.25262888077,476.232964346268,8725.5845586082,0.0,1.0
2014-03-03,71.03,72.299,70.76,71.68,133900,497.380200816283,506.266241571399,495.489553847109,501.931758334664,19122.0257348222,0.0,1.0
2014-03-04,69.28,69.93,68.8501,69.26,76400,485.126007497566,489.677565015946,482.11567737887,484.985959573923,10910.5509047081,0.0,1.0
2014-03-05,70.71,71.65,70.52,71.65,60900,495.139434038003,501.7216864492,493.8089787634,501.7216864492,8697.02290702519,0.0,1.0
2014-03-06,69.32,70.26,68.49,70.26,67700,485.406103344851,491.988355756047,479.594114513687,491.988355756047,9668.11906084736,0.0,1.0
2014-03-07,70.81,71.65,69.62,69.73,120500,495.839673656216,501.7216864492,487.506822199488,488.277085779521,17208.3950787608,0.0,1.0
2014-03-10,72.91,74.18,72.86,73.2,106400,510.544705638676,519.437748789974,510.19458582957,512.575400531493,15194.798642159,0.0,1.0
2014-03-11,75.26,75.81,72.65,72.76,220600,527.000336666668,530.851654566837,508.724082631324,509.494346211358,31503.5016960551,0.0,1.0
2014-03-12,75.76,77.189,75.347,76.58,230400,530.50153475773,540.507958901986,527.609545134513,536.243499627072,32903.0226236224,0.0,1.0
2014-03-13,79.37,80.22,76.23,76.23,311300,555.780184975199,561.732221730004,533.792660963329,533.792660963329,44456.2106889481,0.0,1.0
2014-03-14,79.09,79.59,77.57,79.23,225300,553.819514044204,557.320712135266,543.175871847375,554.799849509702,32174.7005082558,0.0,1.0
2014-03-17,78.85,78.98,77.422,78.24,128800,552.138938960494,553.049250464171,542.139517212421,547.867477289398,18393.7036194556,0.0,1.0
2014-03-18,76.38,77.338,75.76,77.2,121500,534.843020390647,541.551315933123,530.50153475773,540.584985259989,17351.2033366759,0.0,1.0
2014-03-19,78.62,79.55,76.68,77.86,120100,550.528387838606,557.040616287981,536.943739245285,545.206566740191,17151.2717755948,0.0,1.0
2014-03-20,79.03,81.01,78.7499,80.57,115800,553.399370273277,567.264114713883,551.437999102664,564.183060393748,16537.1962665602,0.0,1.0
2014-03-21,74.54,75.47,72.2013,75.47,209000,521.958611415539,528.470839864914,505.582107464405,528.470839864914,29846.9259042408,0.0,1.0
2014-03-24,72.15,72.85,71.571,72.04,151300,505.222884540262,510.124561867749,501.168497150812,504.452620960228,21606.8894225437,0.0,1.0
2014-03-25,71.02,71.62,70.27,71.28,149200,497.310176854462,501.511614563736,492.058379717869,499.130799861814,21306.9920809221,0.0,1.0
2014-03-26,70.71,71.1,69.14,69.8,90500,495.139434038003,497.870368549032,484.145672032068,488.76725351227,12924.14734131,0.0,1.0
2014-03-27,69.69,70.36,69.2,70.36,145200,487.996989932236,492.68859537426,484.565815802996,492.68859537426,20735.759049262,0.0,1.0
2014-03-28,66.72,67.326,65.7201,67.28,198100,467.199873271328,471.443325357695,460.198177328822,471.121215133317,28290.315892967,0.0,1.0
2014-03-31,66.82,67.02,66.18,66.8,72600,467.90011288954,469.300592125965,463.418579332981,467.760064965898,10367.879524631,0.0,1.0
2014-04-01,66.56,68.28,66.02,66.49,72200,466.079489882188,478.123611315441,462.298195943841,465.589322149439,10310.756221465,0.0,1.0
2014-04-02,66.61,67.53,66.49,67.28,59900,466.429609691294,472.871814178848,465.589322149439,471.121215133317,8554.21464911016,0.0,1.0
2014-04-03,66.93,68.27,66.74,67.32,144700,468.670376469574,478.05358735362,467.33992119497,471.401310980602,20664.3549203045,0.0,1.0
2014-04-04,67.44,67.796,64.616,65.89,100700,472.241598522457,474.734451563293,452.466831704138,461.387884440164,14380.7915720433,0.0,1.0
2014-04-07,66.73,67.5,66.2301,66.64,117100,467.269897233149,472.661742293384,463.769399381705,466.639681576758,16722.8470018497,0.0,1.0
2014-04-08,64.49,64.86,63.085,64.37,166300,451.584529785191,454.175416372577,441.746163149306,450.744242243336,23749.0132912691,0.0,1.0
2014-04-09,63.14,64.58,62.5501,63.24,158500,442.131294939323,452.214745441582,438.000581431488,442.831534557535,22635.1088795319,0.0,1.0
2014-04-10,63.53,63.68,61.02,61.96,234600,444.862229450351,445.91258887767,427.28621503322,433.868467444416,33502.8173068655,0.0,1.0
2014-04-11,65.3,65.88,65.0,65.7,147000,457.256470692711,461.317860478343,455.155751838074,460.057429165561,20992.8139135091,0.0,1.0
2014-04-14,65.06,65.7,64.28,64.56,40300,455.575895609001,460.057429165561,450.114026586945,452.074697517939,5755.17279397562,0.0,1.0
2014-04-15,68.34,69.44,67.5201,67.71,242200,478.543755086369,486.246390886705,472.802490456645,474.13224549163,34588.1600670197,0.0,1.0
2014-04-16,66.91,67.39,66.26,67.12,94500,468.530328545931,471.891478713351,463.97877102755,470.000831744177,13495.3803729701,0.0,1.0
2014-04-17,66.38,67.3,65.67,66.74,54400,464.819058569405,471.26126305696,459.847357280097,467.33992119497,7768.76923057751,0.0,1.0
2014-04-21,67.06,67.88,66.82,66.99,51400,469.58068797325,475.322652842592,467.90011288954,469.090520240501,7340.34445683242,0.0,1.0
2014-04-22,67.84,67.9599,67.15,67.46,72300,475.042556995307,475.882144297543,470.210903629641,472.381646446099,10325.0370472565,0.0,1.0
2014-04-23,69.67,70.55,69.51,69.67,56100,487.856942008594,494.019050648863,486.736558619454,487.856942008594,8011.54326903305,0.0,1.0
2014-04-24,69.49,70.43,68.95,69.07,45200,486.596510695812,493.178763107008,482.815216757465,483.655504299319,6454.93325775925,0.0,1.0
2014-04-25,70.57,72.24,70.56,71.42,85900,494.159098572506,505.853100196653,494.089074610685,500.111135327311,12267.2293549009,0.0,1.0
2014-04-28,71.03,71.72,70.55,71.06,87000,497.380200816283,502.211854181949,494.019050648863,497.590272701747,12424.3184386074,0.0,1.0
2014-04-29,68.98,69.0758,67.92,68.72,58400,483.025288642928,483.696118197176,475.602748689877,481.204665635576,8340.00226223762,0.0,1.0
2014-04-30,69.46,70.27,69.46,69.89,39200,486.386438810348,492.058379717869,486.386438810348,489.397469168661,5598.08371026908,0.0,1.0
2014-05-01,69.38,69.97,68.67,69.7,81600,485.826247115778,489.957660863231,480.85454582647,488.067013894058,11653.1538458663,0.0,1.0
2014-05-02,69.31,70.1,68.9,69.5801,22500,485.336079383029,490.867972366907,482.465096948358,487.227426591821,3213.18580308812,0.0,1.0
2014-05-05,70.39,71.21,70.29,70.71,43800,492.898667259723,498.640632129065,492.198427641511,495.139434038003,6255.00169667822,0.0,1.0
2014-05-06,70.22,70.76,69.401,70.5,60600,491.708259908762,495.489553847109,485.973297435603,493.668930839757,8654.18042965069,0.0,1.0
2014-05-07,70.85,71.53,70.54,71.39,66200,496.119769503501,500.881398907345,493.949026687042,499.901063441848,9453.90667397482,0.0,1.0
2014-05-08,70.5,70.73,69.54,70.11,60900,493.668930839757,495.279481961646,486.946630504918,490.937996328729,8697.02290702519,0.0,1.0
2014-05-09,70.95,71.26,70.45,71.0,49200,496.820009121713,498.990751938172,493.318811030651,497.170128930819,7026.16628941936,0.0,1.0
2014-05-12,67.86,68.62,67.7004,68.27,95600,475.182604918949,480.504426017364,474.065022488282,478.05358735362,13652.4694566767,0.0,1.0
2014-05-13,67.54,68.16,67.21,68.16,50700,472.941838140669,477.283323773586,470.631047400568,477.283323773586,7240.37867629191,0.0,1.0
2014-05-14,66.07,66.25,65.52,65.92,66300,462.648315752947,463.908747065729,458.796997852778,461.597956325628,9468.18749976633,0.0,1.0
2014-05-15,66.8,67.679,66.35,66.35,51000,467.760064965898,473.915171209985,464.608986683942,464.608986683942,7283.22115366641,0.0,1.0
2014-05-16,65.42,66.69,65.26,66.43,64000,458.096758234566,466.989801385864,456.976374845426,465.169178378512,9139.72850656178,0.0,1.0
2014-05-19,66.21,66.62,66.04,66.62,33400,463.628651218444,466.499633653115,462.438243867483,466.499633653115,4769.79581436193,0.0,1.0
2014-05-20,66.65,67.44,66.37,66.91,31000,466.709705538579,472.241598522457,464.749034607584,468.530328545931,4427.05599536586,0.0,1.0
2014-05-21,65.21,65.36,64.88,64.99,54900,456.62625503632,457.676614463639,454.315464296219,455.085727876253,7840.17335953502,0.0,1.0
2014-05-22,63.91,64.2,63.8,64.12,49500,447.523139999559,449.553834892375,446.752876419525,448.993643197805,7069.00876679386,0.0,1.0
2014-05-23,63.86,64.0879,63.62,63.78,40500,447.173020190452,448.768866280358,445.492445106742,446.612828495882,5783.73444555863,0.0,1.0
2014-05-27,64.56,65.05,64.0099,64.08,16500,452.074697517939,455.50587164718,448.222679378153,448.71354735052,2356.33625559796,0.0,1.0
2014-05-28,63.03,63.5377,62.77,62.96,80300,441.361031359289,444.916147900954,439.540408351937,440.870863626541,11467.5031105767,0.0,1.0
2014-05-29,62.8,63.19,62.62,63.0644,18700,439.750480237401,442.481414748429,438.490048924618,441.601913787954,2670.51442301102,0.0,1.0
2014-05-30,62.12,62.44,61.5,61.78,31100,434.988850833556,437.229617611836,430.647365200639,432.608036131634,4441.33682115736,0.0,1.0
2014-06-02,61.26,61.53,60.87,61.53,77500,428.966790116929,430.857437086103,426.235855605901,430.857437086103,11067.6399884147,0.0,1.0
2014-06-03,60.19,61.2499,59.96,61.24,34000,421.474226202056,428.89606591549,419.863675080168,428.826742193287,4855.48076911095,0.0,1.0
2014-06-04,61.12,61.53,61.06,61.4,29000,427.986454651432,430.857437086103,427.566310880505,429.947125582427,4141.4394795358,0.0,1.0
2014-06-05,60.17,60.776,59.98,60.42,69800,421.334178278414,425.577630364781,420.00372300381,423.084777323945,9968.01640246893,0.0,1.0
2014-06-06,60.76,60.958,60.36,60.64,78600,425.465592025867,426.852066469928,422.664633553018,424.625304484012,11224.7290721212,0.0,1.0
2014-06-09,59.62,60.38,59.56,60.38,35400,417.482860378246,422.80468147666,417.062716607318,422.80468147666,5055.41233019198,0.0,1.0
2014-06-10,59.03,59.3,58.87,58.92,37800,413.351446630792,415.242093599966,412.231063241652,412.581183050759,5398.15214918805,0.0,1.0
2014-06-11,59.57,59.769,59.29,59.49,37200,417.132740569139,418.526217409382,415.172069638145,416.57254887457,5312.46719443904,0.0,1.0
2014-06-12,59.76,60.15,59.06,59.21,53700,418.463195843743,421.194130354772,413.561518516256,414.611877943575,7668.80345003699,0.0,1.0
2014-06-13,58.06,58.91,57.92,58.88,49400,406.559122334132,412.511159088937,405.578786868634,412.301087203474,7054.72794100237,0.0,1.0
2014-06-16,58.23,58.579,58.0729,58.24,20900,407.749529685093,410.193365952654,406.649453244881,407.819553646914,2984.69259042408,0.0,1.0
2014-06-17,58.26,58.8,58.16,58.8,84900,407.959601570557,411.740895508904,407.259361952344,411.740895508904,12124.4210969858,0.0,1.0
2014-06-18,57.37,58.9999,57.31,58.36,27100,401.727468968466,413.14067450571,401.307325197539,408.659841188769,3870.10378949725,0.0,1.0
2014-06-19,58.4,58.77,58.3,58.6,20200,408.939937036054,411.53082362344,408.239697417842,410.340416272479,2884.72680988356,0.0,1.0
2014-06-20,58.71,58.79,58.37,58.44,18600,411.110679852513,411.670871547083,408.72986515059,409.220032883339,2656.23359721951,0.0,1.0
2014-06-23,60.12,60.45,59.94,60.05,71300,420.984058469308,423.294849209409,419.723627156525,420.493890736559,10182.2287893415,0.0,1.0
2014-06-24,60.62,60.77,59.37,59.79,29400,424.48525656037,425.535615987689,415.732261332715,418.673267729207,4198.56278270181,0.0,1.0
2014-06-25,60.32,60.89,60.16,60.89,80500,422.384537705733,426.375903529543,421.264154316593,426.375903529543,11496.0647621597,0.0,1.0
2014-06-26,59.26,59.411,58.9,58.99,78400,414.961997752681,416.019359576182,412.441135127116,413.071350783507,11196.1674205382,0.0,1.0
2014-06-27,58.99,59.64,58.92,59.13,19000,413.071350783507,417.622908301888,412.581183050759,414.051686249005,2713.35690038553,0.0,1.0
2014-06-30,59.37,59.47,58.91,58.95,15800,415.732261332715,416.432500950927,412.511159088937,412.791254936222,2256.37047505744,0.0,1.0
2014-07-01,58.47,58.59,58.07,58.56,78800,409.430104768803,410.270392310658,406.629146295953,410.060320425194,11253.2907237042,0.0,1.0
2014-07-02,56.33,56.62,56.231,56.32,44000,394.444976939057,396.475671831873,393.751739717027,394.374952977236,6283.56334826122,0.0,1.0
2014-07-03,55.17,55.91,55.08,55.85,96000,386.322197367793,391.503970542565,385.691981711402,391.083826771637,13709.5927598427,0.0,1.0
2014-07-07,55.32,55.85,55.27,55.56,43900,387.372556795112,391.083826771637,387.022436986005,389.053131878821,6269.28252246971,0.0,1.0
2014-07-08,55.89,56.45,55.66,55.73,83900,391.363922618922,395.285264480912,389.753371497034,390.243539229782,11981.6128390708,0.0,1.0
2014-07-09,56.449,57.15,56.2426,57.09,33700,395.27826208473,400.186941808399,393.832967512739,399.766798037471,4812.63829173643,0.0,1.0
2014-07-10,57.06,58.8099,57.03,58.5,101700,399.556726152008,411.810219231107,399.346654266544,409.640176654267,14523.5998299583,0.0,1.0
2014-07-11,56.66,57.31,56.51,57.06,22300,396.755767679158,401.307325197539,395.705408251839,399.556726152008,3184.62415150512,0.0,1.0
2014-07-14,55.13,55.52,55.08,55.52,76200,386.042101520508,388.773036031536,385.691981711402,388.773036031536,10881.9892531251,0.0,1.0
2014-07-15,55.15,55.8,54.92,55.07,51100,386.18214944415,390.733706962531,384.571598322262,385.62195774958,7297.50197945792,0.0,1.0
2014-07-16,54.77,55.05,54.69,55.01,17600,383.521238894943,385.481909825938,382.961047200373,385.201813978653,2513.42533930449,0.0,1.0
2014-07-17,56.3,56.49,55.369,55.76,39600,394.234905053593,395.565360328197,387.715674208036,390.453611115246,5655.2070134351,0.0,1.0
2014-07-18,55.41,55.64,55.05,55.64,35800,388.002772451503,389.613323573391,385.481909825938,389.613323573391,5112.53563335799,0.0,1.0
2014-07-21,55.63,56.64,55.464,56.45,16300,389.54329961157,396.615719755515,388.380901845337,395.285264480912,2327.77460401495,0.0,1.0
2014-07-22,53.17,53.3397,52.95,53.12,77900,372.317405003544,373.505711635651,370.776877843477,371.967285194438,11124.7632915807,0.0,1.0
2014-07-23,51.78,51.92,51.53,51.63,72400,362.584074310392,363.564409775889,360.833475264861,361.533714883073,10339.317873048,0.0,1.0
2014-07-24,50.25,50.6,49.9,50.5,126600,351.870408151742,354.321246815485,349.419569487998,353.621007197273,18079.5254520425,0.0,1.0
2014-07-25,50.09,50.44,49.91,50.11,41200,350.750024762602,353.200863426345,349.489593449819,350.890072686244,5883.70022609914,0.0,1.0
2014-07-28,47.94,49.032,47.92,48.9,129100,335.694872971035,343.341489601914,335.554825047392,342.417173305874,18436.5460968301,0.0,1.0
2014-07-29,48.18,48.18,47.33,47.33,46600,337.375448054745,337.375448054745,331.423411299939,331.423411299939,6654.86481884028,0.0,1.0
2014-07-30,48.7,49.08,47.75,47.88,42400,341.016694069449,343.677604618656,334.364417696431,335.274729200107,6055.07013559718,0.0,1.0
2014-07-31,49.31,49.52,48.3,48.58,60000,345.288155740545,346.758658938791,338.2157355966,340.176406527594,8568.49547490166,0.0,1.0
2014-08-01,48.79,49.416,48.34,49.25,73000,341.64690972584,346.03040973585,338.495831443885,344.868011969618,10425.002827797,0.0,1.0
2014-08-04,47.83,48.48,47.71,48.17,41400,334.924609391001,339.476166909382,334.084321849146,337.305424092923,5912.26187768215,0.0,1.0
2014-08-05,49.2,49.4,48.49,48.75,49900,344.517892160511,345.918371396936,339.546190871203,341.366813878555,7126.13206995989,0.0,1.0
2014-08-06,49.88,50.0,49.48,49.71,48600,349.279521564356,350.119809106211,346.478563091506,348.089114213395,6940.48133467034,0.0,1.0
2014-08-07,50.73,51.02,50.01,50.11,49300,355.231558319161,357.262253211977,350.189833068032,350.890072686244,7040.44711521087,0.0,1.0
2014-08-08,49.158,50.12,48.95,49.86,79200,344.223791520862,350.960096648066,342.76729311498,349.139473640713,11310.4140268702,0.0,1.0
2014-08-11,47.87,48.23,47.61,48.23,50900,335.204705238286,337.725567863851,333.384082230934,337.725567863851,7268.94032787491,0.0,1.0
2014-08-12,47.91,48.46,47.88,48.19,61600,335.484801085571,339.336118985739,335.274729200107,337.445472016566,8796.98868756571,0.0,1.0
2014-08-13,46.77,47.14,46.5416,47.0,64000,327.50206943795,330.092956025335,325.902722149952,329.112620559838,9139.72850656176,0.0,1.0
2014-08-14,47.72,47.919,47.6,47.84,29300,334.154345810968,335.54782265121,333.314058269113,334.994633352822,4184.28195691031,0.0,1.0
2014-08-15,47.69,48.1,47.17,47.23,47800,333.944273925504,336.815256360175,330.303027910799,330.723171681727,6826.23472833832,0.0,1.0
2014-08-18,46.9022,47.27,46.84,47.13,39600,328.427786213226,331.003267529012,327.992237170698,330.022932063514,5655.2070134351,0.0,1.0
2014-08-19,46.84,47.07,46.8,46.8,16900,327.992237170698,329.602788292587,327.712141323413,327.712141323413,2413.45955876397,0.0,1.0
2014-08-20,47.27,47.41,46.99,47.37,27900,331.003267529012,331.983602994509,329.042596598017,331.703507147224,3984.35039582927,0.0,1.0
2014-08-21,48.38,48.588,47.851,47.87,50100,338.77592729117,340.232425697051,335.071659710826,335.204705238286,7154.69372154288,0.0,1.0
2014-08-22,48.06,48.2,47.59,47.62,25100,336.53516051289,337.515495978387,333.244034307291,333.454106192755,3584.48727366719,0.0,1.0
2014-08-25,47.21,47.51,47.17,47.32,15900,330.583123758084,332.683842612721,330.303027910799,331.353387338118,2270.65130084894,0.0,1.0
2014-08-26,47.04,47.44,46.9106,47.44,35600,329.392716407123,332.193674879973,328.486606341156,332.193674879973,5083.97398177499,0.0,1.0
2014-08-27,47.67,47.85,47.62,47.69,18400,333.804226001861,335.064657314644,333.454106192755,333.944273925504,2627.67194563651,0.0,1.0
2014-08-28,48.83,49.2299,48.8,49.0,26500,341.927005573125,344.727263806357,341.716933687662,343.117412924087,3784.41883474824,0.0,1.0
2014-08-29,48.95,49.0,48.25,48.38,23400,342.76729311498,343.117412924087,337.865615787493,338.77592729117,3341.71323521165,0.0,1.0
2014-09-02,48.43,48.43,48.05,48.33,41300,339.126047100276,339.126047100276,336.465136551068,338.425807482063,5897.98105189064,0.0,1.0
2014-09-03,45.18,45.5299,44.7,45.03,76400,316.368259508372,318.818397932497,313.007109340952,315.317900081053,10910.5509047081,0.0,1.0
2014-09-04,44.86,45.07,44.1,44.44,41600,314.127492730092,315.597995928338,308.805671631678,311.1864863336,5940.82352926516,0.0,1.0
2014-09-05,44.15,44.94,44.15,44.79,68900,309.155791440784,314.687684424662,309.155791440784,313.637324997344,9839.48897034541,0.0,1.0
2014-09-08,44.57,44.85,44.3,44.38,55000,312.096797837276,314.057468768271,310.206150868103,310.766342562673,7854.45418532653,0.0,1.0
2014-09-09,45.27,45.55,44.71,44.71,22200,316.998475164763,318.959146095758,313.077133302774,313.077133302774,3170.34332571362,0.0,1.0
2014-09-10,46.86,47.49,46.645,47.35,65600,328.132285094341,332.543794689079,326.626769915184,331.563459223582,9368.22171922581,0.0,1.0
2014-09-11,47.125,47.6,47.07,47.6,21400,329.987920082604,333.314058269113,329.602788292587,333.314058269113,3056.09671938159,0.0,1.0
2014-09-12,47.53,48.043,47.36,47.51,44100,332.823890536364,336.416119777794,331.633483185403,332.683842612721,6297.84417405272,0.0,1.0
2014-09-15,48.8999,49.05,48.2,48.2,86400,342.416473066256,343.467532733193,337.515495978387,337.515495978387,12338.6334838584,0.0,1.0
2014-09-16,48.28,50.13,47.081,50.13,111300,338.075687672957,351.030120609887,329.67981465059,351.030120609887,15894.5591059426,0.0,1.0
2014-09-17,48.91,49.2,48.116,48.16,45600,342.487197267695,344.517892160511,336.927294699089,337.235400131102,6512.05656092527,0.0,1.0
2014-09-18,49.07,49.24,48.88,48.95,108100,343.607580656835,344.797988007796,342.277125382232,342.76729311498,15437.5726806145,0.0,1.0
2014-09-19,50.06,50.38,49.07,49.12,110900,350.539952877138,352.780719655418,343.607580656835,343.957700465941,15837.4358027766,0.0,1.0
2014-09-22,51.9,52.215,50.79,50.91,113969,363.424361852247,365.630116649616,355.651702090089,356.491989631944,16275.7143463178,0.0,1.0
2014-09-23,52.02,52.139,51.2262,51.79,60886,364.264649394102,365.097934539774,358.706147304731,362.654098272213,8695.02359141437,0.0,1.0
2014-09-24,49.97,50.9698,49.65,50.67,83712,349.909737220747,356.910732923635,347.668970442467,354.811414548234,11954.7648865828,0.0,1.0
2014-09-25,52.1,52.4299,51.42,51.44,95126,364.824841088672,367.134931589154,360.063211684827,360.20325960847,13584.7783424249,0.0,1.0
2014-09-26,51.58,51.95,51.06,51.95,37822,361.183595073967,363.774481661353,357.542349059262,363.774481661353,5401.29393086218,0.0,1.0
2014-09-29,53.95,54.26,53.72,53.83,133959,377.779274025601,379.95001684206,376.168722903713,376.938986483746,19130.4514220392,0.0,1.0
2014-09-30,54.08,54.78,53.8,54.73,136088,378.689585529278,383.591262856765,376.728914598283,383.241143047658,19434.4902031403,0.0,1.0
2014-10-01,56.22,56.31,54.69,54.69,183073,393.674713359023,394.304929015415,382.961047200373,382.961047200373,26144.3362012779,0.0,1.0
2014-10-02,56.3,58.48,55.9448,56.63,185352,394.234905053593,409.500128730624,391.747653929703,396.545695793694,26469.7962210662,0.0,1.0
2014-10-03,54.44,54.7383,53.85,53.86,96999,381.210448154842,383.29926293597,377.079034407389,377.14905836921,13852.2582094998,0.0,1.0
2014-10-06,52.84,52.8522,52.03,52.44,110628,370.006614263444,370.092043496865,364.334673355923,367.205655790594,15798.5919566237,0.0,1.0
2014-10-07,53.78,53.78,52.77,52.88,77401,376.58886667464,376.58886667464,369.516446530695,370.286710110728,11053.5019708811,0.0,1.0
2014-10-08,51.71,53.8298,51.42,53.31,92154,362.093906577643,376.93758600451,360.063211684827,373.297740469042,13160.3521999015,0.0,1.0
2014-10-09,53.41,53.71,52.2301,52.44,121415,373.997980087254,376.098698941892,365.735852831966,367.205655790594,17339.0646347531,0.0,1.0
2014-10-10,55.23,55.3565,54.23,54.47,152018,386.74234113872,387.628144255759,379.739944956596,381.420520040306,21709.4257517267,0.0,1.0
2014-10-13,54.27,54.35,52.7,53.46,106290,380.020040803881,380.580232498451,369.026278797946,374.348099896361,15179.0897337883,0.0,1.0
2014-10-14,54.12,54.84,53.5032,54.33,84828,378.969681376562,384.011406627692,374.650603411428,380.440184574809,12114.138902416,0.0,1.0
2014-10-15,54.55,57.05,54.38,55.21,208110,381.980711734876,399.486702190186,380.790304383915,386.602293215078,29719.8265546964,0.0,1.0
2014-10-16,54.95,56.8,54.03,56.63,129491,384.781670207726,397.736103144655,378.339465720171,396.545695793694,18492.3841256748,0.0,1.0
2014-10-17,53.72,53.9001,52.64,53.39,157439,376.168722903713,377.429854456113,368.606135027019,373.857932163612,22483.589317884,0.0,1.0
2014-10-20,53.57,54.35,53.44,54.13,36725,375.118363476394,380.580232498451,374.208051972718,379.039705338384,5244.63327192939,0.0,1.0
2014-10-21,53.16,53.58,52.5001,53.32,65335,372.247381041723,375.188387438215,367.62649980114,373.367764430863,9330.37753087834,0.0,1.0
2014-10-22,53.59,53.7399,52.68,52.74,56002,375.258411400037,376.308070587737,368.886230874304,369.306374645231,7997.54805975737,0.0,1.0
2014-10-23,52.9,53.02,52.1701,52.83,54696,370.426758034371,371.267045576226,365.315709061038,369.936590301622,7811.04047492035,0.0,1.0
2014-10-24,52.54,52.92,52.15,52.78,30623,367.905895408806,370.566805958013,365.174960897778,369.586470492516,4373.2172821319,0.0,1.0
2014-10-27,53.67,54.43,53.6,54.05,131961,375.818603094607,381.140424193021,375.328435361858,378.479513643814,18845.120522725,0.0,1.0
2014-10-28,50.7,51.4799,50.48,51.44,64633,355.021486433698,360.482655216136,353.48095927363,360.20325960847,9230.12613382198,0.0,1.0
2014-10-29,50.3,50.68,49.36,49.69,51196,352.220527960848,354.881438510055,345.638275549651,347.949066289752,7311.21157221776,0.0,1.0
2014-10-30,50.2,50.78,49.78,50.72,58394,351.520288342636,355.581678128268,348.579281946143,355.16153435734,8339.14541269012,0.0,1.0
2014-10-31,48.96,49.2899,48.53,48.86,72033,342.837317076802,345.147407577284,339.826286718488,342.137077458589,10286.9072423932,0.0,1.0
2014-11-03,49.88,50.39,49.69,49.69,48172,349.279521564356,352.850743617239,347.949066289752,347.949066289752,6879.35940028271,0.0,1.0
2014-11-04,49.26,49.96,49.26,49.27,64419,344.938035931439,349.839713258926,344.938035931439,345.00805989326,9199.56516662816,0.0,1.0
2014-11-05,50.07,50.5,49.87,49.91,39725,350.609976838959,353.621007197273,349.209497602535,349.489593449819,5673.05804567448,0.0,1.0
2014-11-06,50.4,50.68,50.15,50.15,41564,352.92076757906,354.881438510055,351.170168533529,351.170168533529,5935.68243198022,0.0,1.0
2014-11-07,50.58,51.15,50.5,51.11,44918,354.181198891843,358.172564715654,353.621007197273,357.892468868369,6414.66132902721,0.0,1.0
2014-11-10,50.49,50.52,49.641,49.88,45446,353.550983235452,353.761055120915,347.605948876828,349.279521564356,6490.06408920634,0.0,1.0
2014-11-11,50.01,50.4599,49.91,50.05,33254,350.189833068032,353.34021111037,349.489593449819,350.469928915317,4748.94580870633,0.0,1.0
2014-11-12,50.07,50.17,49.4,49.6,9067,350.609976838959,351.310216457172,345.918371396936,347.318850633361,1294.84247451556,0.0,1.0
2014-11-13,49.5,49.8,49.22,49.22,9376,346.618611015149,348.719329869786,344.657940084154,344.657940084154,1338.9702262113,0.0,1.0
2014-11-14,47.56,48.44,47.55,48.24,69608,333.033962421828,339.196071062097,332.963938460006,337.795591825672,9940.59721694924,0.0,1.0
2014-11-17,50.36,50.66,50.12,50.12,37878,352.640671731775,354.741390586413,350.960096648066,350.960096648066,5409.29119330542,0.0,1.0
2014-11-18,51.53,51.73,51.44,51.69,65902,360.833475264861,362.233954501286,360.20325960847,361.953858654001,9411.34981311615,0.0,1.0
2014-11-19,51.98,52.4877,51.8301,52.22,29980,363.984553546817,367.539670088481,362.934894359116,365.665128630526,4281.39157229253,0.0,1.0
2014-11-20,52.36,52.83,52.26,52.81,16617,366.645464096024,369.936590301622,365.945224477811,369.79654237798,2373.04482177401,0.0,1.0
2014-11-21,48.46,48.72,47.73,48.31,77320,339.336118985739,341.156741993092,334.224369772789,338.285759558421,11041.93450199,0.0,1.0
2014-11-24,48.15,48.34,47.93,47.96,66761,337.165376169281,338.495831443885,335.624849009214,335.834920894677,9534.02210666516,0.0,1.0
2014-11-25,49.0,49.02,48.06,48.12,35157,343.117412924087,343.257460847729,336.53516051289,336.955304283817,5020.70992351862,0.0,1.0
2014-11-26,45.91,46.68,45.84,46.68,35722,321.480008721323,326.871853781558,320.989840988574,326.871853781558,5101.39658924061,0.0,1.0
2014-11-28,46.66,47.0093,46.27,46.27,11468,326.731805857916,329.177742844332,324.000871346887,324.000871346887,1637.72510176954,0.0,1.0
2014-12-01,49.09,49.54,49.04,49.04,52175,343.747628580478,346.898706862434,343.397508771371,343.397508771371,7451.02085671656,0.0,1.0
2014-12-02,46.74,47.22,46.43,47.12,43427,327.291997552486,330.653147719905,325.121254736027,329.952908101693,6201.7342164759,0.0,1.0
2014-12-03,47.18,47.7499,47.0111,47.7499,20136,330.37305187262,334.363717456813,329.19034715746,334.363717456813,2875.587081377,0.0,1.0
2014-12-04,44.37,44.85,44.04,44.61,71784,310.696318600851,314.057468768271,308.38552786075,312.376893684561,10251.3479861724,0.0,1.0
2014-12-05,43.35,44.23,43.31,43.8,89520,303.553874495085,309.715983135354,303.2737786478,306.704952777041,12784.1952485533,0.0,1.0
2014-12-08,43.96,43.96,43.07,43.07,49066,307.82533616618,307.82533616618,301.59320356409,301.59320356409,7007.02998285876,0.0,1.0
2014-12-09,46.9,47.5528,46.86,47.0,84491,328.412380941626,332.983545169316,328.132285094341,329.112620559838,12066.0125194986,0.0,1.0
2014-12-10,47.77,47.88,46.37,46.37,80738,334.504465620074,335.274729200107,324.7011109651,324.7011109651,11530.0531275435,0.0,1.0
2014-12-11,47.41,47.56,46.48,47.47,39655,331.983602994509,333.033962421828,325.471374545133,332.403746765436,5663.06146762042,0.0,1.0
2014-12-12,48.55,48.76,47.73,47.92,67873,339.966334642131,341.436837840377,334.224369772789,335.554825047392,9692.82488946666,0.0,1.0
2014-12-15,48.82,49.75,47.91,48.01,93421,341.856981611304,348.36921006068,335.484801085571,336.185040703783,13341.2902626798,0.0,1.0
2014-12-16,49.07,50.31,47.4601,50.07,91398,343.607580656835,352.290551922669,332.334423043233,350.609976838959,13052.3891569177,0.0,1.0
2014-12-17,46.59,48.08,45.5014,48.08,82352,326.241638125167,336.675208436532,318.618829641307,336.675208436532,11760.5456558184,0.0,1.0
2014-12-18,46.15,46.9229,45.79,45.89,76717,323.160583805033,328.572735814196,320.639721179468,321.33996079768,10955.8211224672,0.0,1.0
2014-12-19,45.56,46.29,45.15,46.17,40890,319.029170057579,324.14091927053,316.158187622908,323.300631728675,5839.42966614549,0.0,1.0
2014-12-22,43.31,44.1,43.29,44.1,80850,303.2737786478,308.805671631678,303.133730724157,308.805671631678,11546.04765243,0.0,1.0
2014-12-23,44.6,44.87,44.05,44.05,54547,312.30686972274,314.197516691914,308.455551822572,308.455551822572,7789.76204449102,0.0,1.0
2014-12-24,45.34,45.53,45.14,45.33,23171,317.488642897512,318.819098172116,316.088163661087,317.418618935691,3309.01014414911,0.0,1.0
2014-12-26,42.28,42.508,41.7201,42.45,40271,296.061310580212,297.657856909736,292.14066895784,297.251717931173,5751.03135449608,0.0,1.0
2014-12-29,42.45,42.48,42.05,42.34,75792,297.251717931173,297.461789816637,294.450759458323,296.481454351139,10823.7234838958,0.0,1.0
2014-12-30,43.76,43.79,43.28,43.58,105605,306.424856929756,306.634928815219,303.063706762336,305.164425616973,15081.2660771165,0.0,1.0
2014-12-31,42.27,42.44,41.86,41.96,56532,295.991286618391,297.181693969352,293.12030418372,293.820543801932,8073.23643645233,0.0,1.0
2015-01-02,42.16,42.2604,41.25,41.25,23918,295.221023038357,295.924063615042,288.848842512624,288.848842512624,3415.68791281163,0.0,1.0
2015-01-05,42.48,42.72,41.56,41.56,65637,297.461789816637,299.142364900346,291.019585329082,291.019585329082,9373.50562476866,0.0,1.0
2015-01-06,43.53,43.91,42.4,42.49,64867,304.814305807867,307.475216357074,296.901598122067,297.531813778458,9263.5432661741,0.0,1.0
2015-01-07,41.22,41.8927,41.14,41.65,62132,288.63877062716,293.349282538875,288.07857893259,291.649800985474,8872.9626807765,0.0,1.0
2015-01-08,40.5784,40.85,40.34,40.85,76846,284.146033236709,286.047884039774,282.476661986891,286.047884039774,10974.2433877382,0.0,1.0
2015-01-09,40.82,41.02,40.22,40.29,31349,285.83781215431,287.238291390735,281.636374445036,282.126542177785,4476.89607737821,0.0,1.0
2015-01-12,41.56,41.72,40.79,40.79,47208,291.019585329082,292.139968718222,285.627740268847,285.627740268847,6741.69223965264,0.0,1.0
2015-01-13,40.43,41.32,39.75,40.1,51803,283.106877643282,289.339010245373,278.345248239438,280.796086903181,7397.89618477218,0.0,1.0
2015-01-14,41.23,41.72,40.77,41.29,64904,288.708794588981,292.139968718222,285.487692345204,289.128938359909,9268.82717171697,0.0,1.0
2015-01-15,40.45,40.49,39.32,39.63,57371,283.246925566925,283.527021414209,275.334217881124,277.504960697583,8193.05256484304,0.0,1.0
2015-01-16,40.86,41.7,40.85,41.7,25945,286.117908001595,291.99992079458,286.047884039774,291.99992079458,3705.1602516054,0.0,1.0
2015-01-20,41.77,42.064,41.6601,41.81,81218,292.490088527328,294.548793004873,291.720525186913,292.770184374613,11598.6010913427,0.0,1.0
2015-01-21,39.1,40.26,39.01,40.25,112187,273.793690721057,281.916470292321,273.163475064666,281.8464463305,16021.2300307132,0.0,1.0
2015-01-22,37.79,39.01,37.74,38.74,86143,264.620551722474,273.163475064666,264.270431913368,271.272828095492,12301.9317615742,0.0,1.0
2015-01-23,37.92,37.98,37.7,37.96,30861,265.53086322615,265.951006997078,263.990336066083,265.810959073435,4407.20564751567,0.0,1.0
2015-01-26,37.93,38.3099,37.76,38.17,65405,265.600887187971,268.26109749756,264.41047983701,267.281462271681,9340.3741089324,0.0,1.0
2015-01-27,39.43,39.94,39.2546,39.94,41304,276.104481461158,279.675703514041,274.876261170813,279.675703514041,5898.5522849223,0.0,1.0
2015-01-28,40.78,40.87,39.9815,40.0,29485,285.557716307025,286.187931963417,279.966302955599,280.095847284969,4210.7014846246,0.0,1.0
2015-01-29,40.3,41.25,40.1595,40.34,50680,282.196566139606,288.848842512624,281.212729476017,282.476661986891,7237.5225111336,0.0,1.0
2015-01-30,42.44,42.5,41.095,41.23,58319,297.181693969352,297.601837740279,287.763471104395,288.708794588981,8328.43479334649,0.0,1.0
2015-02-02,40.98,41.645,40.8,41.49,42056,286.95819554345,291.614789004563,285.697764230668,290.529417596334,6005.94409487441,0.0,1.0
2015-02-03,39.35,40.12,39.24,40.12,29641,275.544289766588,280.936134826823,274.774026186554,280.936134826823,4232.97957285933,0.0,1.0
2015-02-04,38.65,38.7696,37.589,38.01,52152,270.642612439101,271.480099022483,263.213070089867,266.161078882541,7447.73626678452,0.0,1.0
2015-02-05,38.94,39.471,38.85,39.31,20881,272.673307331917,276.391579704625,272.043091675526,275.264193919303,2981.97923352369,0.0,1.0
2015-02-06,40.64,40.76,40.16,40.5,32707,284.577380841528,285.417668383383,281.216230674108,283.597045376031,4670.82969162681,0.0,1.0
2015-02-09,40.88,41.0,40.45,40.88,19854,286.257955925238,287.098243467093,283.246925566925,286.257955925238,2835.31515264496,0.0,1.0
2015-02-10,40.5,40.77,40.19,40.42,13488,283.597045376031,285.487692345204,281.426302559572,283.036853681461,1926.19778275789,0.0,1.0
2015-02-11,40.545,41.1265,40.46,41.0358,20337,283.912153204226,287.984046584132,283.316949528746,287.348929250413,2904.29154121792,0.0,1.0
2015-02-12,39.38,39.79,39.22,39.64,27796,275.754361652052,278.625344086722,274.633978262912,277.574984659404,3969.4983370061,0.0,1.0
2015-02-13,38.91,38.97,38.72,38.8407,23003,272.463235446453,272.883379217381,271.13278017185,271.977969391032,3285.01835681938,0.0,1.0
2015-02-17,38.6,38.92,38.39,38.44,71328,270.292492629995,272.533259408274,268.821989431749,269.172109240855,10186.2274205631,0.0,1.0
2015-02-18,38.71,38.99,38.47,38.6604,28077,271.062756210028,273.023427141023,269.382181126319,270.715437359395,4009.62745748024,0.0,1.0
2015-02-19,38.71,39.01,38.45,39.01,43234,271.062756210028,273.163475064666,269.242133202676,273.163475064666,6174.17222269832,0.0,1.0
2015-02-20,38.26,38.8164,38.23,38.8164,22452,267.911677928072,271.807811163806,267.701606042609,271.807811163806,3206.33100670821,0.0,1.0
2015-02-23,38.89,38.996,38.53,38.53,25114,272.323187522811,273.065441518116,269.802324897246,269.802324897246,3586.486589278,0.0,1.0
2015-02-24,37.9,38.55,37.6245,38.41,27179,265.390815302508,269.942372820888,263.461655154333,268.962037355391,3881.38564187253,0.0,1.0
2015-02-25,38.33,38.4,38.09,38.1399,11928,268.401845660821,268.89201339357,266.721270577111,267.070690146599,1703.41690041045,0.0,1.0
2015-02-26,37.45,37.6,37.35,37.37,39045,262.239737020552,263.29009644787,261.539497402339,261.679545325982,5575.94843029225,0.0,1.0
2015-02-27,37.43,37.49,37.12,37.41,23716,262.099689096909,262.519832867837,259.928946280451,261.959641173267,3386.8406447128,0.0,1.0
2015-03-02,37.3,37.7895,37.2,37.65,12684,261.189377593233,264.617050524383,260.489137975021,263.640216256977,1811.37994339421,0.0,1.0
2015-03-03,39.22,39.46,38.96,38.96,61457,274.633978262912,276.314553346621,272.813355255559,272.813355255559,8776.56710668385,0.0,1.0
2015-03-04,40.44,40.93,40.38,40.4,66885,283.176901605103,286.608075734344,282.756757834176,282.896805757818,9551.73033064663,0.0,1.0
2015-03-05,41.04,41.254,40.7099,40.87,48124,287.378339314378,288.876852097352,285.066848334659,286.187931963417,6872.50460390279,0.0,1.0
2015-03-06,41.95,42.25,41.3684,41.49,65453,293.750519840111,295.851238694748,289.677926220587,290.529417596334,9347.2289053123,0.0,1.0
2015-03-09,40.95,41.11,40.63,40.96,34623,286.748123657987,287.868507047126,284.507356879707,286.818147619808,4944.450313792,0.0,1.0
2015-03-10,42.9,43.07,42.57,42.57,45340,300.402796213129,301.59320356409,298.092005473028,298.092005473028,6474.92641386735,0.0,1.0
2015-03-11,42.61,42.99,42.42,42.71,24485,298.372101320313,301.03301186952,297.041646045709,299.072340938525,3496.66019504945,0.0,1.0
2015-03-12,41.77,41.92,41.27,41.39,41781,292.490088527328,293.540447954647,288.988890436266,289.829177978121,5966.67182394778,0.0,1.0
2015-03-13,41.36,41.774,41.26,41.28,37819,289.619106092657,292.518098112057,288.918866474445,289.058914398088,5400.86550608844,0.0,1.0
2015-03-16,39.81,40.0952,39.77,39.89,60739,278.765392010365,280.762475401507,278.48529616308,279.325583704935,8674.03077750087,0.0,1.0
2015-03-17,39.51,40.36,39.35,40.36,42516,276.664673155728,282.616709910533,275.544289766588,282.616709910533,6071.63589351531,0.0,1.0
2015-03-18,38.09,39.54,37.73,39.13,56834,266.721270577111,276.874745041191,264.200407951547,274.003762606521,8116.36453034269,0.0,1.0
2015-03-19,38.1801,38.51,37.87,38.03,76408,267.352186473121,269.662276973603,265.180743417044,266.301126806184,10911.6933707714,0.0,1.0
2015-03-20,37.806,38.0479,37.5,38.0479,87674,264.732590061388,266.426469697844,262.589856829658,266.426469697844,12520.5712044421,0.0,1.0
2015-03-23,38.06,38.2149,37.7601,37.99,33928,266.511198691648,267.595869860259,264.411180076629,266.021030958899,4845.19857454105,0.0,1.0
2015-03-24,38.3924,38.63,38.34,38.61,31856,268.838795182586,270.502564515458,268.471869622642,270.362516591816,4549.29986414112,0.0,1.0
2015-03-25,39.32,39.32,38.53,38.64,22402,275.334217881124,275.334217881124,269.802324897246,270.57258847728,3199.19059381245,0.0,1.0
2015-03-26,39.32,39.6,39.1805,39.32,33262,275.334217881124,277.294888812119,274.357383613718,275.334217881124,4750.08827476965,0.0,1.0
2015-03-27,38.17,38.3459,37.88,38.23,85183,267.281462271681,268.513183760117,265.250767378865,267.701606042609,12164.8358339758,0.0,1.0
2015-03-30,35.28,36.37,35.0,36.37,84717,247.044537305342,254.677149143858,245.083866374348,254.677149143858,12098.2871857874,0.0,1.0
2015-03-31,35.76,36.349,35.56,36.26,58585,250.405687472762,254.530098824033,249.005208236337,253.906885563824,8366.42178995189,0.0,1.0
2015-04-01,34.52,34.9095,34.45,34.73,45720,241.722716206928,244.450149519865,241.232548474179,243.193219405174,6529.19355187506,0.0,1.0
2015-04-02,33.83,34.22,33.6601,34.16,47272,236.891062841262,239.621997352291,235.701355729919,239.201853581363,6750.83196815919,0.0,1.0
2015-04-06,32.95,33.55,32.61,33.52,102474,230.728954200993,234.930391910267,228.348139499071,234.720320024804,14634.1334215845,0.0,1.0
2015-04-07,32.77,32.77,32.3001,32.57,59368,229.468522888211,229.468522888211,226.17809692223,228.068043651786,8478.24065589935,0.0,1.0
2015-04-08,28.74,29.4199,28.6,29.08,266109,201.24886627425,206.009795438476,200.268530808753,203.629680976172,38002.5627055101,0.0,1.0
2015-04-09,26.53,27.8,26.424,27.76,444563,185.773570711755,194.666613863053,185.03131671645,194.386518015768,63487.2675634786,0.0,1.0
2015-04-10,26.86,27.6,26.7401,27.49,207720,188.084361451856,193.266134626628,187.24477414962,192.495871046595,29664.1313341096,0.0,1.0
2015-04-13,26.3,26.3711,25.5801,25.86,304861,184.163019589867,184.660889958416,179.121994578356,181.081965269732,43536.6683162332,0.0,1.0
2015-04-14,26.64,27.26,26.48,27.1,146158,186.543834291789,190.885319924706,185.423450902649,189.764936535566,20872.5693603446,0.0,1.0
2015-04-15,26.25,26.6879,26.24,26.55,113006,183.812899780761,186.879249068913,183.742875818939,185.913618635398,16138.1899939456,0.0,1.0
2015-04-16,25.4299,25.94,25.0498,25.78,159037,178.070234671801,181.642156964302,175.408623882975,180.521773575162,22711.7969140322,0.0,1.0
2015-04-17,27.52,28.0679,27.37,27.88,463844,192.705942932058,196.542555800244,191.65558350474,195.226805557623,66240.7535843382,0.0,1.0
2015-04-20,27.09,27.46,26.89,27.44,235753,189.694912573745,192.285799161131,188.29443333732,192.145751237488,33667.4752282415,0.0,1.0
2015-04-21,25.9,26.01,25.6,25.7,227483,181.362061117017,182.132324697051,179.26134226238,179.961581880592,32486.4509352843,0.0,1.0
2015-04-22,25.04,25.34,25.01,25.24,235048,175.34000040039,177.440719255028,175.129928514927,176.740479636815,33566.7954064115,0.0,1.0
2015-04-23,25.49,25.8,25.38,25.8,91429,178.491078682346,180.661821498805,177.720815102313,180.661821498805,13056.8162129131,0.0,1.0
2015-04-24,25.46,25.55,25.31,25.4,43232,178.281006796883,178.911222453274,177.230647369564,177.860863025955,6173.88660618246,0.0,1.0
2015-04-27,24.67,24.94,24.5408,24.69,159809,172.749113813004,174.639760782178,171.844404226274,172.889161736647,22822.0448891427,0.0,1.0
2015-04-28,24.67,24.9849,24.66,24.81,134427,172.749113813004,174.954168370755,172.679089851183,173.729449278502,19197.2856867435,0.0,1.0
2015-04-29,25.34,25.639,25.13,25.26,125711,177.440719255028,179.534435713483,175.970216056782,176.880527560458,17952.568910756,0.0,1.0
2015-04-30,25.9845,26.05,25.7,25.74,119377,181.953763594407,182.412420544336,179.961581880592,180.241677727877,17048.0214051222,0.0,1.0
2015-05-01,25.54,25.93,25.38,25.83,80756,178.841198491452,181.572133002481,177.720815102313,180.871893384268,11532.623676186,0.0,1.0
2015-05-04,25.13,25.73,24.971,25.65,95045,175.970216056782,180.171653766056,174.856835063824,179.611462071486,13573.2108735338,0.0,1.0
2015-05-05,26.88,26.989,26.37,26.54,197116,188.224409375499,188.98767055935,184.653187322616,185.843594673577,28149.7925671786,0.0,1.0
2015-05-06,28.0,28.07,26.78,26.84,262468,196.067093099478,196.557260832227,187.524169757286,187.944313528214,37482.5978384415,0.0,1.0
2015-05-07,28.02,28.49,27.98,28.38,298621,196.20714102312,199.498267228719,195.927045175836,198.728003648685,42645.5447868436,0.0,1.0
2015-05-08,26.64,26.89,26.41,26.84,104993,186.543834291789,188.29443333732,184.933283169901,187.944313528214,14993.8674232725,0.0,1.0
2015-05-11,27.11,27.12,26.35,26.35,145010,189.834960497387,189.904984459209,184.513139398973,184.513139398973,20708.6254802582,0.0,1.0
2015-05-12,27.41,27.87,27.34,27.87,113921,191.935679352025,195.156781595802,191.445511619276,195.156781595802,16268.8595499378,0.0,1.0
2015-05-13,28.01,28.08,27.54,27.78,142906,196.137117061299,196.627284794048,192.845990855701,194.526565939411,20408.156905605,0.0,1.0
2015-05-14,27.52,27.82,27.45,27.75,77109,192.705942932058,194.806661786696,192.21577519931,194.316494053947,11011.8019595699,0.0,1.0
2015-05-15,26.51,26.9,26.42,26.86,75278,185.633522788113,188.364457299141,185.003307131722,188.084361451856,10750.3200393274,0.0,1.0
2015-05-18,27.25,27.44,27.01,27.01,49845,190.815295962885,192.145751237488,189.134720879175,189.134720879175,7118.27761577455,0.0,1.0
2015-05-19,26.53,26.7268,26.45,26.54,87015,185.773570711755,187.151642280397,185.213379017185,185.843594673577,12426.4605624762,0.0,1.0
2015-05-20,27.02,27.3,26.89,27.12,83943,189.204744840996,191.165415771991,188.29443333732,189.904984459209,11987.7535941612,0.0,1.0
2015-05-21,27.21,27.417,27.16,27.3399,78431,190.5352001156,191.9846961253,190.185080306494,191.444811379658,11200.5944765335,0.0,1.0
2015-05-22,25.6,25.97,25.35,25.85,156594,179.26134226238,181.852228849766,177.510743216849,181.011941307911,22362.9163399458,0.0,1.0
2015-05-26,25.32,25.5,24.84,24.89,173643,177.300671331385,178.561102644167,173.939521163965,174.289640973072,24797.6543291392,0.0,1.0
2015-05-27,25.37,25.82,25.2864,25.63,58001,177.650791140491,180.801869422447,177.065390819666,179.471414147844,8283.02176732954,0.0,1.0
2015-05-28,27.23,27.55,27.04,27.33,227393,190.675248039242,192.916014817522,189.344792764639,191.375487657455,32473.598192072,0.0,1.0
2015-05-29,28.1992,28.27,27.3764,27.42,182166,197.461970418957,197.957740068652,191.700398840305,192.005703313846,26014.809111349,0.0,1.0
2015-06-01,27.58,27.76,27.27,27.33,112047,193.126086702986,194.386518015768,190.955343886527,191.375487657455,16001.2368746051,0.0,1.0
2015-06-02,27.56,27.72,27.31,27.68,39395,192.986038779343,194.106422168483,191.235439733812,193.826326321198,5625.93132056253,0.0,1.0
2015-06-03,27.2,27.5,27.05,27.42,40161,190.465176153779,192.565895008416,189.41481672646,192.005703313846,5735.32244612542,0.0,1.0
2015-06-04,27.54,27.64,27.22,27.26,110737,192.845990855701,193.546230473913,190.605224077421,190.885319924706,15814.1580567364,0.0,1.0
2015-06-05,27.95,28.41,27.85,28.22,115784,195.716973290372,198.938075534149,195.016733672159,197.607620259545,16534.9113344335,0.0,1.0
2015-06-08,27.44,27.5699,27.28,27.53,113867,192.145751237488,193.055362501546,191.025367848349,192.77596689388,16261.1479040105,0.0,1.0
2015-06-09,28.22,28.6023,28.16,28.6,146238,197.607620259545,200.284636319971,197.187476488618,200.268530808753,20883.9940209779,0.0,1.0
2015-06-10,28.71,29.2,28.6,29.2,183910,201.038794388786,204.469968518027,200.268530808753,204.469968518027,26263.8667131528,0.0,1.0
2015-06-11,28.22,28.48,28.03,28.32,76209,197.607620259545,199.428243266898,196.277164984942,198.307859877758,10883.2745274464,0.0,1.0
2015-06-12,27.76,27.8799,27.63,27.82,133409,194.386518015768,195.226105318005,193.476206512092,194.806661786696,19051.906880186,0.0,1.0
2015-06-15,29.4201,29.54,29.2651,29.31,187327,206.011195917713,206.850783219949,204.925824509483,205.240232098061,26751.8425304483,0.0,1.0
2015-06-16,30.22,30.61,30.11,30.54,270187,211.612412623794,214.343347134822,210.84214904376,213.853179402073,38584.9347812875,0.0,1.0
2015-06-17,29.99,30.42,29.69,30.0,215483,210.001861501905,213.012891860219,207.901142647268,210.071885463726,30772.7518403039,0.0,1.0
2015-06-18,29.9,30.4,29.79,30.4,131401,209.371645845514,212.872843936576,208.60138226548,212.872843936576,18765.1478982926,0.0,1.0
2015-06-19,30.44,30.56,30.19,30.55,219461,213.152939783861,213.993227325716,211.40234073833,213.923203363895,31340.8430902899,0.0,1.0
2015-06-22,29.64,29.8395,29.33,29.56,128182,207.551022838162,208.948000876496,205.380280021703,206.990831143592,18305.4481160641,0.0,1.0
2015-06-23,28.22,28.4,28.1599,28.39,168414,197.607620259545,198.868051572328,197.186776249,198.798027610506,24050.9099485015,0.0,1.0
2015-06-24,28.14,28.1848,27.65,27.83,104355,197.047428564975,197.361135913935,193.616254435735,194.876685748517,14902.7557547227,0.0,1.0
2015-06-25,29.06,29.07,28.6901,28.7,147672,203.48963305253,203.559657014351,200.899446704762,200.968770426965,21088.7810628279,0.0,1.0
2015-06-26,30.64,30.74,29.98,30.32,325879,214.553419020286,215.253658638498,209.931837540084,212.312652242006,46538.2122810913,0.0,1.0
2015-06-29,32.29,32.31,31.4,31.74,412655,226.107372720791,226.247420644433,219.8752401187,222.256054820623,58930.5416699257,0.0,1.0
2015-06-30,30.75,31.2,30.51,30.56,188780,215.32368260032,218.474760882275,213.64310751661,213.993227325716,26959.3429291989,0.0,1.0
2015-07-01,31.16,31.5,30.78,31.23,134096,218.194665034991,220.575479736913,215.533754485783,218.684832767739,19150.0161533735,0.0,1.0
2015-07-02,31.11,31.2,30.4,30.83,118463,217.844545225884,218.474760882275,212.872843936576,215.88387429489,16917.4946573879,0.0,1.0
2015-07-06,33.8,34.1,33.1055,33.68,453409,236.680990955798,238.781709810436,231.817826807313,235.840703413944,64750.5494129949,0.0,1.0
2015-07-07,36.68,38.53,36.51,37.37,932265,256.847891960316,269.802324897246,255.657484609355,261.679545325982,133135.140565153,0.0,1.0
2015-07-08,41.93,42.016,39.8,40.62,950379,293.610471916468,294.212677988131,278.695368048544,284.437332917886,135721.969349026,0.0,1.0
2015-07-09,37.7,37.89,36.55,36.81,705424,263.990336066083,265.320791340686,255.93758045664,257.758203463992,100740.37253145,0.0,1.0
2015-07-10,34.26,35.38,34.17,34.19,379813,239.902093199576,247.744776923555,239.271877543184,239.411925466827,54240.4328634803,0.0,1.0
2015-07-13,34.01,34.17,33.57,33.63,318575,238.151494154045,239.271877543184,235.07043983391,235.490583604837,45495.1407652799,0.0,1.0
2015-07-14,34.34,34.9399,34.25,34.85,191699,240.462284894146,244.663022363802,239.832069237754,244.033506947029,27376.2002340528,0.0,1.0
2015-07-15,35.93,35.98,35.0901,35.18,272974,251.596094823723,251.946214632829,245.714782270357,246.34429768713,38982.9413960968,0.0,1.0
2015-07-16,34.54,35.0698,34.5005,34.93,123073,241.86276413057,245.57263362786,241.586169481376,244.593698641599,17575.8407263762,0.0,1.0
2015-07-17,34.04,34.26,33.84,33.86,192647,238.361566039508,239.902093199576,236.961086803083,237.101134726726,27511.5824625564,0.0,1.0
2015-07-20,34.46,34.782,34.18,34.45,134166,241.302572436,243.557344006644,239.341901505006,241.232548474179,19160.0127314276,0.0,1.0
2015-07-21,34.15,34.22,33.65,33.81,92033,239.131829619542,239.621997352291,235.63063152848,236.75101491762,13143.0724006937,0.0,1.0
2015-07-22,34.85,34.96,34.5801,34.81,67364,244.033506947029,244.803770527063,242.143560217474,243.753411099744,9620.13548618792,0.0,1.0
2015-07-23,34.86,34.97,34.2628,34.31,149255,244.10353090885,244.873794488884,239.921699908886,240.252213008682,21314.8465351075,0.0,1.0
2015-07-24,35.8,36.26,35.05,35.05,241358,250.685783320047,253.906885563824,245.433986183454,245.433986183454,34467.9155138552,0.0,1.0
2015-07-27,38.6,39.15,37.98,38.77,454142,270.292492629995,274.143810530163,265.951006997078,271.482899980956,64855.2278660464,0.0,1.0
2015-07-28,37.31,38.4934,37.271,37.88,295643,261.259401555054,269.54603719698,260.986308103952,265.250767378865,42220.2617947726,0.0,1.0
2015-07-29,36.39,37.56,36.1403,37.39,141053,254.8171970675,263.010000600585,253.068698740824,261.819593249624,20143.5332036884,0.0,1.0
2015-07-30,37.51,37.98,37.35,37.64,100586,262.659880791479,265.951006997078,261.539497402339,263.570192295155,14364.511430641,0.0,1.0
2015-07-31,37.82,38.05,37.0304,37.36,90404,264.830623607938,266.441174729826,259.301531582533,261.609521364161,12910.4377485502,0.0,1.0
2015-08-03,38.9,39.3058,38.52,38.52,279310,272.393211484632,275.234783855338,269.732300935425,269.732300935425,39887.7745182464,0.0,1.0
2015-08-04,38.39,38.71,37.89,38.32,86062,268.821989431749,271.062756210028,265.320791340686,268.331821699,12290.3642926831,0.0,1.0
2015-08-05,37.83,38.06,37.09,37.5,134702,264.900647569759,266.511198691648,259.718874394987,262.589856829658,19236.5579576701,0.0,1.0
2015-08-06,38.46,38.71,37.9442,37.97,150727,269.312157164497,271.062756210028,265.700321213758,265.880983035256,21525.0602907584,0.0,1.0
2015-08-07,37.67,37.91,37.26,37.36,145940,263.780264180619,265.460839264329,260.909281745948,261.609521364161,20841.4371601192,0.0,1.0
2015-08-10,35.95,36.609,35.74,36.52,240015,251.736142747366,256.350721831385,250.265639549119,255.727508571176,34276.1240234753,0.0,1.0
2015-08-11,36.91,37.6448,36.8,37.34,467491,258.458443082205,263.60380379683,257.688179502171,261.469473440518,66761.5753009541,0.0,1.0
2015-08-12,38.46,39.132,38.27,38.82,364380,269.312157164497,274.017767398885,267.981701889894,271.833019790062,52036.4730190778,0.0,1.0
2015-08-13,37.93,38.0103,37.29,37.68,102556,265.600887187971,266.163179601396,261.119353631412,263.85028814244,14645.8436987336,0.0,1.0
2015-08-14,37.67,37.99,37.62,37.87,37494,263.780264180619,266.021030958899,263.430144371513,265.180743417044,5354.45282226605,0.0,1.0
2015-08-17,38.15,38.95,38.11,38.74,61305,267.141414348039,272.743331293738,266.861318500754,271.272828095492,8754.86025148076,0.0,1.0
2015-08-18,39.72,39.9337,39.39,39.76,216121,278.135176353974,279.631588418094,275.824385613873,278.415272201259,30863.8635088537,0.0,1.0
2015-08-19,41.52,42.217,40.55,40.6,308182,290.739489481797,295.620159620738,283.947165185137,284.297284994243,44010.9345407691,0.0,1.0
2015-08-20,43.64,43.65,42.63,42.98,431057,305.584569387901,305.654593349722,298.512149243955,300.962987907699,61558.499232078,0.0,1.0
2015-08-21,45.73,46.07,43.5801,44.21,487891,320.21957740854,322.600392110463,305.165125856591,309.575935211712,69674.8637624208,0.0,1.0
2015-08-24,51.6,56.2689,47.89,53.83,818299,361.323642997609,394.017130532329,335.344753161929,376.938986483746,116859.854643609,0.0,1.0
2015-08-25,49.4,49.4,44.21,44.68,455573,345.918371396936,345.918371396936,309.575935211712,312.86706141731,65059.5864831229,0.0,1.0
2015-08-26,47.0,50.74,46.85,48.0,287377,329.112620559838,355.301582280983,328.062261132519,336.115016741962,41039.8087348469,0.0,1.0
2015-08-27,42.6,44.87,42.051,44.63,436667,298.302077358492,314.197516691914,294.457761854505,312.516941608204,62359.6535589813,0.0,1.0
2015-08-28,45.07,45.47,44.41,44.9,168786,315.597995928338,318.398954401188,310.976414448136,314.407588577377,24104.0346204459,0.0,1.0
2015-08-31,46.19,46.61,45.19,45.8,245730,323.440679652317,326.38168604881,316.438283470193,320.709745141289,35092.2732174598,0.0,1.0
2015-09-01,50.4301,51.1099,49.06,49.74,434904,353.131539704142,357.89176862875,343.537556695014,348.299186098858,62107.8826002773,0.0,1.0
2015-09-02,49.23,50.86,49.19,49.52,242512,344.727964045975,356.141869822838,344.44786819869,346.758658938791,34632.7162434892,0.0,1.0
2015-09-03,48.68,48.88,46.82,48.55,152161,340.876646145807,342.277125382232,327.852189247056,339.966334642131,21729.8473326085,0.0,1.0
2015-09-04,52.15,52.8401,51.14,51.45,237998,365.174960897778,370.007314503062,358.102540753832,360.273283570291,33988.0797672607,0.0,1.0
2015-09-08,44.86,46.06,44.86,45.18,272074,314.127492730092,322.530368148641,314.127492730092,316.368259508372,38854.4139639733,0.0,1.0
2015-09-09,44.8,44.81,42.32,42.65,251064,313.707348959165,313.777372920986,296.341406427497,298.652197167598,35854.0124651785,0.0,1.0
2015-09-10,44.58,45.1,43.75,45.07,166803,312.166821799097,315.808067813802,306.354832967934,315.597995928338,23820.8458450004,0.0,1.0
2015-09-11,43.91,45.3,43.873,45.02,98883,307.475216357074,317.208547050227,307.216127698336,315.247876119232,14121.3089674117,0.0,1.0
2015-09-14,44.75,45.56,44.7199,44.92,81541,313.357229150059,319.029170057579,313.146457024977,314.54763650102,11644.7281586493,0.0,1.0
2015-09-15,43.6,44.7896,43.31,44.69,152751,305.304473540616,313.634524038871,303.2737786478,312.937085379131,21814.1042047784,0.0,1.0
2015-09-16,40.97,42.0,40.74,41.88,216208,286.888171581629,294.100639649217,285.27762045974,293.260352107362,30876.2878272923,0.0,1.0
2015-09-17,41.91,42.85,40.11,42.63,161153,293.470423992826,300.052676404023,280.866110865002,298.512149243955,23013.9791877804,0.0,1.0
2015-09-18,43.57,43.95,42.36,42.87,293928,305.094401655152,307.755312204359,296.621502274782,300.192724327665,41975.3456324483,0.0,1.0
2015-09-21,42.5,43.03,42.08,42.68,109106,297.601837740279,301.313107716805,294.660831343787,298.862269053061,15581.237788077,0.0,1.0
2015-09-22,43.95,44.66,43.82,44.22,145237,307.755312204359,312.727013493667,306.845000700683,309.645959173533,20741.0429548049,0.0,1.0
2015-09-23,45.2,45.47,44.55,44.55,153826,316.508307432015,318.398954401188,311.956749913634,311.956749913634,21967.623082037,0.0,1.0
2015-09-24,45.96,47.26,45.56,46.75,216996,321.830128530429,330.93324356719,319.029170057579,327.362021514307,30988.8207345293,0.0,1.0
2015-09-25,46.2,46.39,44.3,44.5,69714,323.510703614139,324.841158888742,310.206150868103,311.606630104528,9955.73489228823,0.0,1.0
2015-09-28,47.95,48.25,46.88,46.99,141295,335.764896932856,337.865615787493,328.272333017983,329.042596598017,20178.0928021038,0.0,1.0
2015-09-29,47.94,48.69,47.32,48.43,148990,335.694872971035,340.946670107628,331.353387338118,339.126047100276,21277.00234676,0.0,1.0
2015-09-30,45.53,46.6818,45.3732,45.87,123517,318.819098172116,326.884458094686,317.721122450758,321.199912874038,17639.2475928904,0.0,1.0
2015-10-01,44.96,45.87,44.6,44.8,122932,314.827732348305,321.199912874038,312.30686972274,313.707348959165,17555.7047620102,0.0,1.0
2015-10-02,41.61,44.54,41.42,44.32,263283,291.369705138189,311.886725951812,290.039249863585,310.346198791745,37598.9865686422,0.0,1.0
2015-10-05,40.18,40.99,40.07,40.82,118977,281.356278597751,287.028219505272,280.586015017717,285.83781215431,16990.8981019562,0.0,1.0
2015-10-06,41.3,41.52,40.87,41.23,113667,289.19896232173,290.739489481797,286.187931963417,288.708794588981,16232.5862524275,0.0,1.0
2015-10-07,37.91,38.845,37.33,38.15,295315,265.460839264329,272.008079694615,261.399449478697,267.141414348039,42173.4206861764,0.0,1.0
2015-10-08,37.54,38.79,37.48,38.73,90686,262.869952676943,271.622947904598,262.449808906016,271.202804133671,12950.7096772822,0.0,1.0
2015-10-09,37.88,38.2435,37.26,37.51,61992,265.250767378865,267.796138391067,260.909281745948,262.659880791479,8852.9695246684,0.0,1.0
2015-10-12,37.81,37.8898,37.16,37.16,43754,264.760599646117,265.31939086145,260.209042127736,260.209042127736,6248.43251681411,0.0,1.0
2015-10-13,38.76,38.79,37.76,38.46,58748,271.412876019135,271.622947904598,264.41047983701,269.312157164497,8389.69953599203,0.0,1.0
2015-10-14,38.46,38.58,37.68,38.24,68599,269.312157164497,270.152444706352,263.85028814244,267.77163000443,9796.50368471299,0.0,1.0
2015-10-15,35.9,37.08,35.88,36.6,153546,251.386022938259,259.648850433166,251.245975014617,256.287700265746,21927.6367698209,0.0,1.0
2015-10-16,35.67,36.33,35.65,36.15,107071,249.775471816371,254.397053296573,249.635423892728,253.13662198379,15290.6229832199,0.0,1.0
2015-10-19,36.26,36.62,36.14,36.16,46224,253.906885563824,256.427748189389,253.066598021969,253.206645945612,6601.16891386424,0.0,1.0
2015-10-20,36.25,36.57,36.15,36.37,32133,253.836861602003,256.077628380283,253.13662198379,254.677149143858,4588.85775158358,0.0,1.0
2015-10-21,37.28,37.47,36.46,36.47,50715,261.049329669591,262.379784944194,255.307364800249,255.37738876207,7242.52080016062,0.0,1.0
2015-10-22,35.64,36.58,35.44,36.51,60754,249.565399930907,256.147652342104,248.164920694482,255.657484609355,8676.17290136959,0.0,1.0
2015-10-23,34.49,35.0,34.0805,34.5,156100,241.512644321464,245.083866374348,238.645163084884,241.582668283285,22292.3690605358,0.0,1.0
2015-10-26,35.91,36.216,35.76,35.89,56200,251.456046900081,253.598780131811,250.405687472762,251.315998976438,8025.82409482454,0.0,1.0
2015-10-27,36.46,36.8,36.35,36.54,26781,255.307364800249,257.688179502171,254.537101220215,255.867556494819,3824.54795522235,0.0,1.0
2015-10-28,37.27,38.01,36.39,36.76,96465,260.979305707769,266.161078882541,254.8171970675,257.408083654886,13775.9985997732,0.0,1.0
2015-10-29,38.02,38.205,37.84,38.16,37719,266.231102844363,267.526546138056,264.97067153158,267.21143830986,5386.58468029692,0.0,1.0
2015-10-30,38.24,38.25,37.844,37.86,39452,267.77163000443,267.841653966251,264.998681116309,265.110719455223,5634.07139126367,0.0,1.0
2015-11-02,37.58,38.34,37.55,38.34,29349,263.150048524228,268.471869622642,262.939976638764,268.471869622642,4191.27956154815,0.0,1.0
2015-11-03,37.49,38.21,37.1,38.17,40182,262.519832867837,267.561558118966,259.788898356808,267.281462271681,5738.32141954164,0.0,1.0
2015-11-04,36.59,36.8,35.6,35.69,84892,256.217676303925,257.688179502171,249.285304083622,249.915519740013,12123.2786309225,0.0,1.0
2015-11-05,36.15,36.4599,35.85,36.18,32553,253.13662198379,255.306664560631,251.035903129153,253.346693869254,4648.8372199079,0.0,1.0
2015-11-06,36.81,37.64,36.66,37.2,73582,257.758203463992,263.570192295155,256.707844036674,260.489137975021,10508.1172339036,0.0,1.0
2015-11-09,38.29,38.58,37.345,37.48,72354,268.121749813536,270.152444706352,261.504485421429,262.449808906016,10332.7486931839,0.0,1.0
2015-11-10,38.78,39.08,38.54,38.54,67038,271.552923942777,273.653642797414,269.872348859067,269.872348859067,9573.57999410763,0.0,1.0
2015-11-11,38.84,38.924,38.22,38.26,27832,271.973067713704,272.561268993003,267.631582080787,267.911677928072,3974.63943429106,0.0,1.0
2015-11-12,38.897,38.94,37.97,38.16,31774,272.372204296086,272.673307331917,265.880983035256,267.21143830986,4537.58958699208,0.0,1.0
2015-11-13,40.43,40.896,40.0,40.0,88403,283.106877643282,286.369994264152,280.095847284969,280.095847284969,12624.6784244622,0.0,1.0
2015-11-16,39.16,40.35,39.08,40.35,54729,274.213834491984,282.546685948712,273.653642797414,282.546685948712,7815.75314743156,0.0,1.0
2015-11-17,39.58,39.6856,39.0,39.2,82975,277.154840888476,277.894293925309,273.093451102844,274.493930339269,11849.5152004994,0.0,1.0
2015-11-18,39.01,39.84,39.0,39.7399,27731,273.163475064666,278.975463895829,273.093451102844,278.274524037998,3960.21580024163,0.0,1.0
2015-11-19,38.93,39.0,38.45,38.79,33100,272.603283370096,273.093451102844,269.242133202676,271.622947904598,4726.95333698741,0.0,1.0
2015-11-20,37.56,37.95,37.37,37.95,49942,263.010000600585,265.740935111614,261.679545325982,265.740935111614,7132.13001679233,0.0,1.0
2015-11-23,38.35,38.55,38.032,38.1,33400,268.541893584464,269.942372820888,266.315131598548,266.791294538933,4769.79581436192,0.0,1.0
2015-11-24,38.35,39.5,38.11,39.5,53713,268.541893584464,276.594649193906,266.861318500754,276.594649193906,7670.65995738987,0.0,1.0
2015-11-25,38.5,38.79,38.39,38.46,17913,269.592253011782,271.622947904598,268.821989431749,269.312157164497,2558.12432403189,0.0,1.0
2015-11-27,40.66,40.85,40.33,40.58,68852,284.717428765171,286.047884039774,282.40663802507,284.157237070601,9832.63417396547,0.0,1.0
2015-11-30,39.55,40.88,39.53,40.84,64482,276.944769003013,286.257955925238,276.80472107937,285.977860077953,9208.5620868768,0.0,1.0
2015-12-01,39.05,39.4,39.03,39.4,29577,273.443570911951,275.894409575694,273.303522988308,275.894409575694,4223.83984435277,0.0,1.0
2015-12-02,39.77,39.94,38.93,38.93,25708,278.48529616308,279.675703514041,272.603283370096,272.603283370096,3671.31469447953,0.0,1.0
2015-12-03,40.3599,40.709,39.45,39.51,56209,282.616009670915,285.060546178095,276.2445293848,276.664673155728,8027.10936914579,0.0,1.0
2015-12-04,39.64,40.51,39.4,40.51,32659,277.574984659404,283.667069337852,275.894409575694,283.667069337852,4663.97489524689,0.0,1.0
2015-12-07,40.83,41.25,40.47,40.5,47617,285.907836116132,288.848842512624,283.386973490567,283.597045376031,6800.10081713987,0.0,1.0
2015-12-08,42.1,43.11,42.0,42.8,72608,294.800879267429,301.873299411375,294.100639649217,299.702556594916,10369.0219906943,0.0,1.0
2015-12-09,42.87,43.17,41.72,42.63,92530,300.192724327665,302.293443182302,292.139968718222,298.512149243955,13214.0481048775,0.0,1.0
2015-12-10,43.71,44.02,43.1,43.5,75736,306.074737120649,308.245479937108,301.803275449554,304.604233922403,10815.7262214526,0.0,1.0
2015-12-11,46.15,46.26,45.34,45.59,122725,323.160583805033,323.930847385066,317.488642897512,319.239241943043,17526.1434526217,0.0,1.0
2015-12-14,44.84,46.2,44.68,45.11,112967,313.98744480645,323.510703614139,312.86706141731,315.878091775623,16132.6204718869,0.0,1.0
2015-12-15,43.24,43.42,42.75,43.4,49597,302.783610915051,304.044042227833,299.35243678581,303.903994304191,7082.86116781163,0.0,1.0
2015-12-16,41.73,43.08,41.191,41.97,62205,292.209992680043,301.663227525911,288.435701137879,293.890567763753,8883.38768360431,0.0,1.0
2015-12-17,42.74,42.77,41.44,41.5,31528,299.282412823989,299.492484709453,290.179297787227,290.599441558155,4502.45875554499,0.0,1.0
2015-12-18,41.95,42.6,41.45,42.09,79098,293.750519840111,298.302077358492,290.249321749049,294.730855305608,11295.8475845629,0.0,1.0
2015-12-21,41.08,41.83,40.79,40.95,72772,287.658435161663,292.910232298256,285.627740268847,286.748123657987,10392.4425449924,0.0,1.0
2015-12-22,40.88,41.67,40.75,41.45,27180,286.257955925238,291.789848909116,285.347644421562,290.249321749049,3881.52845013045,0.0,1.0
2015-12-23,39.29,39.98,39.24,39.96,50846,275.12414599566,279.955799361326,274.774026186554,279.815751437684,7261.22868194751,0.0,1.0
2015-12-24,39.46,39.66,39.26,39.64,18701,276.314553346621,277.715032583046,274.914074110197,277.574984659404,2670.65723126894,0.0,1.0
2015-12-28,40.62,41.13,40.51,40.97,32461,284.437332917886,288.008554970769,283.667069337852,286.888171581629,4635.69886017971,0.0,1.0
2015-12-29,40.45,40.6088,40.14,40.17,20923,283.246925566925,284.358906080646,281.076182750466,281.28625463593,2987.97718035612,0.0,1.0
2015-12-30,41.67,41.78,41.18,41.33,35479,291.789848909116,292.56011248915,288.358674779875,289.409034207194,5066.69418256727,0.0,1.0
2015-12-31,41.94,42.11,41.4,41.95,32046,293.68049587829,294.870903229251,289.899201939942,293.750519840111,4576.43343314497,0.0,1.0
2016-01-04,44.74,45.61,44.54,44.85,239757,313.287205188237,319.379289866685,311.886725951812,314.057468768271,34239.2794929333,0.0,1.0
2016-01-05,45.19,45.61,44.97,45.19,98769,316.438283470193,319.379289866685,314.897756310126,316.438283470193,14105.0288260094,0.0,1.0
2016-01-06,47.15,47.58,46.67,47.24,117554,330.162979987157,333.17401034547,326.801829819737,330.793195643548,16787.6819509432,0.0,1.0
2016-01-07,50.8,50.8,48.396,50.21,357315,355.72172605191,355.72172605191,338.887965630083,351.590312304457,51027.5326769081,0.0,1.0
2016-01-08,51.84,51.9025,49.66,49.83,180226,363.004218081319,363.441867842702,347.738994404288,348.92940175525,25737.7610909938,0.0,1.0
2016-01-11,52.44,53.4,51.2601,51.65,232065,367.205655790594,373.927956125433,358.943528535305,361.673762806716,33140.7983730509,0.0,1.0
2016-01-12,52.6,53.32,51.41,51.91,125230,368.326039179734,373.367764430863,359.993187723006,363.494385814068,17883.8781386989,0.0,1.0
2016-01-13,54.54,55.0,51.9,52.06,171369,381.910687773055,385.131790016832,363.424361852247,364.544745241387,24472.9083506404,0.0,1.0
2016-01-14,52.94,55.58,52.6,54.6,222414,370.706853881656,389.193179802464,368.326039179734,382.330831543982,31762.555875913,0.0,1.0
2016-01-15,57.82,59.51,57.36,58.36,258849,404.878547250422,416.712596798212,401.657445006645,408.659841188769,36965.774753047,0.0,1.0
2016-01-19,55.11,56.14,53.67,53.76,260950,385.902053596865,393.114521664453,375.818603094607,376.448818750998,37265.8149029265,0.0,1.0
2016-01-20,58.73,61.1299,57.62,59.28,404374,411.250727776155,428.055778373635,403.478068013997,415.102045676323,57747.9464861314,0.0,1.0
2016-01-21,58.09,59.65,56.56,58.92,191173,406.769194219596,417.692932263709,396.055528060946,412.581183050759,27301.0830903896,0.0,1.0
2016-01-22,53.93,55.2,53.88,54.35,231239,377.639226101959,386.532269253257,377.289106292853,380.580232498451,33022.8387520131,0.0,1.0
2016-01-25,56.47,56.4771,54.96,55.15,174141,395.425312404554,395.475029417447,384.851694169547,386.18214944415,24868.7728415809,0.0,1.0
2016-01-26,55.66,56.96,55.4052,56.96,172375,389.753371497034,398.856486533795,387.969160949829,398.856486533795,24616.5734581029,0.0,1.0
2016-01-27,57.1,57.69,55.15,56.68,124218,399.836821999293,403.968235746746,386.18214944415,396.8958156028,17739.3561816889,0.0,1.0
2016-01-28,55.47,56.36,54.441,54.92,98753,388.42291622243,394.655048824521,381.217450551024,384.571598322262,14102.7438938827,0.0,1.0
2016-01-29,51.87,53.39,51.78,53.09,139251,363.214289966783,373.857932163612,362.584074310392,371.757213308975,19886.1927229255,0.0,1.0
2016-02-01,54.05,54.85,53.77,54.37,108571,378.479513643814,384.081430589513,376.518842712819,380.720280422094,15504.8353700925,0.0,1.0
2016-02-02,56.83,57.24,54.9,55.02,152059,397.946175030119,400.81715746479,384.431550398619,385.271837940474,21715.2808903012,0.0,1.0
2016-02-03,55.06,58.46,54.92,56.34,139216,385.551933787759,409.360080806982,384.571598322262,394.515000900878,19881.1944338985,0.0,1.0
2016-02-04,55.99,56.544,54.41,55.2,76008,392.064162237135,395.943489722032,381.000376269378,386.532269253257,10854.5700676054,0.0,1.0
2016-02-05,56.75,57.3,55.0,55.05,66307,397.385983335549,401.237301235717,385.131790016832,385.481909825938,9469.18715757175,0.0,1.0
2016-02-08,59.04,60.61,58.178,58.34,223696,413.421470592614,424.415232598549,407.385405083623,408.519793265127,31945.63606256,0.0,1.0
2016-02-09,60.24,61.39,59.29,61.08,143773,421.824346011163,429.877101620606,415.172069638145,427.706358804147,20531.9716652173,0.0,1.0
2016-02-10,59.35,59.63,56.98,58.61,153253,415.592213409072,417.552884340067,398.996534457438,410.4104402343,21885.7939502517,0.0,1.0
2016-02-11,61.92,63.31,61.0,63.07,264730,433.588371597131,443.321702290284,427.146167109577,441.641127206574,37805.6301178453,0.0,1.0
2016-02-12,59.12,61.78,59.04,61.22,96343,413.981662287184,432.608036131634,413.421470592614,428.686694269644,13758.5759923075,0.0,1.0
2016-02-16,54.29,55.44,54.15,54.96,204745,380.160088727524,388.212844336966,379.179753262026,384.851694169547,29239.2767668123,0.0,1.0
2016-02-17,52.53,54.01,52.29,54.0,124852,367.835871446985,378.199417796529,366.155296363275,378.129393834708,17829.896617207,0.0,1.0
2016-02-18,53.38,53.63,51.75,51.95,74280,373.787908201791,375.538507247322,362.374002424928,363.774481661353,10607.7973979282,0.0,1.0
2016-02-19,53.45,54.01,52.95,53.45,31378,374.278075934539,378.199417796529,370.776877843477,374.278075934539,4481.03751685774,0.0,1.0
2016-02-22,50.43,51.69,50.33,51.69,105874,353.130839464524,361.953858654001,352.430599846312,361.953858654001,15119.6814984956,0.0,1.0
2016-02-23,52.94,53.02,51.683,51.79,52952,370.706853881656,371.267045576226,361.904841880726,362.654098272213,7561.98287311654,0.0,1.0
2016-02-24,53.2,55.57,52.96,54.95,111343,372.527476889008,389.123155840643,370.846901805298,384.781670207726,15900.6998610329,0.0,1.0
2016-02-25,53.67,55.53,53.57,54.88,72750,375.818603094607,388.843059993358,375.118363476394,384.291502474977,10389.3007633183,0.0,1.0
2016-02-26,53.45,53.48,52.2,52.2,59434,374.278075934539,374.488147820003,365.525080706884,365.525080706884,8487.66600092176,0.0,1.0
2016-02-29,53.83,53.83,52.61,53.58,62013,376.938986483746,376.938986483746,368.396063141555,375.188387438215,8855.96849808462,0.0,1.0
2016-03-01,50.0,51.954,49.85,51.79,149608,350.119809106211,363.802491246081,349.069449678892,362.654098272213,21365.2578501514,0.0,1.0
2016-03-02,47.9,49.2594,47.78,49.03,108091,335.41477712375,344.93383449373,334.574489581895,343.32748480955,15436.2874062933,0.0,1.0
2016-03-03,47.77,48.87,47.5901,48.66,66111,334.504465620074,342.20710142041,333.24473454691,340.736598222164,9441.19673902039,0.0,1.0
2016-03-04,45.07,47.07,44.69,46.7,184342,315.597995928338,329.602788292587,312.937085379131,327.011901705201,26325.5598805721,0.0,1.0
2016-03-07,46.0,46.74,45.5744,46.64,206401,322.110224377714,327.291997552486,319.130004562602,326.591757934273,29475.7672419196,0.0,1.0
2016-03-08,48.08,48.26,47.3042,47.47,122623,336.675208436532,337.935639749315,331.24274947844,332.403746765436,17511.5770103145,0.0,1.0
2016-03-09,47.81,47.93,47.179,47.62,39935,334.784561467359,335.624849009214,330.366049476438,333.454106192755,5703.04777983663,0.0,1.0
2016-03-10,48.5,49.52,47.16,47.39,54494,339.616214833024,346.758658938791,330.233003948978,331.843555070867,7782.19320682153,0.0,1.0
2016-03-11,45.07,46.32,45.0537,46.29,66147,315.597995928338,324.350991155994,315.48385687057,324.14091927053,9446.33783630535,0.0,1.0
2016-03-14,45.0,45.29,44.5301,45.04,37606,315.10782819559,317.138523088406,311.817402229609,315.387924042875,5370.44734715253,0.0,1.0
2016-03-15,45.46,46.39,45.38,45.94,35081,318.328930439367,324.841158888742,317.768738744797,321.690080606786,5009.85649591708,0.0,1.0
2016-03-16,44.52,46.63,44.26,46.41,40480,311.74667802817,326.521733972452,309.926055020818,324.981206812385,5780.87828040032,0.0,1.0
2016-03-17,43.46,44.687,43.27,44.6,45032,304.324138075118,312.916078190585,302.993682800515,312.30686972274,6430.94147042953,0.0,1.0
2016-03-18,42.9,42.96,42.3201,42.79,77367,300.402796213129,300.822939984056,296.342106667115,299.632532633095,11048.6464901119,0.0,1.0
2016-03-21,42.75,42.94,42.28,42.7,52437,299.35243678581,300.682892060414,296.061310580212,299.002316976704,7488.43662029031,0.0,1.0
2016-03-22,43.4,43.75,42.95,43.6,19146,303.903994304191,306.354832967934,300.752916022235,305.304473540616,2734.20690604112,0.0,1.0
2016-03-23,44.64,44.74,43.66,43.66,63369,312.586965570025,313.287205188237,305.724617311543,305.724617311543,9049.61649581739,0.0,1.0
2016-03-24,45.29,46.25,45.26,45.97,45468,317.138523088406,323.860823423245,316.928451202942,321.90015249225,6493.20587088047,0.0,1.0
2016-03-28,44.53,45.34,44.47,45.34,25238,311.816701989991,317.488642897512,311.396558219064,317.488642897512,3604.19481325947,0.0,1.0
2016-03-29,43.68,45.49,43.59,45.25,33248,305.864665235186,318.539002324831,305.234449578795,316.858427241121,4748.08895915884,0.0,1.0
2016-03-30,42.34,42.38,41.6,42.09,69429,296.481454351139,296.761550198424,291.299681176367,294.730855305608,9915.03453878247,0.0,1.0
2016-03-31,42.52,42.65,41.9,42.19,28440,297.741885663922,298.652197167598,293.400400031005,295.431094923821,4061.46685510338,0.0,1.0
2016-04-01,42.89,44.7425,42.69,44.46,35098,300.332772251308,313.304711178693,298.932293014883,311.326534257243,5012.28423630164,0.0,1.0
2016-04-04,43.94,44.0772,42.8,42.8,19177,307.685288242538,308.646016998725,299.702556594916,299.702556594916,2738.63396203649,0.0,1.0
2016-04-05,45.98,46.12,45.14,45.38,38394,321.970176454071,322.950511919569,316.088163661087,317.768738744797,5482.98025438958,0.0,1.0
2016-04-06,44.24,45.76,44.24,45.55,29813,309.786007097175,320.429649294004,309.786007097175,318.959146095758,4257.54259322072,0.0,1.0
2016-04-07,45.9,46.35,45.18,45.35,39242,321.409984759501,324.561063041457,316.368259508372,317.558666859333,5604.08165710152,0.0,1.0
2016-04-08,44.75,44.94,43.9001,44.02,22148,313.357229150059,314.687684424662,307.405892634871,308.245479937108,3162.91729630203,0.0,1.0
2016-04-11,43.68,43.72,42.735,43.16,34591,305.864665235186,306.144761082471,299.247400843078,302.223419220481,4939.88044953872,0.0,1.0
2016-04-12,42.41,43.55,41.96,43.24,29989,296.971622083888,304.95435373151,293.820543801932,302.783610915051,4282.67684661376,0.0,1.0
2016-04-13,39.14,39.61,39.051,39.28,99425,274.073786568342,277.36491277394,273.450573308133,275.054122033839,14198.7110432016,0.0,1.0
2016-04-14,39.23,39.41,39.03,39.16,33419,274.704002224733,275.964433537515,273.303522988308,274.213834491984,4772.50917126231,0.0,1.0
2016-04-15,40.17,40.29,39.69,39.78,29948,281.28625463593,282.126542177785,277.92510446851,278.555320124901,4276.82170803925,0.0,1.0
2016-04-18,39.66,40.49,39.39,40.39,27632,277.715032583046,283.527021414209,275.824385613873,282.826781795997,3946.07778270805,0.0,1.0
2016-04-19,38.74,39.41,38.63,39.41,45158,271.272828095492,275.964433537515,270.502564515458,275.964433537515,6448.93531092682,0.0,1.0
2016-04-20,39.64,40.19,39.07,39.92,34375,277.574984659404,281.426302559572,273.583618835593,279.535655590399,4909.03386582907,0.0,1.0
2016-04-21,40.13,40.25,39.48,39.5,34588,281.006158788645,281.8464463305,276.454601270264,276.594649193906,4939.45202476497,0.0,1.0
2016-04-22,40.51,40.76,39.6974,40.42,21788,283.667069337852,285.417668383383,277.976922200258,283.036853681461,3111.50632345262,0.0,1.0
2016-04-25,41.43,41.775,41.22,41.28,28463,290.109273825406,292.525100508239,288.63877062716,289.058914398088,4064.75144503544,0.0,1.0
2016-04-26,40.97,41.5,40.9,41.26,13469,286.888171581629,290.599441558155,286.39800384888,288.918866474445,1923.48442585751,0.0,1.0
2016-04-27,40.38,41.3095,40.15,41.28,30449,282.756757834176,289.26548508546,281.146206712287,289.058914398088,4348.36864525467,0.0,1.0
2016-04-28,41.12,41.24,40.29,41.1,21871,287.938531008948,288.778818550803,282.126542177785,287.798483085305,3123.35940885957,0.0,1.0
2016-04-29,42.37,42.9,41.8175,42.04,59200,296.691526236603,300.402796213129,292.822702345979,294.380735496502,8454.24886856964,0.0,1.0
2016-05-02,42.54,42.85,42.07,42.07,21176,297.881933587564,300.052676404023,294.590807381966,294.590807381966,3024.10766960863,0.0,1.0
2016-05-03,44.64,44.72,43.774,43.78,63296,312.586965570025,313.147157264595,306.522890476305,306.564904853398,9039.19149298959,0.0,1.0
2016-05-04,45.73,46.0,44.9,45.28,62402,320.21957740854,322.110224377714,314.407588577377,317.068499126584,8911.52091041357,0.0,1.0
2016-05-05,45.5577,45.81,44.73,44.91,55698,319.01306454636,320.77976910311,313.217181226416,314.477612539198,7954.13434935122,0.0,1.0
2016-05-06,46.07,46.6,45.6401,46.56,56079,322.600392110463,326.311662086988,319.590061991767,326.031566239703,8008.54429561683,0.0,1.0
2016-05-09,47.42,47.51,46.38,46.5,68966,332.05362695633,332.683842612721,324.771134926921,325.611422468776,9848.91431536781,0.0,1.0
2016-05-10,45.38,46.57,45.33,46.57,37028,317.768738744797,326.101590201525,317.418618935691,326.101590201525,5287.90417407764,0.0,1.0
2016-05-11,46.84,46.84,45.95,46.57,33222,327.992237170698,327.992237170698,321.760104568608,326.101590201525,4744.37594445305,0.0,1.0
2016-05-12,46.94,47.11,45.9606,46.17,42964,328.692476788911,329.882884139872,321.834329968138,323.300631728675,6135.61399306124,0.0,1.0
2016-05-13,48.58,49.05,47.3501,47.64,100503,340.176406527594,343.467532733193,331.5641594632,333.594154116398,14352.658345234,0.0,1.0
2016-05-16,46.63,47.44,46.17,47.44,66067,326.521733972452,332.193674879973,323.300631728675,332.193674879973,9434.91317567214,0.0,1.0
2016-05-17,47.19,47.48,46.4,46.72,49698,330.443075834442,332.473770727258,324.911182850564,327.151949628843,7097.28480186104,0.0,1.0
2016-05-18,47.87,48.3,46.5242,47.64,47117,335.204705238286,338.2157355966,325.780880456383,333.594154116398,6728.69668818236,0.0,1.0
2016-05-19,48.61,49.0,48.16,48.41,46460,340.386478413058,343.117412924087,337.235400131102,338.985999176633,6634.87166273219,0.0,1.0
2016-05-20,47.18,47.3242,46.79,47.27,38368,330.37305187262,331.382797402083,327.642117361592,331.003267529012,5479.26723968379,0.0,1.0
2016-05-23,47.36,47.47,46.82,47.2,26886,331.633483185403,332.403746765436,327.852189247056,330.513099796263,3839.54282230343,0.0,1.0
2016-05-24,45.57,46.85,45.32,46.85,80455,319.0991940194,328.062261132519,317.348594973869,328.062261132519,11489.6383905536,0.0,1.0
2016-05-25,43.92,44.61,43.76,44.46,87159,307.545240318896,312.376893684561,306.424856929756,311.326534257243,12447.0249516159,0.0,1.0
2016-05-26,44.14,44.38,44.05,44.06,37467,309.085767478963,310.766342562673,308.455551822572,308.525575784393,5350.59699930234,0.0,1.0
2016-05-27,43.67,44.18,43.28,43.4,22609,305.794641273364,309.365863326248,303.063706762336,303.903994304191,3228.75190320087,0.0,1.0
2016-05-31,41.67,42.8972,41.3155,42.43,105793,291.789848909116,300.383189503819,289.307499462553,297.11167000753,15108.1140296045,0.0,1.0
2016-06-01,42.03,42.5799,41.85,42.48,29814,294.310711534681,298.161329195231,293.050280221898,297.461789816637,4257.68540147863,0.0,1.0
2016-06-02,41.3,42.04,41.16,42.0,55723,289.19896232173,294.380735496502,288.218626856233,294.100639649217,7957.70455579909,0.0,1.0
2016-06-03,41.18,41.844,40.9,41.26,45924,288.358674779875,293.008265844806,286.39800384888,288.918866474445,6558.32643648973,0.0,1.0
2016-06-06,40.12,40.74,39.84,40.6,76019,280.936134826823,285.27762045974,278.975463895829,284.297284994243,10856.1409584425,0.0,1.0
2016-06-07,39.13,39.21,38.79,39.21,116252,274.003762606521,274.56395430109,271.622947904598,274.56395430109,16601.7455991378,0.0,1.0
2016-06-08,38.86,39.07,38.7333,38.95,35687,272.113115637347,273.583618835593,271.225912041072,272.743331293738,5096.39830021359,0.0,1.0
2016-06-09,39.32,39.71,39.27,39.71,31844,275.334217881124,278.065152392153,274.984098072018,278.065152392153,4547.58616504614,0.0,1.0
2016-06-10,41.37,41.77,41.0,41.52,51991,289.689130054479,292.490088527328,287.098243467093,290.739489481797,7424.7441372602,0.0,1.0
2016-06-13,43.08,43.258,42.24,42.97,89182,301.663227525911,302.909654046329,295.781214732927,300.892963945878,12735.926057378,0.0,1.0
2016-06-14,42.98,43.96,42.77,43.36,86823,300.962987907699,307.82533616618,299.492484709453,303.623898456906,12399.0413769564,0.0,1.0
2016-06-15,42.72,42.83,41.79,42.45,67952,299.142364900346,299.91262848038,292.630136450971,297.251717931173,9704.10674184198,0.0,1.0
2016-06-16,43.03,44.81,42.78,44.34,77094,301.313107716805,313.777372920986,299.562508671274,310.486246715388,11009.6598357011,0.0,1.0
2016-06-17,43.29,43.8,43.08,43.5,24578,303.133730724157,306.704952777041,301.663227525911,304.604233922403,3509.94136303555,0.0,1.0
2016-06-20,41.84,41.93,41.18,41.42,43223,292.980256260077,293.610471916468,288.358674779875,290.039249863585,6172.60133186124,0.0,1.0
2016-06-21,41.02,41.62,40.72,41.42,26366,287.238291390735,291.43972910001,285.137572536098,290.039249863585,3765.28252818762,0.0,1.0
2016-06-22,40.33,40.35,39.6175,39.99,30626,282.40663802507,282.546685948712,277.417430745306,280.025823323147,4373.64570690563,0.0,1.0
2016-06-23,38.28,39.236,38.28,39.04,81465,268.051725851715,274.746016601826,268.051725851715,273.373546950129,11633.8747310477,0.0,1.0
2016-06-24,42.91,43.1,40.96,42.42,173802,300.47282017495,301.803275449554,286.818147619808,297.041646045709,24820.3608421476,0.0,1.0
2016-06-27,43.31,44.3025,42.68,42.68,106765,303.2737786478,310.223656858558,298.862269053061,298.862269053061,15246.9236562979,0.0,1.0
2016-06-28,41.2,42.01,41.031,41.51,82835,288.498722703518,294.170663611038,287.315317748739,290.669465519976,11829.5220443913,0.0,1.0
2016-06-29,39.7,39.89,39.54,39.76,71843,277.995128430331,279.325583704935,276.874745041191,278.415272201259,10259.7736733893,0.0,1.0
2016-06-30,38.58,39.42,38.14,39.06,77302,270.152444706352,276.034457499337,267.071390386218,273.513594873772,11039.3639533475,0.0,1.0
2016-07-01,38.03,38.22,37.74,38.22,55050,266.301126806184,267.631582080787,264.270431913368,267.631582080787,7861.59459822227,0.0,1.0
2016-07-05,39.71,39.9158,39.256,39.36,59196,278.065152392153,279.506245526434,274.886064525468,275.614313728409,8453.67763553797,0.0,1.0
2016-07-06,39.91,41.07,39.76,40.89,82767,279.465631628577,287.588411199842,278.415272201259,286.327979887059,11819.8110828531,0.0,1.0
2016-07-07,40.27,40.5096,39.345,39.55,31257,281.986494254142,283.664268379379,275.509277785677,276.944769003013,4463.75771765002,0.0,1.0
2016-07-08,38.57,39.53,38.4,39.53,62486,270.082420744531,276.80472107937,268.89201339357,276.80472107937,8923.51680407842,0.0,1.0
2016-07-11,37.96,38.35,37.62,38.22,95929,265.810959073435,268.541893584464,263.430144371513,267.631582080787,13699.4533735307,0.0,1.0
2016-07-12,36.44,36.9,36.28,36.72,113347,255.167316876606,258.388419120384,254.046933487467,257.127987807601,16186.8876098947,0.0,1.0
2016-07-13,36.72,37.03,36.55,36.55,54483,257.127987807601,259.29873062406,255.93758045664,255.93758045664,7780.62231598446,0.0,1.0
2016-07-14,35.59,35.94,35.43,35.88,98680,249.215280121801,251.666118785544,248.094896732661,251.245975014617,14092.3188910549,0.0,1.0
2016-07-15,35.73,35.89,35.56,35.61,50862,250.195615587298,251.315998976438,249.005208236337,249.355328045443,7263.51361407414,0.0,1.0
2016-07-18,35.14,35.96,35.14,35.92,26533,246.064201839845,251.806166709187,246.064201839845,251.526070861902,3789.13150725943,0.0,1.0
2016-07-19,36.41,36.53,35.96,35.96,27770,254.957244991143,255.797532532998,251.806166709187,251.806166709187,3965.78532230031,0.0,1.0
2016-07-20,35.59,35.94,35.51,35.64,41358,249.215280121801,251.666118785544,248.655088427231,249.565399930907,5906.26393084971,0.0,1.0
2016-07-21,35.66,35.89,35.37,35.52,78091,249.705447854549,251.315998976438,247.674752961733,248.725112389052,11152.0396688424,0.0,1.0
2016-07-22,35.25,35.59,35.2,35.45,22395,246.834465419879,249.215280121801,246.484345610772,248.234944656303,3198.19093600704,0.0,1.0
2016-07-25,35.78,35.84,35.52,35.52,28935,250.545735396404,250.965879167332,248.725112389052,248.725112389052,4132.15694277133,0.0,1.0
2016-07-26,34.98,35.3715,34.93,35.16,37861,244.943818450705,247.685256556007,244.593698641599,246.204249763487,5406.86345292086,0.0,1.0
2016-07-27,35.23,35.62,34.96,35.18,47917,246.694417496236,249.425352007265,244.803770527063,246.34429768713,6842.94329451438,0.0,1.0
2016-07-28,35.58,35.81,35.5,35.54,35483,249.14525615998,250.755807281868,248.58506446541,248.865160312695,5067.26541559892,0.0,1.0
2016-07-29,35.68,36.2,35.46,36.06,41709,249.845495778192,253.486741792897,248.304968618125,252.506406327399,5956.38962937789,0.0,1.0
2016-08-01,35.86,35.98,35.24,35.44,33158,251.105927090974,251.946214632829,246.764441458057,248.164920694482,4735.23621594649,0.0,1.0
2016-08-02,36.14,36.64,35.83,36.16,34724,253.066598021969,256.567796113031,250.895855205511,253.206645945612,4958.87394784142,0.0,1.0
2016-08-03,35.92,36.56,35.87,36.5349,32366,251.526070861902,256.007604418461,251.175951052796,255.83184427429,4622.13207567778,0.0,1.0
2016-08-04,35.74,36.045,35.55,35.81,18854,250.265639549119,252.401370384667,248.935184274516,250.755807281868,2692.50689472994,0.0,1.0
2016-08-05,34.62,35.09,34.58,35.09,38318,242.42295582514,245.714082030739,242.142859977855,245.714082030739,5472.12682678804,0.0,1.0
2016-08-08,34.23,34.27,34.0,34.05,29228,239.692021314112,239.972117161397,238.081470192223,238.431590001329,4173.99976234043,0.0,1.0
2016-08-09,33.64,33.8,33.3268,33.8,36920,235.560607566659,236.680990955798,233.367457082417,236.680990955798,5272.48088222281,0.0,1.0
2016-08-10,33.97,34.08,33.57,33.6,52162,237.87139830676,238.641661886793,235.07043983391,235.280511719374,7449.16434936366,0.0,1.0
2016-08-11,32.52,33.07,32.45,33.07,51638,227.717923842679,231.569241742848,227.227756109931,231.569241742848,7374.33282221622,0.0,1.0
2016-08-12,32.37,32.505,32.24,32.41,39699,226.667564415361,227.612887899948,225.757252911685,226.947660262646,5669.34503096868,0.0,1.0
2016-08-15,30.96,31.35,30.89,31.35,55522,216.794185798566,219.525120309594,216.304018065817,219.525120309594,7929.00009595816,0.0,1.0
2016-08-16,31.18,31.36,31.04,31.04,22191,218.334712958633,219.595144271415,217.354377493136,217.354377493136,3169.05805139238,0.0,1.0
2016-08-17,31.6,32.2177,31.56,31.75,34541,221.275719355125,225.601099476823,220.99562350784,222.326078782444,4932.74003664297,0.0,1.0
2016-08-18,31.05,31.339,31.05,31.24,19527,217.424401454957,219.448093951591,217.424401454957,218.75485672956,2788.61685230674,0.0,1.0
2016-08-19,31.44,31.7344,31.34,31.54,31019,220.155335965985,222.216841402003,219.455096347773,220.855575584198,4429.76935226625,0.0,1.0
2016-08-22,31.91,32.06,31.68,31.78,30035,223.446462171584,224.496821598902,221.835911049695,222.536150667908,4289.24602647785,0.0,1.0
2016-08-23,32.01,32.0144,31.44,31.5,10312,224.146701789796,224.177512332997,220.155335965985,220.575479736913,1472.63875561977,0.0,1.0
2016-08-24,32.3,32.43,32.12,32.37,17335,226.177396682612,227.087708186288,224.91696536983,226.667564415361,2475.58115095701,0.0,1.0
2016-08-25,32.31,32.57,32.2501,32.5,14280,226.247420644433,228.068043651786,225.827977113124,227.577875919037,2039.3019230266,0.0,1.0
2016-08-26,32.63,33.02,31.4,32.13,58114,228.488187422713,231.219121933742,219.8752401187,224.986989331651,8299.15910047392,0.0,1.0
2016-08-29,32.17,32.46,32.0384,32.3,31247,225.267085178936,227.297780071752,224.345569841368,226.177396682612,4462.32963507087,0.0,1.0
2016-08-30,31.7,31.86,31.4932,31.68,10220,221.975958973338,223.096342362477,220.527863442874,221.835911049695,1459.50039589158,0.0,1.0
2016-08-31,32.42,32.7,32.09,32.09,29128,227.017684224467,228.978355155462,224.706893484366,224.706893484366,4159.71893654893,0.0,1.0
2016-09-01,31.9107,32.29,31.69,31.91,35646,223.451363848911,226.107372720791,221.905935011516,223.446462171584,5090.54316163908,0.0,1.0
2016-09-02,30.65,30.97,30.39,30.84,43430,214.623442982107,216.864209760387,212.802819974755,215.953898256711,6202.16264124966,0.0,1.0
2016-09-06,29.67,30.04,29.58,29.74,44582,207.761094723625,210.351981311011,207.130879067234,208.251262456374,6366.67775436778,0.0,1.0
2016-09-07,29.7,29.8199,29.62,29.69,33282,207.971166609089,208.810753911326,207.410974914519,207.901142647268,4752.94443992796,0.0,1.0
2016-09-08,29.15,29.45,29.06,29.45,25440,204.119848708921,206.220567563558,203.48963305253,206.220567563558,3633.0420813583,0.0,1.0
2016-09-09,30.3,30.3499,29.26,29.32,58730,212.172604318364,212.522023887852,204.890112288955,205.310256059882,8387.12898734956,0.0,1.0
2016-09-12,30.25,31.5,30.05,31.5,64709,211.822484509257,220.575479736913,210.422005272833,220.575479736913,9240.97956142355,0.0,1.0
2016-09-13,31.82,32.32,31.2899,31.484,63122,222.816246515193,226.317444606255,219.104276299048,220.463441397999,9014.34285611236,0.0,1.0
2016-09-14,31.8,31.84,31.17,31.52,13937,222.67619859155,222.956294438835,218.264688996812,220.715527660555,1990.31869056174,0.0,1.0
2016-09-15,30.65,31.37,30.47,31.32,35788,214.623442982107,219.665168233237,213.363011669325,219.31504842413,5110.82193426301,0.0,1.0
2016-09-16,30.98,31.39,30.88,31.02,18515,216.934233722208,219.805216156879,216.233994103996,217.214329569493,2644.09489529674,0.0,1.0
2016-09-19,30.8475,30.87,30.42,30.5101,23043,216.006416228077,216.163970142175,213.012891860219,213.643807756228,3290.73068713598,0.0,1.0
2016-09-20,30.61,30.7,30.35,30.35,32576,214.343347134822,214.973562791213,212.52272412747,212.52272412747,4652.12180983995,0.0,1.0
2016-09-21,29.23,30.33,29.21,30.0,68194,204.680040403491,212.382676203827,204.539992479848,210.071885463726,9738.66634025739,0.0,1.0
2016-09-22,29.01,29.2,28.89,29.02,53223,203.139513243423,204.469968518027,202.299225701569,203.209537205245,7600.68391101154,0.0,1.0
2016-09-23,30.01,30.01,29.64,29.87,32685,210.141909425548,210.141909425548,207.551022838162,209.16157396005,4667.68790995267,0.0,1.0
2016-09-26,31.21,31.21,30.77,30.85,60371,218.544784844097,218.544784844097,215.463730523962,216.023922218532,8621.47733858813,0.0,1.0
2016-09-27,30.43,30.82,30.39,30.61,40445,213.08291582204,215.813850333068,212.802819974755,214.343347134822,5775.87999137329,0.0,1.0
2016-09-28,29.92,30.76,29.92,30.14,33456,209.511693769156,215.393706562141,209.511693769156,211.052220929224,4777.79307680518,0.0,1.0
2016-09-29,30.47,30.62,29.751,29.85,32347,213.363011669325,214.413371096643,208.328288814378,209.021526036408,4619.4187187774,0.0,1.0
2016-09-30,30.2039,30.77,30.09,30.63,23010,211.499674045262,215.463730523962,210.702101120118,214.483395058465,3286.01801462478,0.0,1.0
2016-10-03,30.28,30.7556,30.28,30.75,16230,212.032556394721,215.362896018939,212.032556394721,215.32368260032,2317.7780259609,0.0,1.0
2016-10-04,30.75,30.89,30.04,30.13,15094,215.32368260032,216.304018065817,210.351981311011,210.982196967403,2155.54784496942,0.0,1.0
2016-10-05,29.3,29.82,29.289,29.78,46020,205.170208136239,208.811454150944,205.093181778236,208.531358303659,6572.03602924959,0.0,1.0
2016-10-06,29.16,29.45,29.0,29.31,26110,204.189872670742,206.220567563558,203.069489281602,205.240232098061,3728.72361416137,0.0,1.0
2016-10-07,29.56,29.92,29.2,29.34,46825,206.990831143592,209.511693769156,204.469968518027,205.450303983524,6686.99667687116,0.0,1.0
2016-10-10,28.76,29.27,28.54,29.27,35442,201.388914197892,204.960136250776,199.848387037825,204.960136250776,5061.41027702442,0.0,1.0
2016-10-11,30.34,30.61,29.99,29.99,53862,212.452700165649,214.343347134822,210.001861501905,210.001861501905,7691.93838781921,0.0,1.0
2016-10-12,30.51,30.77,30.41,30.67,15009,213.64310751661,215.463730523962,212.942867898397,214.76349090575,2143.40914304665,0.0,1.0
2016-10-13,31.41,32.11,31.22,31.86,56724,219.945264080522,224.846941408009,218.614808805918,223.096342362477,8100.65562197202,0.0,1.0
2016-10-14,30.85,30.9834,30.53,30.74,33077,216.023922218532,216.958041869227,213.783155440252,215.253658638498,4723.66874705537,0.0,1.0
2016-10-17,31.39,31.47,31.17,31.38,17146,219.805216156879,220.365407851449,218.264688996812,219.735192195058,2448.59039021107,0.0,1.0
2016-10-18,30.37,30.4772,30.12,30.15,44666,212.662772051112,213.413428921836,210.912173005581,211.122244891045,6378.67364803264,0.0,1.0
2016-10-19,30.3,30.55,30.13,30.35,20032,212.172604318364,213.923203363895,210.982196967403,212.52272412747,2860.73502255383,0.0,1.0
2016-10-20,30.3401,30.56,30.2228,30.38,18274,212.453400405267,213.993227325716,211.632019333104,212.732796012934,2609.67810513921,0.0,1.0
2016-10-21,30.4,30.71,30.34,30.71,17875,212.872843936576,215.043586753035,212.452700165649,215.043586753035,2552.69761023112,0.0,1.0
2016-10-24,29.96,30.08,29.66,29.74,39269,209.791789616441,210.632077158296,207.691070761804,208.251262456374,5607.93748006523,0.0,1.0
2016-10-25,30.16,30.2316,29.89,29.93,9564,211.192268852866,211.693640419506,209.301621883693,209.581717730978,1365.81817869933,0.0,1.0
2016-10-26,30.78,30.95,30.51,30.85,19008,215.533754485783,216.724161836744,213.64310751661,216.023922218532,2714.49936644885,0.0,1.0
2016-10-27,31.31,31.41,31.04,31.04,24615,219.245024462309,219.945264080522,217.354377493136,217.354377493136,3515.22526857841,0.0,1.0
2016-10-28,32.03,32.26,31.52,31.82,52269,224.286749713439,225.897300835327,220.715527660555,222.816246515193,7464.44483296057,0.0,1.0
2016-10-31,31.99,32.0,31.67,31.95,26390,224.006653866154,224.076677827975,221.765887087874,223.726558018869,3768.70992637757,0.0,1.0
2016-11-01,31.55,32.09,30.85,30.86,52265,220.925599546019,224.706893484366,216.023922218532,216.093946180353,7463.87359992892,0.0,1.0
2016-11-02,32.38,32.82,31.87,32.05,63161,226.737588377182,229.818642697317,223.166366324299,224.426797637081,9019.91237817107,0.0,1.0
2016-11-03,32.46,32.61,32.02,32.13,47010,227.297780071752,228.348139499071,224.216725751617,224.986989331651,6713.41620458545,0.0,1.0
2016-11-04,33.04,33.2,32.7378,32.94,22916,231.359169857384,232.479553246524,229.243045731146,230.658930239172,3272.59403838078,0.0,1.0
2016-11-07,30.98,31.44,30.75,31.44,72912,216.934233722208,220.155335965985,215.32368260032,220.155335965985,10412.4357011005,0.0,1.0
2016-11-08,30.52,31.42,30.17,31.37,59557,213.713131478431,220.015288042343,211.262292814688,219.665168233237,8505.23141664531,0.0,1.0
2016-11-09,31.97,32.29,31.3601,32.26,79016,223.866605942511,226.107372720791,219.595844511034,225.897300835327,11284.1373074138,0.0,1.0
2016-11-10,32.64,33.2,31.9,31.91,39607,228.558211384534,232.479553246524,223.376438209762,223.446462171584,5656.20667124051,0.0,1.0
2016-11-11,33.35,34.08,33.12,33.82,57702,233.529912673843,238.641661886793,231.919361551954,236.821038879441,8240.32209821291,0.0,1.0
2016-11-14,33.75,34.21,33.35,33.85,45933,236.330871146692,239.551973390469,233.529912673843,237.031110764905,6559.61171081097,0.0,1.0
2016-11-15,32.75,33.45,32.55,33.45,34844,229.328474964568,234.230152292055,227.927995728143,234.230152292055,4976.01093879123,0.0,1.0
2016-11-16,33.57,33.84,33.355,33.52,34823,235.07043983391,236.961086803083,233.564924654753,234.720320024804,4973.01196537501,0.0,1.0
2016-11-17,33.35,33.54,33.05,33.54,32846,233.529912673843,234.860367948446,231.429193819205,234.860367948446,4690.68003947699,0.0,1.0
2016-11-18,33.35,33.62,33.23,33.35,23549,233.529912673843,235.420559643016,232.689625131988,233.529912673843,3362.99166564098,0.0,1.0
2016-11-21,32.77,32.91,32.62,32.81,22377,229.468522888211,230.448858353708,228.418163460892,229.748618735495,3195.62038736457,0.0,1.0
2016-11-22,31.63,31.9,31.53,31.65,41530,221.485791240589,223.376438209762,220.785551622376,221.625839164231,5930.8269512111,0.0,1.0
2016-11-23,31.85,32.06,31.77,32.01,27986,223.026318400656,224.496821598902,222.466126706086,224.146701789796,3996.63190600997,0.0,1.0
2016-11-25,31.26,31.3,31.06,31.14,16105,218.894904653203,219.175000500488,217.494425416778,218.054617111348,2299.92699372152,0.0,1.0
2016-11-28,31.0,31.04,30.63,30.74,63842,217.074281645851,217.354377493136,214.483395058465,215.253658638498,9117.16480181118,0.0,1.0
2016-11-29,30.65,31.0,30.44,30.95,27602,214.623442982107,217.074281645851,213.152939783861,216.724161836744,3941.7935349706,0.0,1.0
2016-11-30,30.4532,30.59,30.21,30.5,21707,213.245371413465,214.20329921118,211.542388661973,213.573083554789,3099.93885456151,0.0,1.0
2016-12-01,30.46,30.59,30.22,30.43,25710,213.292987707504,214.20329921118,211.612412623794,213.08291582204,3671.60031099535,0.0,1.0
2016-12-02,30.86,30.94,30.65,30.79,25469,216.093946180353,216.654137874923,214.623442982107,215.603778447605,3637.18352083784,0.0,1.0
2016-12-05,31.02,31.25,30.932,31.2001,21391,217.214329569493,218.824880691382,216.598118705466,218.475461121894,3054.81144506036,0.0,1.0
2016-12-06,30.94,31.17,30.93,31.0075,9179,216.654137874923,218.264688996812,216.584113913102,217.126799617217,1310.83699940204,0.0,1.0
2016-12-07,30.18,30.77,30.0,30.77,49863,211.332316776509,215.463730523962,210.071885463726,215.463730523962,7120.84816441702,0.0,1.0
2016-12-08,30.19,30.59,30.1,30.51,22888,211.40234073833,214.20329921118,210.772125081939,213.64310751661,3268.59540715915,0.0,1.0
2016-12-09,30.62,30.81,30.54,30.71,14825,214.413371096643,215.743826371247,213.853179402073,215.043586753035,2117.13242359029,0.0,1.0
2016-12-12,32.04,32.2499,31.6575,31.75,107999,224.35677367526,225.826576633888,221.678357135597,222.326078782444,15423.1490465651,0.0,1.0
2016-12-13,31.27,31.5,31.12,31.5,40391,218.964928615024,220.575479736913,217.914569187706,220.575479736913,5768.16834544589,0.0,1.0
2016-12-14,32.63,32.86,31.46,31.84,49062,228.488187422713,230.098738544602,220.295383889628,222.956294438835,7006.45874982709,0.0,1.0
2016-12-15,33.16,33.31,32.97,33.19,53991,232.199457399239,233.249816826558,230.869002124635,232.409529284703,7710.36065309026,0.0,1.0
2016-12-16,33.91,34.08,33.32,33.42,68741,237.451254535832,238.641661886793,233.319840788379,234.020080406591,9816.78245733692,0.0,1.0
2016-12-19,34.2,34.26,33.97,34.07,46488,239.481949428648,239.902093199576,237.87139830676,238.571637924972,6638.87029395381,0.0,1.0
2016-12-20,34.42,34.48,34.19,34.39,48661,241.022476588715,241.442620359643,239.411925466827,240.812404703252,6949.19263840318,0.0,1.0
2016-12-21,34.64,34.65,34.15,34.15,24235,242.563003748783,242.633027710604,239.131829619542,239.131829619542,3460.95813057069,0.0,1.0
2016-12-22,35.4,35.6092,35.23,35.25,53146,247.884824847197,249.349726128498,246.694417496236,246.834465419879,7589.68767515207,0.0,1.0
2016-12-23,35.57,35.73,35.41,35.62,44350,249.075232198158,250.195615587298,247.954848809018,249.425352007265,6333.54623853148,0.0,1.0
2016-12-27,35.4,35.51,35.3,35.51,21302,247.884824847197,248.655088427231,247.184585228985,248.655088427231,3042.10151010592,0.0,1.0
2016-12-28,34.83,34.86,34.48,34.54,50884,243.893459023386,244.10353090885,241.442620359643,241.86276413057,7266.65539574828,0.0,1.0
2016-12-29,33.85,34.2,33.59,34.17,69807,237.031110764905,239.481949428648,235.210487757552,239.271877543184,9969.01606027432,0.0,1.0
2016-12-30,34.04,34.17,33.451,33.55,50862,238.361566039508,239.271877543184,234.237154688237,234.930391910267,7263.51361407415,0.0,1.0
2017-01-03,33.17,33.36,32.87,33.33,63008,232.26948136106,233.599936635664,230.168762506423,233.3898647502,8998.06271471007,0.0,1.0
2017-01-04,32.49,32.97,32.22,32.97,116503,227.507851957216,230.869002124635,225.617204988042,230.869002124635,16637.5904718744,0.0,1.0
2017-01-05,31.53,31.82,31.41,31.67,95223,220.785551622376,222.816246515193,219.945264080522,221.765887087874,13598.6307434427,0.0,1.0
2017-01-06,31.97,32.1,31.89,31.958,15380,223.866605942511,224.776917446187,223.306414247941,223.782577188326,2196.39100673313,0.0,1.0
2017-01-09,31.95,32.0,31.74,31.92,15463,223.726558018869,224.076677827975,222.256054820623,223.516486133405,2208.24409214007,0.0,1.0
2017-01-10,31.06,31.44,30.66,31.44,69144,217.494425416778,220.155335965985,214.693466943928,220.155335965985,9874.33418527668,0.0,1.0
2017-01-11,30.65,31.13,30.49,30.93,58063,214.623442982107,217.984593149527,213.503059592967,216.584113913102,8291.87587932026,0.0,1.0
2017-01-12,30.74,31.09,30.73,30.81,51011,215.253658638498,217.704497302242,215.183634676677,215.743826371247,7284.79204450349,0.0,1.0
2017-01-13,30.56,30.62,30.4,30.555,22962,213.993227325716,214.413371096643,212.872843936576,213.958215344805,3279.16321824487,0.0,1.0
2017-01-17,30.9,31.0831,30.84,31.03,36109,216.374042027638,217.656180768585,215.953898256711,217.284353531314,5156.66338505374,0.0,1.0
2017-01-18,30.54,30.59,30.31,30.35,25724,213.853179402073,214.20329921118,212.242628280185,212.52272412747,3673.59962660618,0.0,1.0
2017-01-19,30.83,31.09,30.61,30.76,35065,215.88387429489,217.704497302242,214.343347134822,215.393706562141,5007.57156379043,0.0,1.0
2017-01-20,31.02,31.25,30.74,30.87,25620,217.214329569493,218.824880691382,215.253658638498,216.163970142175,3658.74756778301,0.0,1.0
2017-01-23,30.74,31.0212,30.66,30.98,33865,215.253658638498,217.222732444912,214.693466943928,216.934233722208,4836.20165429242,0.0,1.0
2017-01-24,30.5,30.74,30.3,30.74,39454,213.573083554789,215.253658638498,212.172604318364,215.253658638498,5634.35700777949,0.0,1.0
2017-01-25,30.22,30.49,30.2003,30.43,49613,211.612412623794,213.503059592967,211.474465419006,213.08291582204,7085.14609993826,0.0,1.0
2017-01-26,30.1,30.18,29.83,29.99,56110,210.772125081939,211.332316776509,208.881478112765,210.001861501905,8012.9713516122,0.0,1.0
2017-01-27,30.16,30.35,29.98,30.14,19198,211.192268852866,212.52272412747,209.931837540084,211.052220929224,2741.63293545271,0.0,1.0
2017-01-30,30.42,30.75,30.38,30.39,84127,213.012891860219,215.32368260032,212.732796012934,212.802819974755,12014.0303136175,0.0,1.0
2017-01-31,30.36,30.57,30.27,30.57,50651,212.592748089291,214.063251287537,211.9625324329,214.063251287537,7233.38107165407,0.0,1.0
2017-02-01,30.37,30.5,30.005,30.06,45620,212.662772051112,213.573083554789,210.106897444637,210.492029234654,6514.91272608358,0.0,1.0
2017-02-02,30.36,30.64,30.34,30.64,18478,212.592748089291,214.553419020286,212.452700165649,214.553419020286,2638.81098975388,0.0,1.0
2017-02-03,30.48,30.65,30.33,30.61,27292,213.433035631146,214.623442982107,212.382676203827,214.343347134822,3897.52297501694,0.0,1.0
2017-02-06,30.24,30.26,29.99,30.04,18860,211.752460547436,211.892508471079,210.001861501905,210.351981311011,2693.36374427743,0.0,1.0
2017-02-07,30.2,30.36,29.9021,29.98,32039,211.472364700151,212.592748089291,209.386350877496,209.931837540084,4575.43377533958,0.0,1.0
2017-02-08,29.3,29.59,29.16,29.54,51175,205.170208136239,207.200903029055,204.189872670742,206.850783219949,7308.21259880156,0.0,1.0
2017-02-09,28.57,28.85,28.4757,28.85,61618,200.058458923289,202.019129854284,199.398132963314,202.019129854284,8799.55923620817,0.0,1.0
2017-02-10,28.32,28.62,28.2,28.57,35854,198.307859877758,200.408578732395,197.467572335903,200.058458923289,5120.2472792854,0.0,1.0
2017-02-13,27.9,28.01,27.6401,27.85,45782,195.366853481266,196.137117061299,193.546930713532,195.016733672159,6538.04766386578,0.0,1.0
2017-02-14,27.9,28.38,27.82,28.08,55464,195.366853481266,198.728003648685,194.806661786696,196.627284794048,7920.71721699908,0.0,1.0
2017-02-15,27.07,27.46,27.022,27.38,53013,189.554864650102,192.285799161131,189.218749633361,191.725607466561,7570.69417684938,0.0,1.0
2017-02-16,27.2,27.28,27.05,27.0895,30956,190.465176153779,191.025367848349,189.41481672646,189.691411375654,4420.77243201759,0.0,1.0
2017-02-17,27.51,27.82,27.51,27.81,41191,192.635918970237,194.806661786696,192.635918970237,194.736637824874,5882.41495177791,0.0,1.0
2017-02-21,27.07,27.37,27.04,27.37,53105,189.554864650102,191.65558350474,189.344792764639,191.65558350474,7583.83253657756,0.0,1.0
2017-02-22,26.79,26.922,26.76,26.86,32804,187.594193719108,188.518510015148,187.384121833644,188.084361451856,4684.68209264456,0.0,1.0
2017-02-23,26.82,26.97,26.6,26.6,31688,187.804265604571,188.85462503189,186.263738444504,186.263738444504,4525.30807681141,0.0,1.0
2017-02-24,27.4,27.62,27.38,27.57,71196,191.865655390203,193.406182550271,191.725607466561,193.056062741165,10167.3767305183,0.0,1.0
2017-02-27,27.73,27.9,27.698,27.89,30934,194.176446130304,195.366853481266,193.952369452476,195.296829519444,4417.63065034348,0.0,1.0
2017-02-28,27.94,28.06,27.73,28.01,40112,195.646949328551,196.487236870405,194.176446130304,196.137117061299,5728.32484148758,0.0,1.0
2017-03-01,27.35,27.7,27.21,27.63,43083,191.515535581097,193.966374244841,190.5352001156,193.476206512092,6152.60817575315,0.0,1.0
2017-03-02,28.47,28.47,28.21,28.24,47223,199.358219305076,199.358219305076,197.537596297724,197.747668183188,6743.83436352137,0.0,1.0
2017-03-03,28.32,28.47,28.22,28.29,22475,198.307859877758,199.358219305076,197.607620259545,198.097787992294,3209.61559664024,0.0,1.0
2017-03-06,28.41,28.6,28.33,28.33,89717,198.938075534149,200.268530808753,198.377883839579,198.377883839579,12812.3284753625,0.0,1.0
2017-03-07,28.2,28.26,28.02,28.08,17463,197.467572335903,197.88771610683,196.20714102312,196.627284794048,2493.86060797013,0.0,1.0
2017-03-08,28.26,28.31,27.91,27.91,24698,197.88771610683,198.237835915937,195.436877443087,195.436877443087,3527.07835398536,0.0,1.0
2017-03-09,28.9,29.27,28.77,28.98,53877,202.36924966339,204.960136250776,201.458938159714,202.92944135796,7694.08051168794,0.0,1.0
2017-03-10,28.62,28.84,28.58,28.7,21675,200.408578732395,201.949105892462,200.12848288511,200.968770426965,3095.36899030823,0.0,1.0
2017-03-13,27.69,27.81,27.55,27.81,43795,193.89635028302,194.736637824874,192.916014817522,194.736637824874,6254.28765538862,0.0,1.0
2017-03-14,27.91,27.99,27.74,27.75,101969,195.436877443087,195.997069137657,194.246470092126,194.316494053947,14562.0152513374,0.0,1.0
2017-03-15,26.93,27.79,26.68,27.74,110303,188.574529184605,194.596589901232,186.823930139074,194.246470092126,15752.1792728013,0.0,1.0
2017-03-16,26.18,26.28,26.09,26.27,79293,183.322732048012,184.022971666224,182.692516391621,183.952947704403,11323.6951948563,0.0,1.0
2017-03-17,26.43,26.52,26.32,26.34,38968,185.073331093543,185.703546749934,184.303067513509,184.443115437152,5564.9521944328,0.0,1.0
2017-03-20,25.7845,25.98,25.7,25.96,69195,180.553284357982,181.922252811587,179.961581880592,181.782204887945,9881.61740643033,0.0,1.0
2017-03-21,26.36,26.47,25.42,25.62,155219,184.583163360794,185.353426940828,178.000910949598,179.401390186022,22166.5549853127,0.0,1.0
2017-03-22,26.18,26.6392,26.0,26.59,79081,183.322732048012,186.538232374843,182.06230073523,186.193714482683,11293.4198441783,0.0,1.0
2017-03-23,26.27,26.54,26.11,26.5,54062,183.952947704403,185.843594673577,182.832564315263,185.563498826292,7720.50003940223,0.0,1.0
2017-03-24,26.27,26.41,26.18,26.31,69848,183.952947704403,184.933283169901,183.322732048012,184.233043551688,9974.87119884886,0.0,1.0
2017-03-27,26.53,27.026,26.48,26.94,66250,185.773570711755,189.246759218089,185.423450902649,188.644553146426,9461.04708687061,0.0,1.0
2017-03-28,26.29,26.66,26.15,26.48,50755,184.092995628046,186.683882215432,183.112660162548,185.423450902649,7248.23313047722,0.0,1.0
2017-03-29,26.48,26.66,26.4,26.58,48184,185.423450902649,186.683882215432,184.863259208079,186.123690520862,6881.0730993777,0.0,1.0
2017-03-30,26.86,27.05,26.78,26.94,108512,188.084361451856,189.41481672646,187.524169757286,188.644553146426,15496.4096828755,0.0,1.0
2017-03-31,27.31,27.31,27.14,27.22,25329,191.235439733812,191.235439733812,190.045032382851,190.605224077421,3617.19036472974,0.0,1.0
2017-04-03,26.94,27.31,26.92,27.06,48403,188.644553146426,191.235439733812,188.504505222784,189.484840688281,6912.3481078611,0.0,1.0
2017-04-04,26.81,26.99,26.58,26.96,162954,187.73424164275,188.994672955533,186.123690520862,188.784601070069,23271.1768602854,0.0,1.0
2017-04-05,26.7,26.86,26.44,26.5,56113,186.963978062717,188.084361451856,185.143355055364,185.563498826292,8013.39977638593,0.0,1.0
2017-04-06,26.96,27.08,26.84,26.9,121482,188.784601070069,189.624888611924,187.944313528214,188.364457299141,17348.6327880334,0.0,1.0
2017-04-07,26.93,27.05,26.74,27.05,40447,188.574529184605,189.41481672646,187.244073910001,189.41481672646,5776.16560788913,0.0,1.0
2017-04-10,27.23,27.34,27.15,27.22,92388,190.675248039242,191.445511619276,190.115056344672,190.605224077421,13193.7693322536,0.0,1.0
2017-04-11,27.52,27.82,27.45,27.47,98020,192.705942932058,194.806661786696,192.21577519931,192.355823122952,13998.065440831,0.0,1.0
2017-04-12,27.41,27.6,27.36,27.36,74522,191.935679352025,193.266134626628,191.585559542919,191.585559542919,10642.3569963437,0.0,1.0
2017-04-13,27.58,27.61,27.11,27.28,62207,193.126086702986,193.33615858845,189.834960497387,191.025367848349,8883.67330012012,0.0,1.0
2017-04-17,27.29,27.62,27.28,27.53,66330,191.09539181017,193.406182550271,191.025367848349,192.77596689388,9472.47174750378,0.0,1.0
2017-04-18,28.25,28.43,28.14,28.25,189051,197.817692145009,199.078123457791,197.047428564975,197.817692145009,26998.0439670939,0.0,1.0
2017-04-19,28.6,28.68,28.22,28.26,84386,200.268530808753,200.828722503322,197.607620259545,197.88771610683,12051.0176524175,0.0,1.0
2017-04-20,27.81,28.06,27.74,27.85,86994,194.736637824874,196.487236870405,194.246470092126,195.016733672159,12423.4615890599,0.0,1.0
2017-04-21,28.0,28.19,27.92,28.13,60547,196.067093099478,197.397548374082,195.506901404908,196.977404603154,8646.61159198118,0.0,1.0
2017-04-24,27.68,27.71,27.48,27.53,43802,193.826326321198,194.036398206662,192.425847084773,192.77596689388,6255.28731319405,0.0,1.0
2017-04-25,27.0,27.0,26.83,26.94,76046,189.064696917354,189.064696917354,187.874289566393,188.644553146426,10859.9967814062,0.0,1.0
2017-04-26,26.93,26.96,26.73,26.95,60710,188.574529184605,188.784601070069,187.17404994818,188.714577108248,8669.88933802133,0.0,1.0
2017-04-27,27.135,27.32,27.11,27.11,45381,190.010020401941,191.305463695634,189.834960497387,189.834960497387,6480.78155244186,0.0,1.0
2017-04-28,27.17,27.28,27.14,27.2,35890,190.255104268315,191.025367848349,190.045032382851,190.465176153779,5125.38837657034,0.0,1.0
2017-05-01,27.06,27.1228,26.72,26.9,48573,189.484840688281,189.924591168519,187.104025986359,188.364457299141,6936.62551170665,0.0,1.0
2017-05-02,27.25,27.41,27.17,27.18,49721,190.815295962885,191.935679352025,190.255104268315,190.325128230136,7100.56939179309,0.0,1.0
2017-05-03,27.5,27.6,27.3,27.38,61702,192.565895008416,193.266134626628,191.165415771991,191.725607466561,8811.55512987303,0.0,1.0
2017-05-04,28.25,28.4498,27.93,28.01,98242,197.817692145009,199.216770902197,195.576925366729,196.137117061299,14029.7688740882,0.0,1.0
2017-05-05,28.27,28.63,28.27,28.63,50956,197.957740068652,200.478602694216,197.957740068652,200.478602694216,7276.93759031813,0.0,1.0
2017-05-08,28.39,28.46,28.13,28.3,29212,198.798027610506,199.288195343255,196.977404603154,198.167811954115,4171.7148302138,0.0,1.0
2017-05-09,27.41,27.5,27.1901,27.5,69596,191.935679352025,192.565895008416,190.395852431576,192.565895008416,9938.88351785425,0.0,1.0
2017-05-10,26.87,27.08,26.79,27.0,47995,188.154385413678,189.624888611924,187.594193719108,189.064696917354,6854.08233863174,0.0,1.0
2017-05-11,26.94,27.23,26.92,27.02,45759,188.644553146426,190.675248039242,188.504505222784,189.204744840996,6534.76307393376,0.0,1.0
2017-05-12,26.34,26.69,26.34,26.69,166099,184.443115437152,186.893954100895,184.443115437152,186.893954100895,23720.3088314282,0.0,1.0
2017-05-15,25.65,26.06,25.57,26.04,71540,179.611462071486,182.482444506157,179.051270376916,182.342396582515,10216.5027712411,0.0,1.0
2017-05-16,25.77,26.01,25.74,25.83,33148,180.451749613341,182.132324697051,180.241677727877,180.871893384268,4733.80813336734,0.0,1.0
2017-05-17,26.51,26.62,26.06,26.2,73502,185.633522788113,186.403786368147,182.482444506157,183.462779971654,10496.6925732704,0.0,1.0
2017-05-18,26.36,26.83,26.18,26.74,94596,184.583163360794,187.874289566393,183.322732048012,187.244073910001,13509.08996573,0.0,1.0
2017-05-19,25.83,26.15,25.74,26.15,46817,180.871893384268,183.112660162548,180.241677727877,183.112660162548,6685.85421080787,0.0,1.0
2017-05-22,25.55,25.65,25.46,25.64,39225,178.911222453274,179.611462071486,178.281006796883,179.541438109665,5601.65391671695,0.0,1.0
2017-05-23,25.59,25.6699,25.52,25.52,23242,179.191318300559,179.75080975551,178.70115056781,178.70115056781,3319.14953046107,0.0,1.0
2017-05-24,25.6,25.65,25.5,25.58,42505,179.26134226238,179.611462071486,178.561102644167,179.121294338737,6070.06500267825,0.0,1.0
2017-05-25,24.79,24.918,24.71,24.89,43890,173.589401354859,174.485708066171,173.029209660289,174.289640973072,6267.85443989058,0.0,1.0
2017-05-26,24.73,24.9,24.73,24.85,24165,173.169257583932,174.359664934893,173.169257583932,174.009545125787,3450.96155251664,0.0,1.0
2017-05-30,24.63,24.88,24.6,24.88,25935,172.469017965719,174.21961701125,172.258946080256,174.21961701125,3703.73216902625,0.0,1.0
2017-05-31,24.89,24.97,24.73,24.75,46107,174.289640973072,174.849832667642,173.169257583932,173.309305507574,6584.46034768817,0.0,1.0
2017-06-01,24.42,24.7943,24.41,24.69,75523,170.998514767473,173.619511658442,170.928490805652,172.889161736647,10785.3080625167,0.0,1.0
2017-06-02,24.39,24.6,24.36,24.53,39712,170.78844288201,172.258946080256,170.578370996546,171.768778347507,5671.20153832157,0.0,1.0
2017-06-05,24.7,24.7,24.56,24.69,15527,172.959185698468,172.959185698468,171.978850232971,172.889161736647,2217.38382064664,0.0,1.0
2017-06-06,24.37,24.54,24.29,24.52,32941,170.648394958367,171.838802309328,170.088203263797,171.698754385686,4704.24682397893,0.0,1.0
2017-06-07,24.53,24.6614,24.41,24.45,22452,171.768778347507,172.688893205838,170.928490805652,171.208586652937,3206.3310067082,0.0,1.0
2017-06-08,24.29,24.4,24.18,24.34,33264,170.088203263797,170.858466843831,169.317939683764,170.438323072903,4750.37389128549,0.0,1.0
2017-06-09,24.74,24.94,24.43,24.53,58472,173.239281545753,174.639760782178,171.068538729295,171.768778347507,8350.2844568075,0.0,1.0
2017-06-12,25.16,25.38,25.09,25.22,72597,176.180287942245,177.720815102313,175.690120209497,176.600431713173,10367.4510998573,0.0,1.0
2017-06-13,24.91,24.98,24.77,24.98,55102,174.429688896714,174.919856629463,173.449353431217,174.919856629463,7869.02062763386,0.0,1.0
2017-06-14,25.11,25.21,24.76,24.8,82109,175.830168133139,176.530407751351,173.379329469396,173.659425316681,11725.843249145,0.0,1.0
2017-06-15,25.66,25.79,25.63,25.76,47941,179.681486033307,180.591797536983,179.471414147844,180.38172565152,6846.37069270436,0.0,1.0
2017-06-16,25.52,25.73,25.49,25.6,146736,178.70115056781,180.171653766056,178.491078682346,179.26134226238,20955.1125334195,0.0,1.0
2017-06-19,24.81,24.95,24.74,24.93,80902,173.729449278502,174.709784743999,173.239281545753,174.569736820357,11553.4736818416,0.0,1.0
2017-06-20,25.36,25.4,25.182,25.19,34323,177.58076717867,177.860863025955,176.334340658252,176.390359827709,4901.6078364175,0.0,1.0
2017-06-21,25.42,25.45,25.18,25.25,18568,178.000910949598,178.210982835061,176.320335865888,176.810503598636,2651.66373296623,0.0,1.0
2017-06-22,25.07,25.07,24.81,24.96,23360,175.550072285854,175.550072285854,173.729449278502,174.77980870582,3336.00090489505,0.0,1.0
2017-06-23,25.03,25.17,24.95,25.13,15613,175.269976438569,176.250311904066,174.709784743999,175.970216056782,2229.66533082733,0.0,1.0
2017-06-26,24.45,24.58,24.38,24.51,93988,171.208586652937,172.118898156613,170.718418920188,171.628730423865,13422.2625449176,0.0,1.0
2017-06-27,24.93,24.93,24.58,24.77,43556,174.569736820357,174.569736820357,172.118898156613,173.449353431217,6220.15648174693,0.0,1.0
2017-06-28,24.66,24.92,24.6,24.81,28989,172.679089851183,174.499712858535,172.258946080256,173.729449278502,4139.86858869874,0.0,1.0
2017-06-29,25.21,25.5,24.87,24.87,74053,176.530407751351,178.561102644167,174.149593049429,174.149593049429,10575.3799233816,0.0,1.0
2017-06-30,25.06,25.13,24.85,25.0,42279,175.480048324033,175.970216056782,174.009545125787,175.059904553105,6037.79033638945,0.0,1.0
2017-07-03,24.55,24.59,24.41,24.58,98839,171.908826271149,172.188922118434,170.928490805652,172.118898156613,14115.0254040635,0.0,1.0
2017-07-05,24.75,25.11,24.74,24.96,190299,173.309305507574,175.830168133139,173.239281545753,174.77980870582,27176.2686729719,0.0,1.0
2017-07-06,25.32,25.38,25.09,25.09,64130,177.300671331385,177.720815102313,175.690120209497,175.690120209497,9158.29358009073,0.0,1.0
2017-07-07,25.33,25.53,25.23,25.37,48841,177.370695293206,178.771174529631,176.670455674994,177.650791140491,6974.89812482788,0.0,1.0
2017-07-10,25.28,25.47,25.21,25.46,29570,177.0205754841,178.351030758704,176.530407751351,178.281006796883,4222.84018654737,0.0,1.0
2017-07-11,24.28,24.47,24.16,24.32,69636,170.018179301976,171.34863457658,169.177891760121,170.298275149261,9944.59584817086,0.0,1.0
2017-07-12,23.28,23.585,23.23,23.54,59229,163.015783119852,165.1515139554,162.665663310746,164.836406127204,8458.39030804916,0.0,1.0
2017-07-13,23.19,23.43,23.155,23.33,42424,162.385567463461,164.06614254717,162.140483597086,163.365902928958,6058.49753378712,0.0,1.0
2017-07-14,22.46,22.9,22.42,22.9,28423,157.27381825051,160.354872570644,156.993722403225,160.354872570644,4059.03911471883,0.0,1.0
2017-07-17,22.62,22.75,22.61,22.73,28184,158.39420163965,159.304513143326,158.324177677828,159.164465219683,4024.90794107713,0.0,1.0
2017-07-18,22.7,22.92,22.68,22.91,29810,158.95439333422,160.494920494287,158.814345410577,160.424896532466,4257.11416844697,0.0,1.0
2017-07-19,22.1,22.2322,22.09,22.21,37297,154.752955624945,155.678672400222,154.682931663124,155.523219204979,5326.31959545679,0.0,1.0
2017-07-20,22.25,22.27,22.13,22.13,13459,155.803315052264,155.943362975906,154.963027510409,154.963027510409,1922.05634327835,0.0,1.0
2017-07-21,22.27,22.4,22.27,22.31,20687,155.943362975906,156.853674479582,155.943362975906,156.223458823191,2954.27443148818,0.0,1.0
2017-07-24,22.11,22.23,22.1,22.1,13828,154.822979586766,155.663267128621,154.752955624945,154.752955624945,1974.75259044901,0.0,1.0
2017-07-25,22.2,22.2,22.01,22.01,8675,155.453195243158,155.453195243158,154.122739968554,154.122739968554,1238.86163741286,0.0,1.0
2017-07-26,21.78,22.06,21.72,22.06,78985,152.512188846665,154.47285977766,152.092045075738,154.47285977766,11279.7102514185,0.0,1.0
2017-07-27,21.93,22.2,21.58,21.58,114835,153.562548273984,155.453195243158,151.111709610241,151.111709610241,16399.3862976722,0.0,1.0
2017-07-28,21.87,22.09,21.86,21.96,19991,153.142404503057,154.682931663124,153.072380541235,153.772620159448,2854.87988397931,0.0,1.0
2017-07-31,21.73,21.8,21.71,21.72,28332,152.162069037559,152.652236770308,152.022021113917,152.092045075738,4046.04356324857,0.0,1.0
2017-08-01,21.21,21.23,20.97,21.12,23563,148.520823022855,148.660870946497,146.840247939145,147.890607366463,3364.99098125179,0.0,1.0
2017-08-02,21.34,21.459,21.14,21.15,20422,149.431134526531,150.264419672204,148.030655290106,148.100679251927,2916.43024314069,0.0,1.0
2017-08-03,21.43,21.54,21.39,21.43,25277,150.061350182922,150.831613762956,149.781254335637,150.061350182922,3609.76433531815,0.0,1.0
2017-08-04,21.41,21.58,21.39,21.49,11851,149.921302259279,151.111709610241,149.781254335637,150.481493953849,1692.420664551,0.0,1.0
2017-08-07,21.2901,21.38,21.2901,21.31,6396,149.081714957043,149.711230373816,149.081714957043,149.221062641067,913.401617624515,0.0,1.0
2017-08-08,20.97,21.08,20.78,21.08,32679,146.840247939145,147.610511519178,145.509792664541,147.610511519178,4666.83106040518,0.0,1.0
2017-08-09,21.28,21.47,21.26,21.31,152259,149.010990755603,150.341446030207,148.870942831961,149.221062641067,21743.8425418842,0.0,1.0
2017-08-10,22.5,22.54,21.82,21.84,96959,157.553914097795,157.83400994508,152.79228469395,152.932332617593,13846.5458791832,0.0,1.0
2017-08-11,22.43,22.59,22.3,22.47,49438,157.063746365046,158.184129754186,156.15343486137,157.343842212331,7060.15465480314,0.0,1.0
2017-08-14,22.04,22.15,21.89,22.04,69480,154.332811854018,155.103075434051,153.282452426699,154.332811854018,9922.3177599361,0.0,1.0
2017-08-15,22.1599,22.29,22.13,22.15,87989,155.172399156254,156.083410899549,154.963027510409,155.103075434051,12565.5558056854,0.0,1.0
2017-08-16,21.47,21.58,21.41,21.58,29329,150.341446030207,151.111709610241,149.921302259279,151.111709610241,4188.42339638984,0.0,1.0
2017-08-17,22.29,22.3124,21.8,21.8722,132741,156.083410899549,156.240264574028,152.652236770308,153.157809774657,18956.5109638987,0.0,1.0
2017-08-18,22.17,22.38,21.98,22.24,161705,155.243123357694,156.71362655594,153.91266808309,155.733291090443,23092.8093461495,0.0,1.0
2017-08-21,21.65,21.83,21.59,21.74,91829,151.601877342989,152.862308655772,151.181733572062,152.23209299938,13113.9395160791,0.0,1.0
2017-08-22,20.99,21.18,20.89,21.18,31565,146.980295862787,148.310751137391,146.280056244575,148.310751137391,4507.74266108786,0.0,1.0
2017-08-23,20.79,21.07,20.7488,21.07,32834,145.579816626362,147.540487557357,145.291317903659,147.540487557357,4688.96634038203,0.0,1.0
2017-08-24,20.62,20.74,20.51,20.63,47307,144.389409275401,145.229696817256,143.619145695368,144.459433237223,6755.83025718623,0.0,1.0
2017-08-25,19.94,20.0,19.84,19.93,50663,139.627779871557,140.047923642484,138.927540253344,139.557755909736,7235.09477074904,0.0,1.0
2017-08-28,19.93,19.99,19.84,19.84,22382,139.557755909736,139.977899680663,138.927540253344,138.927540253344,3196.33442865414,0.0,1.0
2017-08-29,19.91,20.26,19.91,20.19,23674,139.417707986093,141.868546649837,139.417707986093,141.378378917088,3380.84269788037,0.0,1.0
2017-08-30,19.91,19.98,19.87,19.91,19921,139.417707986093,139.907875718842,139.137612138808,139.417707986093,2844.88330592527,0.0,1.0
2017-08-31,19.97,20.04,19.9,20.01,19265,139.837851757021,140.328019489769,139.347684024272,140.117947604306,2751.201088733,0.0,1.0
2017-09-01,19.92,20.02,19.88,20.0,26979,139.487731947914,140.187971566127,139.207636100629,140.047923642484,3852.82399028954,0.0,1.0
2017-09-05,20.49,20.66,20.24,20.42,48778,143.479097771725,144.669505122686,141.728498726194,142.988930038976,6965.90120457923,0.0,1.0
2017-09-06,20.33,20.43,20.24,20.4,36277,142.358714382585,143.058954000798,141.728498726194,142.848882115334,5180.65517238347,0.0,1.0
2017-09-07,20.17,20.3,20.16,20.22,18009,141.238330993445,142.148642497122,141.168307031624,141.588450802552,2571.83391679174,0.0,1.0
2017-09-08,20.37,20.39,20.16,20.22,38383,142.63881022987,142.778858153513,141.168307031624,141.588450802552,5481.40936355252,0.0,1.0
2017-09-11,19.67,19.88,19.63,19.82,231179,137.737132902383,139.207636100629,137.457037055098,138.787492329702,33014.2702565383,0.0,1.0
2017-09-12,19.78,19.81,19.72,19.74,22361,138.507396482417,138.717468367881,138.087252711489,138.227300635132,3193.33545523793,0.0,1.0
2017-09-13,20.055,20.1209,19.96,19.96,40493,140.433055432501,140.894513340903,139.767827795199,139.767827795199,5782.73478775322,0.0,1.0
2017-09-14,20.15,20.39,20.13,20.29,14137,141.098283069803,142.778858153513,140.95823514616,142.0786185353,2018.88034214475,0.0,1.0
2017-09-15,19.82,20.13,19.73,20.11,24728,138.787492329702,140.95823514616,138.157276673311,140.818187222518,3531.3626017228,0.0,1.0
2017-09-18,19.39,19.48,19.28,19.38,21177,135.776461971389,136.40667762778,135.006198391355,135.706438009567,3024.25047786653,0.0,1.0
2017-09-19,19.36,19.51,19.35,19.42,11956,135.566390085925,136.616749513243,135.496366124104,135.986533856852,1707.41553163207,0.0,1.0
2017-09-20,19.2834,19.67,19.17,19.19,48055,135.030006538374,137.737132902383,134.235934811321,134.375982734964,6862.65083410666,0.0,1.0
2017-09-21,19.17,19.25,19.0891,19.0891,27326,134.235934811321,134.796126505891,133.669440960187,133.669440960187,3902.37845578605,0.0,1.0
2017-09-22,19.59,19.68,19.549,19.55,23507,137.176941207813,137.807156864205,136.889842964346,136.896845360528,3356.99371880856,0.0,1.0
2017-09-25,20.65,20.8086,20.37,20.39,65312,144.599481160865,145.71006119535,142.63881022987,142.778858153513,9327.09294094629,0.0,1.0
2017-09-26,20.3,20.32,20.03,20.19,22971,142.148642497122,142.288690420764,140.257995527948,141.378378917088,3280.44849256609,0.0,1.0
2017-09-27,20.16,20.39,20.0392,20.0392,36547,141.168307031624,142.778858153513,140.322417572824,140.322417572824,5219.21340202052,0.0,1.0
2017-09-28,20.48,20.65,20.43,20.65,14466,143.409073809904,144.599481160865,143.058954000798,144.599481160865,2065.86425899879,0.0,1.0
2017-09-29,20.02,20.37,19.89,20.31,21054,140.187971566127,142.63881022987,139.277660062451,142.218666458943,3006.68506214299,0.0,1.0
2017-10-02,19.91,19.91,19.68,19.85,17871,139.417707986093,139.417707986093,137.807156864205,138.997564215166,2552.12637719946,0.0,1.0
2017-10-03,18.69,18.999,18.69,18.98,55016,130.874784643902,133.038525064178,130.874784643902,132.905479536718,7856.73911745314,0.0,1.0
2017-10-04,18.61,18.64,18.51,18.61,19905,130.314592949332,130.524664834795,129.614353331119,130.314592949332,2842.59837379862,0.0,1.0
2017-10-05,17.99,18.52,17.95,18.52,61628,125.973107316415,129.68437729294,125.69301146913,129.68437729294,8800.9873187873,0.0,1.0
2017-10-06,18.42,18.5336,18.37,18.42,30460,128.984137674728,129.779609881017,128.634017865622,128.984137674728,4349.93953609175,0.0,1.0
2017-10-09,18.56,18.63,18.51,18.55,15743,129.964473140225,130.454640872974,129.614353331119,129.894449178404,2248.23040435629,0.0,1.0
2017-10-10,18.27,18.41,18.251,18.37,15329,127.933778247409,128.914113712907,127.800732719949,128.634017865622,2189.10778557947,0.0,1.0
2017-10-11,18.37,18.6,18.36,18.59,15510,128.634017865622,130.24456898751,128.563993903801,130.174545025689,2214.95608026208,0.0,1.0
2017-10-12,18.37,18.42,18.31,18.36,25992,128.634017865622,128.984137674728,128.213874094694,128.563993903801,3711.87223972739,0.0,1.0
2017-10-13,18.08,18.1394,18.0,18.1394,13942,126.603322972806,127.019265306024,126.043131278236,127.019265306024,1991.03273185131,0.0,1.0
2017-10-16,18.04,18.07,17.97,18.02,28760,126.323227125521,126.533299010985,125.833059392772,126.183179201878,4107.16549763619,0.0,1.0
2017-10-17,18.25,18.25,18.14,18.14,31830,127.793730323767,127.793730323767,127.023466743733,127.023466743733,4545.58684943533,0.0,1.0
2017-10-18,17.89,18.0011,17.8,17.94,50371,125.272867698202,126.050833914036,124.642652041811,125.622987507308,7193.39475943787,0.0,1.0
2017-10-19,18.59,18.7144,18.56,18.57,40481,130.174545025689,131.045643110745,129.964473140225,130.034497102047,5781.02108865824,0.0,1.0
2017-10-20,18.12,18.28,18.12,18.21,24985,126.883418820091,128.003802209231,126.883418820091,127.513634476482,3568.06432400696,0.0,1.0
2017-10-23,18.55,18.55,18.34,18.36,25748,129.894449178404,129.894449178404,128.423945980158,128.563993903801,3677.02702479614,0.0,1.0
2017-10-24,18.51,18.53,18.3,18.46,28681,129.614353331119,129.754401254762,128.143850132873,129.264233522013,4095.88364526092,0.0,1.0
2017-10-25,18.45,18.77,18.21,18.21,40929,129.194209560192,131.434976338472,127.513634476482,127.513634476482,5844.99918820416,0.0,1.0
2017-10-26,18.47,18.47,18.23,18.38,17103,129.334257483834,129.334257483834,127.653682400124,128.704041827443,2442.44963512072,0.0,1.0
2017-10-27,17.82,18.17,17.79,18.15,42833,124.782699965454,127.233538629197,124.57262807999,127.093490705554,6116.90611127436,0.0,1.0
2017-10-30,18.37,18.45,18.24,18.33,30610,128.634017865622,129.194209560192,127.723706361946,128.353922018337,4371.36077477899,0.0,1.0
2017-10-31,18.2499,18.4,18.2499,18.36,10492,127.793030084149,128.844089751086,127.793030084149,128.563993903801,1498.34424204447,0.0,1.0
2017-11-01,18.0,18.02,17.791,17.87,60851,126.043131278236,126.183179201878,124.579630476172,125.13281977456,8690.02530238734,0.0,1.0
2017-11-02,17.83,18.03,17.813,17.95,26275,124.852723927275,126.2532031637,124.733683192179,125.69301146913,3752.28697671734,0.0,1.0
2017-11-03,17.9602,18.1354,17.86,17.87,21532,125.764435910187,126.991255721295,125.062795812738,125.13281977456,3074.94740942638,0.0,1.0
2017-11-06,17.85,18.01,17.8,18.01,32484,124.992771850917,126.113155240057,124.642652041811,126.113155240057,4638.98345011177,0.0,1.0
2017-11-07,17.63,17.67,17.4,17.5,18132,123.45224469085,123.732340538135,121.841693568961,122.541933187174,2589.39933251528,0.0,1.0
2017-11-08,17.57,17.7,17.56,17.66,33522,123.032100919922,123.942412423599,122.962076958101,123.662316576314,4787.21842182758,0.0,1.0
2017-11-09,17.55,17.8,17.44,17.53,23043,122.89205299628,124.642652041811,122.121789416246,122.752005072637,3290.73068713598,0.0,1.0
2017-11-10,17.3197,17.47,17.31,17.38,20802,121.279401155537,122.33186130171,121.21147791257,121.701645645319,2970.6973811484,0.0,1.0
2017-11-13,17.4642,17.56,17.41,17.51,27649,122.291247403854,122.962076958101,121.911717530783,122.611957148995,3948.50552309259,0.0,1.0
2017-11-14,17.83,17.93,17.65,17.66,20593,124.852723927275,125.552963545487,123.592292614492,123.662316576314,2940.85045524416,0.0,1.0
2017-11-15,18.27,18.34,18.111,18.21,28729,127.933778247409,128.423945980158,126.820397254452,127.513634476482,4102.73844164084,0.0,1.0
2017-11-16,17.59,17.71,17.45,17.71,21614,123.172148843565,124.01243638542,122.191813378068,124.01243638542,3086.65768657541,0.0,1.0
2017-11-17,17.74,17.75,17.6799,17.69,11101,124.222508270884,124.292532232705,123.801664260338,123.872388461777,1585.31447111472,0.0,1.0
2017-11-20,17.4,17.63,17.31,17.63,10442,121.841693568961,123.45224469085,121.21147791257,123.45224469085,1491.20382914872,0.0,1.0
2017-11-21,16.44,16.55,16.39,16.55,47935,115.119393234122,115.889656814156,114.769273425016,115.889656814156,6845.51384315686,0.0,1.0
2017-11-22,16.39,16.54,16.38,16.4,26974,114.769273425016,115.819632852335,114.699249463195,114.839297386837,3852.10994899995,0.0,1.0
2017-11-24,16.64,16.699,16.57,16.62,24803,116.519872470547,116.933013845292,116.029704737798,116.379824546904,3542.07322106643,0.0,1.0
2017-11-27,17.15,17.18,16.95,16.95,15681,120.09109452343,120.301166408894,118.690615287005,118.690615287005,2239.37629236555,0.0,1.0
2017-11-28,16.9,17.19,16.87,17.09,33039,118.340495477899,120.371190370715,118.130423592436,119.670950752503,4718.24203325461,0.0,1.0
2017-11-29,17.56,17.68,17.27,17.31,30306,122.962076958101,123.802364499956,120.931382065285,121.21147791257,4327.94706437284,0.0,1.0
2017-11-30,17.86,17.89,17.68,17.75,17106,125.062795812738,125.272867698202,123.802364499956,124.292532232705,2442.87805989447,0.0,1.0
2017-12-01,18.19,18.49,18.02,18.06,43384,127.373586552839,129.474305407477,126.183179201878,126.463275049163,6195.59346138558,0.0,1.0
2017-12-04,18.14,18.16,17.64,17.79,33407,127.023466743733,127.163514667376,123.522268652671,124.57262807999,4770.79547216734,0.0,1.0
2017-12-05,18.11,18.15,17.85,18.06,30206,126.81339485827,127.093490705554,124.992771850917,126.463275049163,4313.66623858131,0.0,1.0
2017-12-06,18.92,19.14,18.88,19.14,61257,132.48533576579,134.025862925857,132.205239918505,134.025862925857,8748.00545510086,0.0,1.0
2017-12-07,19.01,19.22,18.8956,19.21,19742,133.115551422181,134.586054620427,132.314477298946,134.516030658606,2819.32062775848,0.0,1.0
2017-12-08,18.34,18.46,18.24,18.37,13783,128.423945980158,129.264233522013,127.723706361946,128.634017865622,1968.32621884283,0.0,1.0
2017-12-11,18.05,18.14,17.97,18.07,9886,126.393251087342,127.023466743733,125.833059392772,126.533299010985,1411.80243774796,0.0,1.0
2017-12-12,18.4,18.49,18.35,18.43,35599,128.844089751086,129.474305407477,128.493969941979,129.054161636549,5083.83117351705,0.0,1.0
2017-12-13,17.6,17.81,17.48,17.81,29177,123.242172805386,124.712676003632,122.401885263531,124.712676003632,4166.71654118677,0.0,1.0
2017-12-14,17.93,17.93,17.74,17.8,24445,125.552963545487,125.552963545487,124.222508270884,124.642652041811,3490.94786473286,0.0,1.0
2017-12-15,18.15,18.35,18.08,18.29,26930,127.093490705554,128.493969941979,126.603322972806,128.073826171052,3845.82638565171,0.0,1.0
2017-12-18,17.95,18.02,17.82,18.02,35584,125.69301146913,126.183179201878,124.782699965454,126.183179201878,5081.68904964833,0.0,1.0
2017-12-19,18.03,18.09,17.84,17.84,20593,126.2532031637,126.673346934627,124.922747889096,124.922747889096,2940.85045524416,0.0,1.0
2017-12-20,18.13,18.16,18.02,18.03,18210,126.953442781912,127.163514667376,126.183179201878,126.2532031637,2600.53837663265,0.0,1.0
2017-12-21,17.44,17.63,17.39,17.6,199607,122.121789416246,123.45224469085,121.77166960714,123.242172805386,28505.527937645,0.0,1.0
2017-12-22,17.21,17.47,17.21,17.37,45841,120.511238294358,122.33186130171,120.511238294358,121.631621683498,6546.47335108277,0.0,1.0
2017-12-26,17.26,17.29,17.19,17.23,13147,120.861358103464,121.071429988928,120.371190370715,120.651286218,1877.50016680887,0.0,1.0
2017-12-27,17.44,17.47,17.34,17.42,24979,122.121789416246,122.33186130171,121.421549798034,121.981741492604,3567.20747445949,0.0,1.0
2017-12-28,17.18,17.24,17.02,17.11,36171,120.301166408894,120.721310179821,119.180783019754,119.810998676145,5165.51749704447,0.0,1.0
2017-12-29,17.1,17.1,16.94,16.94,42419,119.740974714324,119.740974714324,118.620591325184,118.620591325184,6057.78349249756,0.0,1.0
2018-01-02,15.94,16.13,15.93,16.07,38195,111.61819514306,112.948650417664,111.548171181239,112.528506646736,5454.56141106448,0.0,1.0
2018-01-03,15.64,15.85,15.64,15.85,92947,109.517476288423,110.987979486669,109.517476288423,110.987979486669,13273.599148428,0.0,1.0
2018-01-04,15.54,15.59,15.43,15.5,22718,108.81723667021,109.167356479316,108.046973090177,108.537140822925,3244.31800331361,0.0,1.0
2018-01-05,15.39,15.56,15.39,15.53,19147,107.766877242892,108.957284593853,107.766877242892,108.747212708389,2734.34971429903,0.0,1.0
2018-01-08,15.3,15.43,15.26,15.43,24757,107.1366615865,108.046973090177,106.856565739216,108.046973090177,3535.50404120236,0.0,1.0
2018-01-09,15.37,15.43,15.32,15.34,38948,107.626829319249,108.046973090177,107.276709510143,107.416757433785,5562.09602927451,0.0,1.0
2018-01-10,15.37,15.44,15.3,15.38,26719,107.626829319249,108.116997051998,107.1366615865,107.69685328107,3815.69384323163,0.0,1.0
2018-01-11,15.16,15.37,15.15,15.34,26656,106.156326121003,107.626829319249,106.086302159182,107.416757433785,3806.69692298298,0.0,1.0
2018-01-12,14.62,15.01,14.62,15.01,31043,102.375032182656,105.105966693684,102.375032182656,105.105966693684,4433.1967504562,0.0,1.0
2018-01-16,14.62,14.69,14.3,14.41,51754,102.375032182656,102.865199915405,100.134265404376,100.90452898441,7390.89858013434,0.0,1.0
2018-01-17,14.07,14.31,14.02,14.31,45987,98.5237142824877,100.204289366198,98.1735944733815,100.204289366198,6567.32335673838,0.0,1.0
2018-01-18,13.88,14.02,13.86,13.94,21583,97.1932590078841,98.1735944733815,97.0532110842416,97.6134027788115,3082.23063058004,0.0,1.0
2018-01-19,13.43,13.66,13.43,13.61,38141,94.0421807259282,95.6527318478168,94.0421807259282,95.3026120387105,5446.84976513707,0.0,1.0
2018-01-22,13.28,13.5,13.27,13.44,19396,92.9918212986096,94.5323484586769,92.9217973367883,94.1122046877494,2769.90897051988,0.0,1.0
2018-01-23,12.85,13.05,12.85,13.01,41230,89.9807909402962,91.381270176721,89.9807909402962,91.101174329436,5887.98447383659,0.0,1.0
2018-01-24,12.7,12.81,12.54,12.69,89673,88.9304315129775,89.7006950930112,87.8100481238376,88.8604075511563,12806.0449120143,0.0,1.0
2018-01-25,13.03,13.17,12.9,13.01,54209,91.2412222530785,92.2215577185759,90.3309107494024,91.101174329436,7741.49285331574,0.0,1.0
2018-01-26,12.37,12.56,12.37,12.51,62780,86.6196407728765,87.9500960474801,86.6196407728765,87.5999762383739,8965.50243190544,0.0,1.0
2018-01-29,12.89,12.9,12.79,12.84,90893,90.2608867875811,90.3309107494024,89.5606471693687,89.9107669784749,12980.2709866706,0.0,1.0
2018-01-30,13.31,13.4,13.12,13.19,94707,93.2018931840733,93.8321088404645,91.8714379094697,92.3616056422184,13524.9416823585,0.0,1.0
2018-01-31,12.97,13.11,12.77,12.77,39371,90.8210784821511,91.8014139476484,89.4205992457262,89.4205992457262,5622.50392237255,0.0,1.0
2018-02-01,13.34,13.39,13.13,13.3,43869,93.411965069537,93.7620848786432,91.9414618712909,93.1318692222521,6264.85546647435,0.0,1.0
2018-02-02,13.77,13.79,13.29,13.33,72222,96.4229954278504,96.5630433514929,93.0618452604308,93.3419411077158,10313.8980031391,0.0,1.0
2018-02-05,14.41,14.53,13.25,13.48,133689,100.90452898441,101.744816526265,92.7817494131458,94.3923005350344,19091.8931924021,0.0,1.0
2018-02-06,13.92,15.02,13.53,15.0,214605,97.4733548551691,105.175990655506,94.7424203441406,105.035942731863,30647.3661898545,0.0,1.0
2018-02-07,15.31,15.37,14.7,15.05,71976,107.206685548322,107.626829319249,102.935223877226,105.386062540969,10278.767171692,0.0,1.0
2018-02-08,16.63,16.66,15.4,15.4,249261,116.449848508726,116.659920394189,107.836901204713,107.836901204713,35596.5291761576,0.0,1.0
2018-02-09,16.61,17.69,16.34,16.79,279255,116.309800585083,123.872388461777,114.41915361591,117.570231897866,39879.9200640611,0.0,1.0
2018-02-12,16.17,16.68,15.96,16.41,146349,113.228746264949,116.799968317832,111.758243066702,114.909321348658,20899.8457376063,0.0,1.0
2018-02-13,16.17,16.54,16.1,16.49,36867,113.228746264949,115.819632852335,112.7385785322,115.469513043228,5264.91204455331,0.0,1.0
2018-02-14,15.22,16.13,15.19,16.13,92905,106.576469891931,112.948650417664,106.366398006467,112.948650417664,13267.6012015956,0.0,1.0
2018-02-15,14.43,14.82,14.28,14.57,38656,101.044576908052,103.775511419081,99.9942174807338,102.02491237355,5520.39601796333,0.0,1.0
2018-02-16,14.42,14.5,14.11,14.44,22164,100.974552946231,101.534744640801,98.8038101297727,101.114600869874,3165.20222842868,0.0,1.0
2018-02-20,14.97,15.08,14.84,15.08,46099,104.825870846399,105.596134426433,103.915559342723,105.596134426433,6583.31788162489,0.0,1.0
2018-02-21,14.56,14.58,13.88,14.23,81842,101.954888411729,102.094936335371,97.1932590078841,99.6440976716276,11687.7134442816,0.0,1.0
2018-02-22,14.73,14.7329,14.38,14.6,43681,103.14529576269,103.165602711618,100.694457098946,102.234984259014,6238.0075139863,0.0,1.0
2018-02-23,14.18,14.39,14.16,14.33,36375,99.2939778625214,100.764481060767,99.1539299388789,100.34433728984,5194.65038165913,0.0,1.0
2018-02-26,13.82,14.16,13.81,14.1,12740,96.7731152369566,99.1539299388789,96.7030912751354,98.7337861679514,1819.37720583745,0.0,1.0
2018-02-27,14.97,14.97,14.39,14.41,97443,104.825870846399,104.825870846399,100.764481060767,100.90452898441,13915.6650760141,0.0,1.0
2018-02-28,15.55,15.58,15.0,15.1,61258,108.887260632032,109.097332517495,105.035942731863,105.736182350076,8748.14826335873,0.0,1.0
2018-03-01,15.55,15.82,14.92,15.12,62223,108.887260632032,110.777907601205,104.475751037293,105.876230273718,8885.95823224673,0.0,1.0
2018-03-02,15.57,16.22,15.55,16.13,71854,109.027308555674,113.578866074055,108.887260632032,112.948650417664,10261.3445642264,0.0,1.0
2018-03-05,15.57,16.07,15.49,16.07,42948,109.027308555674,112.528506646736,108.467116861104,112.528506646736,6133.32906093461,0.0,1.0
2018-03-06,15.33,15.45,15.03,15.1,32540,107.346733471964,108.187021013819,105.246014617327,105.736182350076,4646.98071255501,0.0,1.0
2018-03-07,15.41,15.77,15.39,15.55,33232,107.906925166534,110.427787792099,107.766877242892,108.887260632032,4745.80402703221,0.0,1.0
2018-03-08,15.29,15.41,15.17,15.18,19428,107.066637624679,107.906925166534,106.226350082824,106.296374044646,2774.47883477316,0.0,1.0
2018-03-09,14.41,14.91,14.41,14.82,52993,100.90452898441,104.405727075472,100.90452898441,103.775511419081,7567.83801169106,0.0,1.0
2018-03-12,14.39,14.52,14.27,14.33,59632,100.764481060767,101.674792564444,99.9241935189125,100.34433728984,8515.94203598897,0.0,1.0
2018-03-13,14.73,14.83,14.17,14.17,39091,103.14529576269,103.845535380902,99.2239539007001,99.2239539007001,5582.51761015633,0.0,1.0
2018-03-14,14.6,14.81,14.37,14.39,52931,102.234984259014,103.70548745726,100.624433137125,100.764481060767,7558.9838997003,0.0,1.0
2018-03-15,14.41,14.56,14.21,14.34,18731,100.90452898441,101.954888411729,99.5040497479851,100.414361251661,2674.94147900638,0.0,1.0
2018-03-16,14.33,14.54,14.29,14.54,38963,100.34433728984,101.814840488086,100.064241442555,101.814840488086,5564.23815314322,0.0,1.0
2018-03-19,14.71,14.83,14.49,14.59,65199,103.005247839047,103.845535380902,101.46472067898,102.164960297192,9310.95560780191,0.0,1.0
2018-03-20,14.27,14.43,14.17,14.43,50228,99.9241935189125,101.044576908052,99.2239539007001,101.044576908052,7172.97317855601,0.0,1.0
2018-03-21,14.42,14.66,14.29,14.56,56055,100.974552946231,102.655128029941,100.064241442555,101.954888411729,8005.11689742689,0.0,1.0
2018-03-22,15.52,15.55,15.04,15.19,171400,108.677188746568,108.887260632032,105.316038579148,106.366398006467,24477.3354066357,0.0,1.0
2018-03-23,16.27,16.28,15.6,16.0,190872,113.928985883161,113.999009844982,109.237380441138,112.038338913987,27258.0978047572,0.0,1.0
2018-03-26,15.0,15.73,14.97,15.39,172419,105.035942731863,110.147691944814,104.825870846399,107.766877242892,24622.8570214512,0.0,1.0
2018-03-27,15.48,15.61,14.89,15.02,247866,108.397092899283,109.307404402959,104.26567915183,105.175990655506,35397.3116563662,0.0,1.0
2018-03-28,15.73,16.01,15.57,15.74,99616,110.147691944814,112.108362875809,109.027308555674,110.217715906635,14225.9874204634,0.0,1.0
2018-03-29,15.28,15.87,15.18,15.74,63588,106.996613662858,111.128027410311,106.296374044646,110.217715906635,9080.89150430078,0.0,1.0
2018-04-02,16.01,16.3,15.4,15.62,113063,112.108362875809,114.139057768625,107.836901204713,109.37742836478,16146.3300646467,0.0,1.0
2018-04-03,15.49,15.79,15.46,15.5,48343,108.467116861104,110.567835715741,108.25704497564,108.537140822925,6903.77961238619,0.0,1.0
2018-04-04,15.48,16.43,15.48,16.4,92921,108.397092899283,115.049369272301,108.397092899283,114.839297386837,13269.8861337223,0.0,1.0
2018-04-05,15.44,15.52,15.25,15.34,23211,108.116997051998,108.677188746568,106.786541777394,107.416757433785,3314.7224744657,0.0,1.0
2018-04-06,16.11,16.33,15.57,15.85,78664,112.808602494021,114.349129654088,109.027308555674,110.987979486669,11233.8688006277,0.0,1.0
2018-04-09,15.75,15.86,15.35,15.7,55161,110.287739868456,111.05800344849,107.486781395607,109.93762005935,7877.44631485087,0.0,1.0
2018-04-10,14.75,14.99,14.67,14.91,86158,103.285343686332,104.965918770042,102.725151991762,104.405727075472,12304.073885443,0.0,1.0
2018-04-11,14.72,14.9,14.59,14.85,80971,103.075271800868,104.335703113651,102.164960297192,103.985583304545,11563.3274516378,0.0,1.0
2018-04-12,14.59,14.8,14.54,14.77,34260,102.164960297192,103.635463495438,101.814840488086,103.425391609975,4892.61091616886,0.0,1.0
2018-04-13,14.97,15.06,14.74,14.74,61327,104.825870846399,105.456086502791,103.215319724511,103.215319724511,8758.00203315494,0.0,1.0
2018-04-16,15.37,15.6,15.35,15.49,87034,107.626829319249,109.237380441138,107.486781395607,108.467116861104,12429.1739193765,0.0,1.0
2018-04-17,15.33,15.54,15.27,15.5,82063,107.346733471964,108.81723667021,106.926589701037,108.537140822925,11719.2740692809,0.0,1.0
2018-04-18,15.39,15.62,15.28,15.52,110774,107.766877242892,109.37742836478,106.996613662858,108.677188746568,15819.4419622792,0.0,1.0
2018-04-19,15.31,15.4,15.01,15.1,32686,107.206685548322,107.836901204713,105.105966693684,105.736182350076,4667.83071821058,0.0,1.0
2018-04-20,15.72,15.84,15.54,15.54,96587,110.077667982993,110.917955524848,108.81723667021,108.81723667021,13793.4212072387,0.0,1.0
2018-04-23,15.76,15.86,15.58,15.76,35892,110.357763830278,111.05800344849,109.097332517495,110.357763830278,5125.67399308616,0.0,1.0
2018-04-24,15.37,15.52,14.94,15.04,90440,107.626829319249,108.677188746568,104.615798960936,105.316038579148,12915.5788458351,0.0,1.0
2018-04-25,15.61,15.76,15.53,15.59,50102,109.307404402959,110.357763830278,108.747212708389,109.167356479316,7154.97933805872,0.0,1.0
2018-04-26,15.48,15.81,15.46,15.69,29157,108.397092899283,110.707883639384,108.25704497564,109.867596097529,4163.86037602846,0.0,1.0
2018-04-27,15.45,15.63,15.39,15.53,28778,108.187021013819,109.447452326601,107.766877242892,108.747212708389,4109.73604627867,0.0,1.0
2018-04-30,15.39,15.39,14.93,15.03,27757,107.766877242892,107.766877242892,104.545774999115,105.246014617327,3963.92881494741,0.0,1.0
2018-05-01,15.41,15.83,15.37,15.52,43668,107.906925166534,110.847931563026,107.626829319249,108.677188746568,6236.15100663344,0.0,1.0
2018-05-02,15.52,15.56,15.27,15.27,38287,108.677188746568,108.957284593853,106.926589701037,106.926589701037,5467.69977079265,0.0,1.0
2018-05-03,15.71,16.23,15.61,15.85,90308,110.007644021171,113.648890035876,109.307404402959,110.987979486669,12896.7281557904,0.0,1.0
2018-05-04,15.65,16.13,15.51,16.05,41373,109.587500250244,112.948650417664,108.607164784747,112.388458723094,5908.40605471844,0.0,1.0
2018-05-07,15.82,15.86,15.68,15.86,17504,110.777907601205,111.05800344849,109.797572135708,111.05800344849,2499.71574654465,0.0,1.0
2018-05-08,15.37,15.59,15.32,15.32,42657,107.626829319249,109.167356479316,107.276709510143,107.276709510143,6091.77185788135,0.0,1.0
2018-05-09,15.08,15.27,15.02,15.11,44817,105.596134426433,106.926589701037,105.175990655506,105.806206311897,6400.23769497781,0.0,1.0
2018-05-10,14.68,14.98,14.6,14.98,36930,102.795175953583,104.895894808221,102.234984259014,104.895894808221,5273.908964802,0.0,1.0
2018-05-11,14.57,14.7,14.53,14.56,22956,102.02491237355,102.935223877226,101.744816526265,101.954888411729,3278.30636869737,0.0,1.0
2018-05-14,14.3,14.34,14.14,14.22,57090,100.134265404376,100.414361251661,99.0138820152364,99.5740737098063,8152.92344436895,0.0,1.0
2018-05-15,14.78,14.92,14.74,14.75,46638,103.495415571796,104.475751037293,103.215319724511,103.285343686332,6660.29153264105,0.0,1.0
2018-05-16,14.3,14.51,14.27,14.51,36613,100.134265404376,101.604768602622,99.9241935189125,101.604768602622,5228.63874704292,0.0,1.0
2018-05-17,14.77,14.79,14.54,14.68,22303,103.425391609975,103.565439533617,101.814840488086,102.795175953583,3185.05257627885,0.0,1.0
2018-05-18,14.73,14.8,14.67,14.67,8542,103.14529576269,103.635463495438,102.725151991762,102.725151991762,1219.86813911016,0.0,1.0
2018-05-21,14.49,14.57,14.4,14.45,13653,101.46472067898,102.02491237355,100.834505022589,101.184624831695,1949.76114531387,0.0,1.0
2018-05-22,14.6,14.64,14.31,14.47,81158,102.234984259014,102.515080106298,100.204289366198,101.324672755337,11590.0325958678,0.0,1.0
2018-05-23,14.93,15.23,14.91,15.23,32215,104.545774999115,106.646493853752,104.405727075472,106.646493853752,4600.5680287326,0.0,1.0
2018-05-24,60.33,61.6,60.23,60.25,8084,105.613640416888,107.836901204713,105.438580512335,105.473592493246,4617.84782794036,0.0,0.25
2018-05-25,60.7,61.37,60.7,60.82,19714,106.261362063735,107.434263424241,106.261362063735,106.471433949199,11261.2879861474,0.0,1.0
2018-05-29,63.35,63.93,61.79,61.86,51689,110.900449534392,111.9157969808,108.169515023364,108.292056956551,29526.4641734795,0.0,1.0
2018-05-30,62.75,63.913,62.49,63.86,7010,109.850090107074,111.886036797026,109.394934355236,111.793255047613,4004.34355193736,0.0,1.0
2018-05-31,61.71,62.42,61.09,62.16,8651,108.029467099721,109.272392422048,106.944095691492,108.81723667021,4941.73695689163,0.0,1.0
2018-06-01,60.17,60.94,60.03,60.94,6400,105.333544569604,106.681505834662,105.088460703229,106.681505834662,3655.89140262469,0.0,1.0
2018-06-04,58.52,59.1,58.39,59.1,8899,102.445056144477,103.460403590885,102.217478268558,103.460403590885,5083.40274874334,0.0,1.0
2018-06-05,58.35,58.66,58.08,58.32,5772,102.147454306737,102.690140010852,101.674792564444,102.094936335371,3297.15705874216,0.0,1.0
2018-06-06,56.7,57.87,56.6,57.79,13624,99.2589658816107,101.307166764882,99.0839059770576,101.16711884124,7782.47882333735,0.0,1.0
2018-06-07,57.21,57.74,56.22,56.28,25054,100.151771394832,101.079588888963,98.4186783397558,98.5237142824877,14311.6723752124,0.0,1.0
2018-06-08,58.01,58.65,57.72,58.42,10327,101.552250631256,102.672634020396,101.044576908052,102.269996239924,5899.12351795399,0.0,1.0
2018-06-11,58.36,58.5,58.14,58.18,14102,102.164960297192,102.410044163567,101.779828507175,101.849852468997,8055.52821247091,0.0,1.0
2018-06-12,58.42,59.09,58.21,58.21,14536,102.269996239924,103.44289760043,101.902370440363,101.902370440363,8303.44334821138,0.0,1.0
2018-06-13,60.21,60.54,58.96,59.23,27995,105.403568531425,105.98126621645,103.215319724511,103.687981466804,15991.6687213248,0.0,1.0
2018-06-14,60.67,60.76,60.04,60.09,5737,106.208844092369,106.366398006467,105.105966693684,105.193496645961,3277.16390263406,0.0,1.0
2018-06-15,61.31,62.8,61.31,62.33,27108,107.329227481509,109.93762005935,107.329227481509,109.114838507951,15484.9850222423,0.0,1.0
2018-06-18,62.62,64.07,62.55,63.52,27341,109.622512231155,112.160880847175,109.499970297967,111.198051372133,15618.082318619,0.0,1.0
2018-06-19,64.66,66.0,64.58,65.26,43844,113.193734284038,115.53953700505,113.053686360395,114.244093711357,25045.1410401059,0.0,1.0
2018-06-20,65.43,65.85,64.83,65.22,27065,114.541695549097,115.27694714822,113.491336121778,114.174069749535,15460.4220018809,0.0,1.0
2018-06-21,68.58,68.58,67.14,67.22,50136,120.05608254252,120.05608254252,117.535219916955,117.675267840597,28639.3392753112,0.0,1.0
2018-06-22,67.07,67.44,66.69,66.76,13752,117.412677983768,118.060399630614,116.747450346466,116.869992279653,7855.59665138983,0.0,1.0
2018-06-25,69.88,70.77,69.17,69.28,44253,122.33186130171,123.889894452233,121.088935979383,121.281501874391,25278.7753500549,0.0,1.0
2018-06-26,69.95,70.4,69.23,70.0,20179,122.454403234897,123.242172805386,121.193971922115,122.541933187174,11526.9113458694,0.0,1.0
2018-06-27,73.71,73.98,71.0,71.34,54980,129.036655646094,129.509317388387,124.292532232705,124.887735908185,31406.3920806729,0.0,1.0
2018-06-28,72.56,74.28,72.56,74.27,52919,127.023466743733,130.034497102047,127.023466743733,130.016991111591,30229.0808024215,0.0,1.0
2018-06-29,70.5,70.84,69.77,70.16,51227,123.417232709939,124.01243638542,122.139295406702,122.822029034459,29262.5545128526,0.0,1.0
2018-07-02,73.25,74.11,72.7,73.2,43747,128.23138008515,129.736895264306,127.268550610108,128.143850132873,24989.7314360348,0.0,1.0
2018-07-03,73.34,73.35,71.71,72.3,24193,128.388933999247,128.406439989703,125.535457555032,126.568310991895,13819.8407349531,0.0,1.0
2018-07-05,73.84,74.69,73.28,73.39,52216,129.264233522013,130.752242710714,128.283898056516,128.476463951524,29827.5039811643,0.0,1.0
2018-07-06,72.48,74.44,71.79,74.44,52766,126.883418820091,130.314592949332,125.675505478674,130.314592949332,30141.6821485774,0.0,1.0
2018-07-09,69.4,70.69,69.26,70.61,47643,121.491573759855,123.74984652859,121.246489893481,123.609798604948,27215.2553273827,0.0,1.0
2018-07-10,70.0,71.11,69.96,70.08,54355,122.541933187174,124.485098127713,122.471909225353,122.681981110816,31049.3714358853,0.0,1.0
2018-07-11,72.8,73.6,71.86,72.7,33913,127.443610514661,128.844089751086,125.798047411862,127.268550610108,19372.2258026893,0.0,1.0
2018-07-12,70.23,70.79,69.86,70.38,25055,122.944570967646,123.924906433143,122.296849320799,123.207160824476,14312.2436082441,0.0,1.0
2018-07-13,70.29,71.33,70.2,71.29,47587,123.049606910378,124.87022991773,122.89205299628,124.800205955909,27183.2662776096,0.0,1.0
2018-07-16,71.94,72.17,71.49,71.98,27740,125.938095335504,126.340733115976,125.150325765015,126.008119297325,15846.0042982515,0.0,1.0
2018-07-17,72.28,73.56,71.92,73.56,12853,126.533299010985,128.774065789264,125.903083354593,128.774065789264,7342.05815592738,0.0,1.0
2018-07-18,72.72,74.1,72.68,73.39,31106,127.303562591018,129.719389273851,127.233538629197,128.476463951524,17768.7746828194,0.0,1.0
2018-07-19,75.35,75.94,74.12,74.66,63762,131.907638080765,132.940491517628,129.754401254762,130.699724739348,36422.9605647119,0.0,1.0
2018-07-20,71.91,73.77,71.77,73.77,80464,125.885577364138,129.141691588826,125.640493497764,129.141691588826,45963.6946594992,0.0,1.0
2018-07-23,72.05,72.45,71.99,72.05,29442,126.130661230512,126.830900848725,126.025625287781,126.130661230512,16818.242918137,0.0,1.0
2018-07-24,67.48,68.1,66.87,68.1,73037,118.130423592436,119.215795000665,117.062558174662,119.215795000665,41721.1469333593,0.0,1.0
2018-07-25,65.54,67.35,65.41,66.88,69934,114.734261444105,117.902845716516,114.506683568186,117.080064165117,39948.6108361183,0.0,1.0
2018-07-26,67.93,68.29,67.48,67.71,25905,118.918193162924,119.548408819316,118.130423592436,118.533061372908,14797.7916851552,0.0,1.0
2018-07-27,68.2,68.78,67.41,67.86,40349,119.390854905218,120.406202351626,118.007881659248,118.795651229737,23048.6815944538,0.0,1.0
2018-07-30,68.29,68.72,67.56,68.0,31380,119.548408819316,120.301166408894,118.270471516078,119.040735096112,17925.2925334942,0.0,1.0
2018-07-31,67.47,68.89,66.97,68.27,34773,118.11291760198,120.598768246634,117.237618079215,119.513396838405,19863.4862099171,0.0,1.0
2018-08-01,70.35,71.06,69.75,70.4,37451,123.15464285311,124.397568175437,122.104283425791,123.242172805386,21393.2482687027,0.0,1.0
2018-08-02,72.2,73.98,72.07,73.71,64337,126.393251087342,129.509317388387,126.165673211423,129.036655646094,36751.4195579166,0.0,1.0
2018-08-03,72.21,73.98,71.85,73.71,62221,126.410757077797,129.509317388387,125.780541421406,129.036655646094,35542.6904629239,0.0,1.0
2018-08-06,73.07,73.65,72.7,73.6,34348,127.916272256954,128.931619703362,127.268550610108,128.844089751086,19620.7121714615,0.0,1.0
2018-08-07,69.64,70.01,69.22,69.98,46350,121.911717530783,122.559439177629,121.17646593166,122.506921206263,26476.651017446,0.0,1.0
2018-08-08,70.34,71.5,70.13,71.08,23969,123.137136862654,125.16783175547,122.769511063093,124.432580156347,13691.8845358612,0.0,1.0
2018-08-09,68.32,68.37,67.24,67.76,30209,119.600926790682,119.688456742958,117.710279821508,118.620591325184,17256.3786534202,0.0,1.0
2018-08-10,69.8,70.75,69.57,70.15,54517,122.191813378068,123.854882471322,121.789175597595,122.804523044003,31141.9111870141,0.0,1.0
2018-08-13,71.95,72.15,70.56,71.05,49647,125.955601325959,126.305721135066,123.522268652671,124.380062184981,28360.0063228296,0.0,1.0
2018-08-14,72.28,73.365,72.0,73.29,57071,126.533299010985,128.432698975386,126.043131278236,128.301404046971,32600.8403498741,0.0,1.0
2018-08-15,77.4,79.12,77.01,77.83,141122,135.496366124104,138.507396482417,134.813632496346,136.249123713682,80613.5478939379,0.0,1.0
2018-08-16,75.92,76.03,74.47,75.47,80347,132.905479536718,133.098045431726,130.367110920698,132.117709966229,45896.8603947948,0.0,1.0
2018-08-17,73.91,77.43,73.33,77.14,157420,129.3867754552,135.54888409547,128.371428008792,135.041210372265,89923.5038439348,0.0,1.0
2018-08-20,73.24,74.02,73.22,73.91,31705,128.213874094694,129.579341350209,128.178862113784,129.3867754552,18110.9432687839,0.0,1.0
2018-08-21,70.71,71.78,70.34,71.78,74279,123.784858509501,125.657999488219,123.137136862654,125.657999488219,42430.6183586813,0.0,1.0
2018-08-22,69.57,69.93,69.33,69.77,42797,121.789175597595,122.419391253987,121.369031826668,122.139295406702,24447.0600559578,0.0,1.0
2018-08-23,72.11,72.33,70.59,71.04,92129,126.235697173244,126.620828963261,123.574786624037,124.362556194526,52627.1279738145,0.0,1.0
2018-08-24,70.02,70.74,69.51,70.5,67518,122.576945168084,123.837376480867,121.684139654864,123.417232709939,38568.5118316275,0.0,1.0
2018-08-27,67.53,67.58,66.2,67.37,75605,118.217953544712,118.305483496989,115.889656814156,117.937857697427,43188.0733586627,0.0,1.0
2018-08-28,68.01,68.4,67.28,67.36,56094,119.058241086567,119.740974714324,117.780303783329,117.920351706972,32042.7456779422,0.0,1.0
2018-08-29,66.85,68.37,66.75,68.34,30883,117.027546193751,119.688456742958,116.852486289198,119.635938771592,17641.3897167592,0.0,1.0
2018-08-30,70.69,71.28,69.63,69.63,202243,123.74984652859,124.782699965454,121.894211540327,121.894211540327,115527.882022036,0.0,1.0
2018-08-31,70.41,71.75,69.9,71.08,83666,123.259678795841,125.605481516853,122.366873282621,124.432580156347,47792.782826875,0.0,1.0
2018-09-04,71.46,71.95,71.1,71.1,58757,125.097807793649,125.955601325959,124.467592137258,124.467592137258,33563.9392412531,0.0,1.0
2018-09-05,74.01,74.7,73.58,73.96,70189,129.561835359753,130.76974870117,128.809077770175,129.474305407477,40094.2752591916,0.0,1.0
2018-09-06,74.01,74.94,73.0,73.38,87510,129.561835359753,131.189892472097,127.793730323767,128.458957961069,49988.6026005764,0.0,1.0
2018-09-07,75.54,76.29,74.22,76.06,105306,132.240251899416,133.553201183564,129.929461159315,133.150563403092,60154.2656319995,0.0,1.0
2018-09-10,76.9,77.18,76.01,76.05,68862,134.621066601338,135.111234334087,133.063033450815,133.133057412637,39336.2490261786,0.0,1.0
2018-09-11,77.43,79.54,77.43,79.11,70144,135.54888409547,139.24264808154,135.54888409547,138.489890491962,40068.5697727667,0.0,1.0
2018-09-12,75.97,79.09,75.0,79.09,95376,132.993009488994,138.454878511051,131.294928414829,138.454878511051,54481.9216276148,0.0,1.0
2018-09-13,72.41,73.5,71.52,72.46,124619,126.760876886904,128.669029846532,125.202843736381,126.84840683918,71186.4891724511,0.0,1.0
2018-09-14,73.94,74.87,72.68,73.01,189081,129.439293426566,131.06735053891,127.233538629197,127.811236314222,108009.312859325,0.0,1.0
2018-09-17,74.71,74.99,73.78,74.44,65881,130.787254691625,131.277422424374,129.159197579281,130.314592949332,37633.4033587998,0.0,1.0
2018-09-18,72.18,73.47,71.75,73.47,33694,126.358239106431,128.616511875167,125.605481516853,128.616511875167,19247.1257687558,0.0,1.0
2018-09-19,69.54,70.06,69.09,70.06,85242,121.736657626229,122.646969129906,120.94888805574,122.646969129906,48693.0460847713,0.0,1.0
2018-09-20,68.77,69.57,68.45,68.81,75586,120.388696361171,121.789175597595,119.828504666601,120.458720322992,43177.219931061,0.0,1.0
2018-09-21,67.5,67.72,66.67,66.87,121055,118.165435573346,118.550567363363,116.712438365555,117.062558174662,69150.6146476148,0.0,1.0
2018-09-24,69.18,70.04,68.68,68.93,116463,121.106441969838,122.611957148995,120.231142447073,120.668792208456,66527.5125662316,0.0,1.0
2018-09-25,68.59,68.91,68.27,68.4,24417,120.073588532975,120.633780227545,119.513396838405,119.740974714324,13947.7969340449,0.0,1.0
2018-09-26,67.8,67.96,66.08,67.71,62784,118.690615287005,118.97071113429,115.679584928692,118.533061372908,35864.2946597485,0.0,1.0
2018-09-27,67.85,68.33,67.19,68.33,75962,118.778145239282,119.618432781137,117.622749869231,119.618432781137,43392.0035509653,0.0,1.0
2018-09-28,68.53,69.03,67.68,68.66,110210,119.968552590243,120.843852113009,118.480543401542,120.196130466162,62955.5924192609,0.0,1.0
2018-10-01,67.94,68.35,67.3,67.98,100183,118.93569915338,119.653444762047,117.81531576424,119.005723115201,57227.8388108048,0.0,1.0
2018-10-02,71.19,71.46,70.47,71.33,139170,124.625146051356,125.097807793649,123.364714738573,124.87022991773,79498.5010161374,0.0,1.0
2018-10-03,72.08,72.47,70.38,70.38,101129,126.183179201878,126.865912829635,123.207160824476,123.207160824476,57768.2252587555,0.0,1.0
2018-10-04,75.41,76.37,73.82,73.83,214339,132.012674023497,133.693249107207,129.229221541102,129.246727531558,122437.516772996,0.0,1.0
2018-10-05,75.15,76.53,74.41,74.65,104341,131.557518271659,133.973344954492,130.262074977966,130.682218748893,59603.0257564475,0.0,1.0
2018-10-08,75.88,77.56,75.61,77.45,120984,132.835455574896,135.776461971389,132.362793832603,135.58389607638,69110.057102367,0.0,1.0
2018-10-09,76.53,77.31,75.82,76.82,84140,133.973344954492,135.338812210006,132.730419632164,134.481018677696,48063.5472838815,0.0,1.0
2018-10-10,80.23,80.41,76.45,76.55,126179,140.450561422956,140.765669251152,133.833297030849,134.008356935402,72077.6127018413,0.0,1.0
2018-10-11,81.7,83.63,79.09,81.21,359448,143.023942019887,146.402598177762,138.454878511051,142.166148487577,205328.570764164,0.0,1.0
2018-10-12,77.56,79.9,77.43,77.97,214680,135.776461971389,139.872863737931,135.54888409547,136.494207580056,122632.307236792,0.0,1.0
2018-10-15,79.91,80.66,78.87,80.18,116691,139.890369728386,141.203319012535,138.069746721034,140.36303147068,66657.7536974502,0.0,1.0
2018-10-16,77.06,79.21,76.9,79.01,111387,134.901162448623,138.664950396515,134.621066601338,138.314830587409,63627.9336975247,0.0,1.0
2018-10-17,78.72,79.52,77.78,78.11,126544,137.807156864205,139.207636100629,136.161593761405,136.739291446431,72286.1127583968,0.0,1.0
2018-10-18,83.12,83.85,81.0,81.0,116592,145.509792664541,146.787729967779,141.798522688015,141.798522688015,66601.2016273157,0.0,1.0
2018-10-19,79.78,80.41,78.25,79.47,122232,139.662791852467,140.765669251152,136.984375312805,139.120106148353,69822.9559258789,0.0,1.0
2018-10-22,75.62,76.42,74.73,75.23,211981,132.380299823058,133.780779059483,130.822266672536,131.697566195301,121090.549284342,0.0,1.0
2018-10-23,77.6,80.59,76.69,79.98,207944,135.84648593321,141.080777079348,134.253440801776,140.012911661574,118784.48153553,0.0,1.0
2018-10-24,82.18,82.18,78.34,78.34,105957,143.864229561742,143.864229561742,137.141929226903,137.141929226903,60526.1383356104,0.0,1.0
2018-10-25,78.64,80.64,77.59,80.12,237067,137.667108940562,141.168307031624,135.828979942754,140.257995527948,135420.501116568,0.0,1.0
2018-10-26,81.05,82.51,79.45,81.99,321547,141.886052640292,144.441927246767,139.085094167442,143.531615743091,183678.267631214,0.0,1.0
2018-10-29,84.08,85.82,80.6,80.94,231341,147.190367748251,150.236410087475,141.098283069803,141.693486745283,132149.620777282,0.0,1.0
2018-10-30,81.65,83.65,81.56,83.52,191556,142.936412067611,146.437610158673,142.778858153513,146.210032282754,109423.114612684,0.0,1.0
2018-10-31,79.7,80.37,78.59,79.95,122864,139.522743928825,140.695645289331,137.579578988286,139.960393690208,70183.9752018878,0.0,1.0
2018-11-01,73.04,77.28,72.68,76.95,146235,127.863754285588,135.28629423864,127.233538629197,134.708596553615,83534.2623848164,0.0,1.0
2018-11-02,72.54,74.25,70.0,70.27,224768,126.988454762823,129.981979130681,122.541933187174,123.014594929467,128394.906060179,0.0,1.0
2018-11-05,72.33,73.08,71.86,73.08,142321,126.620828963261,127.933778247409,125.798047411862,127.933778247409,81298.4562988987,0.0,1.0
2018-11-06,72.24,73.01,72.01,72.59,84434,126.463275049163,127.811236314222,126.060637268691,127.075984715099,48231.4897951899,0.0,1.0
2018-11-07,69.21,71.46,69.18,70.66,140991,121.158959941204,125.097807793649,121.106441969838,123.697328557224,80538.7163667908,0.0,1.0
2018-11-08,72.62,73.35,70.74,71.27,124242,127.128502686465,128.406439989703,123.837376480867,124.765193974998,70971.1343195155,0.0,1.0
2018-11-09,76.37,77.55,75.84,76.1,185914,133.693249107207,135.758955980933,132.765431613075,133.220587364913,106200.217848057,0.0,1.0
2018-11-12,77.75,78.22,76.32,76.35,222847,136.109075790039,136.931857341439,133.60571915493,133.658237126296,127297.567406361,0.0,1.0
2018-11-13,74.67,75.71,72.85,75.71,157118,130.717230729804,132.537853737156,127.531140466937,132.537853737156,89750.9914683731,0.0,1.0
2018-11-14,74.01,75.41,72.77,73.62,122170,129.561835359753,132.012674023497,127.391092543295,128.879101731996,69787.5394779159,0.0,1.0
2018-11-15,71.13,74.03,70.0,73.63,113756,124.520110108624,129.596847340664,122.541933187174,128.896607722451,64981.1847495275,0.0,1.0
2018-11-16,70.37,72.5,69.54,72.08,109000,123.18965483402,126.918430801001,121.736657626229,126.183179201878,62264.4004509522,0.0,1.0
2018-11-19,72.99,73.67,71.4,71.4,103337,127.776224333312,128.966631684273,124.992771850917,124.992771850917,59029.5077926607,0.0,1.0
2018-11-20,75.2,75.91,74.01,74.75,117156,131.645048223935,132.887973546262,129.561835359753,130.857278653446,66923.3770571721,0.0,1.0
2018-11-21,72.47,72.91,71.23,71.99,84198,126.865912829635,127.636176409669,124.695170013177,126.025625287781,48096.6787997182,0.0,1.0
2018-11-23,74.63,74.9,73.73,74.87,37356,130.647206767983,131.119868510276,129.071667627005,131.06735053891,21338.981130695,0.0,1.0
2018-11-26,71.59,72.21,71.33,71.89,63826,125.325385669568,126.410757077797,124.87022991773,125.850565383227,36459.5194787383,0.0,1.0
2018-11-27,71.37,73.03,71.31,72.88,49554,124.940253879551,127.846248295133,124.835217936819,127.583658438303,28306.8816508852,0.0,1.0
2018-11-28,68.12,70.98,67.9,70.33,96583,119.250806981575,124.257520251794,118.865675191559,123.119630872199,55171.3998968287,0.0,1.0
2018-11-29,70.45,70.95,69.28,70.21,71630,123.329702757663,124.205002280428,121.281501874391,122.909558986735,40917.4220578136,0.0,1.0
2018-11-30,68.31,70.16,68.31,69.71,55867,119.583420800226,122.822029034459,119.583420800226,122.03425946397,31913.0757797555,0.0,1.0
2018-12-03,66.3,66.92,64.94,65.48,94632,116.064716718709,117.150088126938,113.683902016787,114.629225501373,54056.9242520595,0.0,1.0
2018-12-04,68.3,68.84,65.89,66.04,88491,119.565914809771,120.511238294358,115.346971110041,115.609560966871,50548.9822046348,0.0,1.0
2018-12-06,70.25,72.9158,70.2,72.25,83777,122.979582948557,127.646329884133,122.89205299628,126.480781039619,47856.1896933889,0.0,1.0
2018-12-07,73.29,73.61,70.09,71.04,82919,128.301404046971,128.861595741541,122.699487101272,124.362556194526,47366.0717522247,0.0,1.0
2018-12-10,73.74,75.92,73.06,74.12,108550,129.08917361746,132.905479536718,127.898766266499,129.754401254762,62007.345586705,0.0,1.0
2018-12-11,72.86,74.07,72.08,72.44,43130,127.548646457393,129.666871302485,126.183179201878,126.81339485827,24637.2806555005,0.0,1.0
2018-12-12,70.63,70.8,68.8,69.82,85260,123.644810585858,123.942412423599,120.441214332536,122.226825358978,48703.3282793412,0.0,1.0
2018-12-13,69.7,69.71,68.99,69.17,36842,122.016753473514,122.03425946397,120.773828151187,121.088935979383,21045.3673524219,0.0,1.0
2018-12-14,71.21,71.53,70.37,71.48,53040,124.660158032266,125.220349726836,123.18965483402,125.13281977456,30298.1999992523,0.0,1.0
2018-12-17,73.12,73.77,71.285,72.11,84968,128.003802209231,129.141691588826,124.791452960681,126.235697173244,48536.5282340962,0.0,1.0
2018-12-18,73.65,73.89,72.31,72.97,35952,128.931619703362,129.35176347429,126.58581698235,127.741212352401,20536.9699542443,0.0,1.0
2018-12-19,76.07,77.87,72.78,73.86,103569,133.168069393547,136.319147675503,127.40859853375,129.299245502924,59162.0338560061,0.0,1.0
2018-12-20,76.27,77.3,75.33,76.17,173384,133.518189202653,135.32130621955,131.872626099854,133.3431292981,99042.667961357,0.0,1.0
2018-12-21,77.21,77.98,75.3,76.35,122936,135.163752305453,136.511713570512,131.820108128488,133.658237126296,70225.1039801672,0.0,1.0
2018-12-24,78.94,78.94,76.42,77.48,139852,138.192288654221,138.192288654221,133.780779059483,135.636414047746,79888.08194373,0.0,1.0
2018-12-26,75.4,79.5,75.22,77.8,44793,132.20455193308,139.393393616444,131.88894424942,136.412654381879,25546.7164376427,0.119607,1.0
2018-12-27,76.71,79.39,76.62,78.43,68722,134.501474519716,139.200522254207,134.343670677886,137.517281274688,39194.1028068599,0.0,1.0
2018-12-28,76.69,77.24,75.99,76.66,48334,134.466406999309,135.430763810492,133.239043785077,134.413805718699,27566.2490187534,0.0,1.0
2018-12-31,76.8,77.29,74.75,74.94,39730,134.659278361546,135.518432611509,131.064857519864,131.397998963727,22659.1441534959,0.0,1.0
2019-01-02,78.22,80.13,77.98,80.13,42112,137.149072310418,140.498020509254,136.728262065538,140.498020509254,24017.6662117297,0.0,1.0
2019-01-03,80.86,81.05,79.66,80.22,60682,141.777985004096,142.11112644796,139.673933779697,140.655824351084,34608.6631140811,0.0,1.0
2019-01-04,75.37,77.45,74.18,76.86,97433,132.15195065247,135.798972774762,130.065433188274,134.764480922766,55568.7992023048,0.0,1.0
2019-01-07,75.07,76.26,74.54,76.14,25824,131.62593784637,133.712455310566,130.696648555594,133.502050188126,14728.1585356124,0.0,1.0
2019-01-08,74.33,75.29,73.81,74.35,31309,130.328439591324,132.011680570844,129.416684060751,130.363507111731,17856.409370798,0.0,1.0
2019-01-09,71.66,72.7,70.81,72.2,82722,125.646925617036,127.470436678182,124.156555999754,126.593748668016,47178.6992868233,0.0,1.0
2019-01-10,70.88,72.52,70.77,72.3,67750,124.279292321177,127.154828994522,124.08642095894,126.769086270049,38639.7436798224,0.0,1.0
2019-01-11,71.36,72.08,71.28,71.89,107494,125.120912810936,126.383343545576,124.98064272931,126.050202101713,61306.8724297985,0.0,1.0
2019-01-14,73.09,73.95,72.58,73.95,132083,128.154253326112,129.662156703598,127.260031555742,129.662156703598,75330.6754902138,0.0,1.0
2019-01-15,71.86,72.11,71.01,71.75,25234,125.997600821103,126.435944826186,124.50723120382,125.804729458866,14391.6648268139,0.0,1.0
2019-01-16,69.94,70.27,69.17,70.23,57472,122.631118862064,123.209732948774,121.281019326408,123.139597907961,32777.9092068894,0.0,1.0
2019-01-17,69.5,70.82,68.57,70.74,125695,121.859633413118,124.174089759957,120.228993714208,124.03381967833,71687.4181820705,0.0,1.0
2019-01-18,68.01,68.73,67.4,68.55,57708,119.247103142822,120.509533877462,118.177543770419,120.193926193802,32912.5066904088,0.0,1.0
2019-01-22,70.91,71.7,70.03,70.06,88098,124.331893601787,125.71706065785,122.788922703894,122.841523984504,50244.7843351291,0.0,1.0
2019-01-23,69.51,70.37,69.13,69.33,45008,121.877167173321,123.385070550807,121.210884285595,121.561559489661,25669.3370264421,0.0,1.0
2019-01-24,67.81,69.08,67.72,69.08,36351,118.896427938756,121.123215484578,118.738624096926,121.123215484578,20732.0047602247,0.0,1.0
2019-01-25,65.27,65.99,64.84,65.99,84316,114.442852847111,115.70528358175,113.688901158368,115.70528358175,48087.8026288989,0.0,1.0
2019-01-28,66.39,67.28,66.34,66.87,85222,116.406633989883,117.967138647979,116.318965188867,117.248254479643,48604.5200868168,0.0,1.0
2019-01-29,66.48,66.68,65.88,66.19,53459,116.564437831713,116.91511303578,115.512412219514,116.055958785817,30489.18165874,0.0,1.0
2019-01-30,64.21,66.01,63.8,65.5,46145,112.584274265558,115.740351102157,111.865390097222,114.846129331787,26317.8003262791,0.0,1.0
2019-01-31,62.4,63.84,62.34,63.8,81812,109.410663668756,111.935525138035,109.305461107536,111.865390097222,46659.7005156257,0.0,1.0
2019-02-01,63.57,64.09,63.22,63.6,62308,111.462113612545,112.373869143118,110.848432005429,111.514714893155,35536.0169623968,0.0,1.0
2019-02-04,63.54,64.07,63.03,63.9,82870,111.409512331935,112.338801622712,110.515290561566,112.040727699255,47263.107878183,0.0,1.0
2019-02-05,61.42,62.93,61.27,62.89,66867,107.69235516883,110.339952959532,107.42934876578,110.269817918719,38136.1437732648,0.0,1.0
2019-02-06,62.95,63.34,61.66,61.66,78908,110.375020479939,111.058837127869,108.11316541371,108.11316541371,45003.4670743532,0.0,1.0
2019-02-07,64.37,65.72,63.19,64.01,53678,112.864814428811,115.23187205626,110.795830724819,112.233599061492,30614.0835608194,0.0,1.0
2019-02-08,64.35,65.5,64.29,64.74,45697,112.829746908405,114.846129331787,112.724544347185,113.513563556334,26062.2932389202,0.0,1.0
2019-02-11,64.02,64.23,63.38,63.38,68353,112.251132821695,112.619341785965,111.128972168682,111.128972168682,38983.6516567809,0.0,1.0
2019-02-12,63.93,64.04,63.44,63.75,93552,112.093328979865,112.286200342102,111.234174729902,111.777721296205,53355.3549923949,0.0,1.0
2019-02-13,62.67,63.08,61.83,62.0,100003,109.884075194246,110.602959362582,108.411239337166,108.709313260623,57034.5429846979,0.0,1.0
2019-02-14,63.25,64.02,62.69,63.68,114629,110.901033286039,112.251132821695,109.919142714653,111.654984974782,65376.1649929795,0.0,1.0
2019-02-15,63.8,64.3,63.6,64.07,74180,111.865390097222,112.742078107388,111.514714893155,112.338801622712,42306.9547774055,0.0,1.0
2019-02-19,62.01,63.56,61.75,63.56,68114,108.726847020826,111.444579852342,108.27096925554,111.444579852342,38847.3431883016,0.0,1.0
2019-02-20,61.4,61.64,60.63,61.53,129902,107.657287648423,108.078097893303,106.307188112767,107.885226531067,74086.7894242999,0.0,1.0
2019-02-21,61.49,61.74,60.96,61.0,109811,107.815091490253,108.253435495337,106.885802199477,106.95593724029,62628.3231472325,0.0,1.0
2019-02-22,59.57,60.0,59.27,59.72,187039,104.448609531215,105.202561219958,103.922596725115,104.711615934265,106673.63864399,0.0,1.0
2019-02-25,57.14,57.39,56.54,57.28,131577,100.187905801806,100.62624980689,99.1358801896069,100.433378444653,75042.0893602956,0.0,1.0
2019-02-26,58.12,58.63,57.82,58.37,111202,101.906214301732,102.800436072102,101.380201495633,102.344558306816,63421.6498403489,0.0,1.0
2019-02-27,59.82,60.07,59.29,59.39,76347,104.886953536298,105.325297541381,103.957664245522,104.133001847555,43542.8562468399,0.0,1.0
2019-02-28,60.7,60.86,60.12,60.25,131256,106.429924434191,106.710464597444,105.412966342398,105.640905225041,74859.0139695758,0.0,1.0
2019-03-01,59.3,59.76,58.71,58.9,138278,103.975198005725,104.781750975078,102.940706153729,103.273847597592,78863.8594325976,0.0,1.0
2019-03-04,58.66,59.72,57.86,57.86,123571,102.853037352712,104.711615934265,101.450336536446,101.450336536446,70476.0408303962,0.0,1.0
2019-03-05,57.25,58.32,57.07,58.08,108049,100.380777164043,102.256889505799,100.065169480383,101.836079260919,61623.4046473969,0.0,1.0
2019-03-06,58.32,58.35,57.43,57.43,107141,102.256889505799,102.309490786409,100.696384847703,100.696384847703,61105.5465328392,0.0,1.0
2019-03-07,60.92,61.13,59.57,59.57,246455,106.815667158664,107.183876122934,104.448609531215,104.448609531215,140560.266104954,0.0,1.0
2019-03-08,63.12,63.77,62.83,63.5,154064,110.673094403396,111.812788816612,110.164615357499,111.339377291122,87867.062292076,0.0,1.0
2019-03-11,60.57,61.8,60.36,61.8,108718,106.201985551547,108.358638056557,105.833776587278,108.358638056557,62004.9542934753,0.0,1.0
2019-03-12,59.3,59.82,59.1,59.46,102152,103.975198005725,104.886953536298,103.624522801658,104.255738168978,58260.1785443723,0.0,1.0
2019-03-13,59.53,59.73,59.21,59.44,89940,104.378474490401,104.729149694468,103.817394163895,104.220670648571,51295.3291005645,0.0,1.0
2019-03-14,59.96,60.42,59.74,59.89,66116,105.132426179144,105.938979148497,104.746683454671,105.009689857721,37707.8272049469,0.0,1.0
2019-03-15,58.31,58.78,58.1,58.78,91323,102.239355745596,103.063442475152,101.871146781326,103.063442475152,52084.0931671205,0.0,1.0
2019-03-18,56.97,57.33,56.63,56.96,132627,99.8898318783499,100.52104724567,99.2936840314368,99.8722981181466,75640.9340962925,0.0,1.0
2019-03-19,56.52,56.91,56.13,56.47,132965,99.1008126692002,99.7846293171299,98.4169960212705,99.0131438681836,75833.7050684516,0.0,1.0
2019-03-20,56.93,58.05,55.84,57.54,128232,100.068769161353,102.037450374434,98.1528204807649,101.140997322049,72952.3089089757,0.142053,1.0
2019-03-21,57.02,58.33,57.02,58.33,131621,100.226966758833,102.529620677704,100.226966758833,102.529620677704,74880.34071767,0.0,1.0
2019-03-22,60.31,60.37,58.76,58.84,197461,106.009967822259,106.115432887245,103.285453643441,103.42607373009,112337.293885108,0.0,1.0
2019-03-25,60.49,61.11,60.28,61.0,93333,106.326363017218,107.416168688745,105.957235289766,107.222816069603,53097.9618769219,0.0,1.0
2019-03-26,60.28,60.89,59.78,60.18,71883,105.957235289766,107.029463450462,105.078359748211,105.781460181455,40894.868841661,0.0,1.0
2019-03-27,60.64,61.13,60.16,60.28,68817,106.590025679685,107.451323710408,105.746305159793,105.957235289766,39150.5945644532,0.0,1.0
2019-03-28,59.74,60.55,59.68,60.45,77635,105.008049704887,106.431828082205,104.902584639901,106.256052973894,44167.2320649162,0.0,1.0
2019-03-29,58.46,59.1,58.26,58.96,102177,102.758128318509,103.883089011698,102.406578101887,103.637003860063,58129.3910053058,0.0,1.0
2019-04-01,56.74,57.33,56.65,56.94,77643,99.7347964555623,100.771869594596,99.5765988580826,100.086346672184,44171.7833350459,0.0,1.0
2019-04-02,57.3,57.71,56.96,56.96,75571,100.719137062103,101.439815006177,100.121501693846,100.121501693846,42993.0043714533,0.0,1.0
2019-04-03,56.45,56.73,55.32,56.02,114776,99.2250486414609,99.7172189447312,97.2387899175486,98.4692156757244,65297.0725508188,0.0,1.0
2019-04-04,55.3,56.04,55.26,56.01,106198,97.2036348958864,98.5043706973866,97.1333248525621,98.4516381648933,60416.9731542471,0.0,1.0
2019-04-05,54.56,54.96,54.29,54.91,73146,95.9028990943863,96.6059995276296,95.4283063019471,96.5181119734742,41613.4006133878,0.0,1.0
2019-04-08,54.82,55.25,54.62,54.83,68799,96.3599143759945,97.115747341731,96.0083641593728,96.3774918868256,39140.3542066615,0.0,1.0
2019-04-09,55.15,55.3,54.91,54.92,58163,96.9399722334202,97.2036348958864,96.5181119734742,96.5356894843053,33089.4405692242,0.0,1.0
2019-04-10,55.31,55.72,55.16,55.47,64215,97.2212124067175,97.9418903507919,96.9575497442513,97.5024525800148,36532.4764223429,0.0,1.0
2019-04-11,56.98,57.15,56.54,56.64,94074,100.156656715508,100.455474399637,99.3832462389407,99.5590213472515,53519.5232726855,0.0,1.0
2019-04-12,55.39,55.59,55.17,55.37,49334,97.3618324933662,97.7133827099879,96.9751272550824,97.326677471704,28066.545072333,0.0,1.0
2019-04-15,56.66,56.93,56.07,56.07,50094,99.5941763689137,100.068769161353,98.5571032298798,98.5571032298798,28498.9157346546,0.0,1.0
2019-04-16,55.14,55.43,54.96,54.96,33070,96.9223947225891,97.4321425366905,96.6059995276296,96.6059995276296,18813.8128986511,0.0,1.0
2019-04-17,54.89,55.0,54.22,54.34,60452,96.4829569518121,96.676309570954,95.3052637261295,95.5161938561025,34391.6727350848,0.0,1.0
2019-04-18,54.75,55.26,54.52,54.94,13183,96.2368718001769,97.1333248525621,95.832589051062,96.5708445059675,7499.92426498087,0.0,1.0
2019-04-22,55.79,56.4,55.62,56.4,40889,98.0649329266095,99.1371610873055,97.7661152424811,99.1371610873055,23262.1105416675,0.0,1.0
2019-04-23,55.77,56.06,55.49,55.86,40130,98.0297779049473,98.5395257190487,97.537607601677,98.1879755024271,22830.3087881121,0.0,1.0
2019-04-24,57.52,57.68,56.58,56.58,82514,101.105842300387,101.387082473684,99.453556282265,99.453556282265,46942.9379352674,0.0,1.0
2019-04-25,58.25,58.95,58.21,58.47,62670,102.389000591056,103.619426349232,102.318690547731,102.77570582934,35653.5123785444,0.0,1.0
2019-04-26,57.58,58.1,57.51,57.68,51933,101.211307365373,102.12533792859,101.088264789556,101.387082473684,29545.1389557197,0.0,1.0
2019-04-29,57.1,57.27,57.0,57.06,15060,100.367586845481,100.66640452961,100.19181173717,100.297276802157,8567.76601916197,0.0,1.0
2019-04-30,57.72,58.34,57.43,57.95,22740,101.457392517008,102.547198188536,100.947644702907,101.861675266123,12936.9853436749,0.0,1.0
2019-05-01,58.35,58.42,56.54,57.53,33549,102.564775699367,102.687818275184,99.3832462389407,101.123419811218,19086.3201976669,0.0,1.0
2019-05-02,58.72,59.05,58.03,58.21,18268,103.215143600117,103.795201457542,102.002295352772,102.318690547731,10392.825341172,0.0,1.0
2019-05-03,56.71,57.18,56.63,57.17,22126,99.6820639230691,100.50820693213,99.5414438364204,100.490629421299,12587.6753612203,0.0,1.0
2019-05-06,59.69,61.19,59.48,61.0,81458,104.920162150732,107.556788775394,104.551034423279,107.222816069603,46342.1702781468,0.0,1.0
2019-05-07,62.83,63.62,61.64,61.64,82014,110.439500551692,111.828123907347,108.347776762793,108.347776762793,46658.483552161,0.0,1.0
2019-05-08,63.34,63.74,62.44,63.28,85853,111.335953604077,112.03905403732,109.753977629279,111.23048853909,48842.5243056513,0.0,1.0
2019-05-09,65.35,67.29,64.54,66.16,115710,114.869033281124,118.279070382354,113.445254903807,116.292811658442,65828.4333384616,0.0,1.0
2019-05-10,64.58,66.76,64.02,65.35,123645,113.515564947131,117.347462308307,112.53122434059,114.869033281124,70342.7243983585,0.0,1.0
2019-05-13,68.88,69.71,68.16,68.5,158275,121.073894604497,122.532828003476,119.808313824659,120.405949192915,90044.0349723009,0.0,1.0
2019-05-14,66.76,67.02,65.96,66.57,102436,117.347462308307,117.804477589915,115.94126144182,117.013489602516,58276.7383757552,0.0,1.0
2019-05-15,65.85,66.77,65.68,66.56,68607,115.747908822679,117.365039819138,115.44909113855,116.995912091685,39031.1237235485,0.0,1.0
2019-05-16,65.28,65.44,64.35,65.44,44597,114.745990705307,115.027230878604,113.111282198016,115.027230878604,25371.6242467838,0.0,1.0
2019-05-17,67.56,68.43,66.85,68.13,79228,118.753663174794,120.282906617098,117.505659905787,119.755581292165,45073.5037294927,0.0,1.0
2019-05-20,69.43,69.77,68.69,69.45,76061,122.040657700206,122.638293068463,120.739921898706,122.075812721868,43271.7696668975,0.0,1.0
2019-05-21,67.93,68.62,67.87,68.35,58278,119.404031075544,120.616879322888,119.298566010557,120.142286530449,33154.8650773386,0.0,1.0
2019-05-22,68.56,69.16,68.37,68.9,49440,120.511414257902,121.566064907767,120.177441552111,121.109049626159,28126.8494015515,0.0,1.0
2019-05-23,70.31,71.03,70.2,70.54,80146,123.587478653341,124.853059433179,123.394126034199,123.991761402456,45595.7619768762,0.0,1.0
2019-05-24,71.08,71.13,69.94,70.21,52836,124.940946987335,125.02883454149,122.937110752591,123.411703545031,30058.8635716095,0.0,1.0
2019-05-28,70.38,70.46,69.08,69.68,96594,123.710521229159,123.851141315808,121.425444821118,122.480095470983,54953.173363541,0.0,1.0
2019-05-29,69.22,70.43,69.08,70.37,103029,121.671529972753,123.798408783314,121.425444821118,123.692943718328,58614.1012741194,0.0,1.0
2019-05-30,69.12,69.64,68.9,69.44,78468,121.495754864443,122.409785427659,121.109049626159,122.058235211037,44641.1330671711,0.0,1.0
2019-05-31,69.43,70.62,69.25,70.49,94047,122.040657700206,124.132381489105,121.724262505247,123.903873848301,53504.1627359976,0.0,1.0
2019-06-03,69.05,69.39,68.49,69.0,125435,121.372712288625,121.970347656882,120.388371682084,121.28482473447,71361.071089879,0.0,1.0
2019-06-04,69.38,70.45,69.31,70.12,122164,121.952770146051,123.833563804977,121.829727570233,123.253505947551,69500.1705155974,0.0,1.0
2019-06-05,70.28,71.02,69.89,69.97,116497,123.534746120848,124.835481922348,122.849223198436,122.989843285085,66276.1645374708,0.0,1.0
2019-06-06,70.31,70.88,69.91,70.88,79890,123.587478653341,124.589396770713,122.884378220098,124.589396770713,45450.1213327257,0.0,1.0
2019-06-07,68.96,69.14,67.48,69.07,97526,121.214514691145,121.530909886105,118.613043088145,121.407867310287,55483.3963336513,0.0,1.0
2019-06-10,67.51,67.8672,66.78,67.47,47959,118.665775620638,119.293644307524,117.382617329969,118.595465577314,27284.2955187907,0.0,1.0
2019-06-11,66.07,66.42,65.41,65.5,83721,116.134614060962,116.74982694005,114.974498346111,115.132695943591,47629.6108160863,0.0,1.0
2019-06-12,68.45,68.75,67.69,67.69,80055,120.31806163876,120.845386963692,118.982170815598,118.982170815598,45543.9912791507,0.0,1.0
2019-06-13,67.8,68.25,67.34,67.52,36379,119.17552343474,119.966511422138,118.36695793651,118.683353131469,20696.3320060486,0.0,1.0
2019-06-14,69.02,69.05,68.3,68.3,80002,121.319979756132,121.372712288625,120.054398976294,120.054398976294,45513.8391145413,0.0,1.0
2019-06-17,67.89,68.34,67.58,68.19,68859,119.333721032219,120.124709019618,118.788818196456,119.861046357152,39174.4887326344,0.0,1.0
2019-06-18,63.97,66.28,63.75,66.28,183277,112.443336786435,116.503741788415,112.056631548151,116.503741788415,104267.891945149,0.0,1.0
2019-06-19,62.96,63.77,62.275,63.56,119581,110.668008192496,112.091786569813,109.463948700567,111.722658842361,68030.6791724702,0.0,1.0
2019-06-20,60.67,61.206,60.1,60.37,95638,106.642758212178,107.584912792724,105.640840094806,106.115432887245,54409.2965830417,0.0,1.0
2019-06-21,61.12,61.23,60.71,61.03,76947,107.433746199576,107.627098818718,106.713068255502,107.275548602097,43775.8228337621,0.0,1.0
2019-06-24,61.16,61.25,60.73,61.01,61663,107.504056242901,107.662253840381,106.748223277164,107.240393580435,35080.6212509683,0.0,1.0
2019-06-25,62.9,63.03,62.34,62.42,131097,110.959787841287,111.189116496603,109.97191055685,110.113035883198,74315.2223019279,0.225996,1.0
2019-06-26,61.53,61.78,61.15,61.78,45386,108.543016627574,108.984033272412,107.87267132742,108.984033272412,25728.0538791528,0.0,1.0
2019-06-27,60.26,60.87,60.14,60.62,86394,106.302652071796,107.378732685201,106.090964082274,106.937716040363,48974.3420181449,0.0,1.0
2019-06-28,60.18,60.51,60.17,60.33,76633,106.161526745448,106.743668716634,106.143886079654,106.426136732351,43441.1041493216,0.0,1.0
2019-07-01,58.43,58.87,56.74,57.27,192352,103.074410231581,103.850599526496,100.093137712474,101.028092999531,109038.968399127,0.0,1.0
2019-07-02,58.68,58.96,58.4,58.5,96056,103.515426876419,104.009365518638,103.0214882342,103.197894892135,54451.4595561603,0.0,1.0
2019-07-03,59.14,59.51,59.12,59.33,29631,104.326897502921,104.979602137282,104.291616171334,104.662070152998,16796.9850723389,0.0,1.0
2019-07-05,60.5,60.82,60.31,60.34,117571,106.726028050841,107.290529356234,106.390855400764,106.443777398144,66647.7112463284,0.0,1.0
2019-07-08,61.46,61.75,61.18,61.67,83845,108.419531967019,108.931111275032,107.925593324801,108.789985948683,47529.3852178551,0.0,1.0
2019-07-09,62.15,62.87,61.99,62.87,113864,109.636737906773,110.906865843907,109.354487254076,110.906865843907,64546.3166371975,0.0,1.0
2019-07-10,61.9,61.97,61.14,61.58,73952,109.195721261935,109.319205922489,107.855030661626,108.631219956542,41921.320241288,0.0,1.0
2019-07-11,62.44,62.76,61.87,61.94,114215,110.148317214785,110.712818520178,109.142799264554,109.266283925109,64745.288719152,0.0,1.0
2019-07-12,62.05,62.29,61.8,61.8,88151,109.460331248837,109.883707227882,109.019314603999,109.019314603999,49970.3361719739,0.0,1.0
2019-07-15,61.7,61.84,61.51,61.8,67163,108.842907946064,109.089877267173,108.507735295987,109.019314603999,38072.8260407513,0.0,1.0
2019-07-16,61.87,61.88,61.21,61.47,49640,109.142799264554,109.160439930348,107.978515322181,108.437172632813,28139.5274877967,0.0,1.0
2019-07-17,62.08,62.09,61.45,61.6,61089,109.513253246218,109.530893912012,108.401891301226,108.666501288129,34629.6453404919,0.0,1.0
2019-07-18,61.6,62.21,61.43,62.1,90279,108.666501288129,109.742581901534,108.366609969639,109.548534577805,51176.6398483239,0.0,1.0
2019-07-19,61.07,61.28,59.79,60.37,109661,107.731546001072,108.101999982736,105.4735407795,106.496699395525,62163.7535019999,0.0,1.0
2019-07-22,62.12,62.16,61.41,61.41,68604,109.583815909392,109.654378572566,108.331328638052,108.331328638052,38889.6886336183,0.0,1.0
2019-07-23,61.51,62.21,61.48,61.82,91203,108.507735295987,109.742581901534,108.454813298606,109.054595935586,51700.4296025287,0.0,1.0
2019-07-24,61.1,61.37,61.01,61.37,55092,107.784467998452,108.260765974878,107.625702006311,108.260765974878,31230.1137864163,0.0,1.0
2019-07-25,61.87,61.96,61.09,61.09,95361,109.142799264554,109.301565256696,107.766827332659,107.766827332659,54057.4834964501,0.0,1.0
2019-07-26,61.69,61.9,61.55,61.56,39038,108.82526728027,109.195721261935,108.578297959161,108.595938624955,22129.5502431228,0.0,1.0
2019-07-29,62.69,62.9,62.33,62.33,32504,110.589333859623,110.959787841287,109.954269891056,109.954269891056,18425.6084098176,0.0,1.0
2019-07-30,63.4,63.73,63.23,63.33,87961,111.841821130964,112.42396310215,111.541929812474,111.718336470409,49862.6304865851,0.0,1.0
2019-07-31,65.12,66.31,63.8,63.8,153260,114.87601564745,116.97525487688,112.547447762705,112.547447762705,86878.8070664735,0.0,1.0
2019-08-01,68.15,68.47,63.89,64.71,298012,120.221137382889,120.785638688282,112.706213754847,114.152748349916,168934.666915659,0.0,1.0
2019-08-02,69.24,69.51,68.04,68.6,216721,122.143969954384,122.620267930809,120.02709005916,121.014967343598,122853.072858235,0.0,1.0
2019-08-05,74.51,75.37,72.3,72.39,188105,131.440600827573,132.957698085816,127.542013687203,127.700779679345,106631.462894682,0.0,1.0
2019-08-06,73.15,73.97,71.55,72.05,185483,129.041470279653,130.488004874722,126.218963752688,127.100997042365,105145.124436322,0.0,1.0
2019-08-07,72.52,75.09,72.51,74.47,170777,127.930108334661,132.463759443597,127.912467668867,131.370038164398,96808.7043872573,0.0,1.0
2019-08-08,71.36,72.55,71.27,72.07,155437,125.883791102611,127.983030332041,125.72502511047,127.136278373952,88112.8874722136,0.0,1.0
2019-08-09,72.88,73.73,72.35,72.69,191948,128.565172303228,130.064628895677,127.630217016171,128.229999653151,108809.95209967,0.0,1.0
2019-08-12,74.67,75.24,74.27,75.24,113048,131.722851480269,132.7283694305,131.017224848528,132.7283694305,64083.7490620558,0.0,1.0
2019-08-13,72.36,75.66,71.11,75.58,378545,127.647857681964,133.469277393828,125.442774457773,133.32815206748,214586.571975585,0.0,1.0
2019-08-14,76.77,76.83,75.53,75.8,216775,135.42739129691,135.533235291671,133.239948738512,133.716246714938,122883.683947767,0.0,1.0
2019-08-15,74.73,75.59,74.11,74.78,172750,131.82869547503,133.345792733274,130.734974195832,131.916898803998,97927.1428992123,0.0,1.0
2019-08-16,73.04,74.17,72.76,74.17,112857,128.847422955924,130.840818190593,128.353484313705,130.840818190593,63975.476504639,0.0,1.0
2019-08-19,71.04,71.43,69.95,70.08,139673,125.319289797219,126.007275763166,123.396457225724,123.62578588104,79176.7168171439,0.0,1.0
2019-08-20,71.68,71.72,70.78,70.78,109813,126.448292408004,126.518855071178,124.860632486587,124.860632486587,62249.9180503109,0.0,1.0
2019-08-21,70.28,70.94,69.52,69.7,103154,123.978599196911,125.142883139283,122.637908596602,122.955440580886,58475.1172134604,0.0,1.0
2019-08-22,71.31,71.86,70.88,71.16,106358,125.795587773644,126.765824392288,125.037039144522,125.530977786741,60291.3751923264,0.0,1.0
2019-08-23,74.01,74.19,70.79,71.83,213962,130.558567537896,130.87609952218,124.87827315238,126.712902394907,121289.07293199,0.0,1.0
2019-08-26,71.99,72.48,71.63,71.88,113037,126.995153047604,127.859545671487,126.360089079037,126.801105723875,64077.5134697436,0.0,1.0
2019-08-27,71.91,72.03,70.93,71.36,97236,126.854027721255,127.065715710778,125.12524247349,125.883791102611,55120.3685496256,0.0,1.0
2019-08-28,72.03,72.96,71.78,72.43,77343,127.065715710778,128.706297629576,126.62469906594,127.771342342519,43843.5832894573,0.0,1.0
2019-08-29,70.96,71.84,70.78,71.31,76287,125.17816447087,126.730543060701,124.860632486587,125.795587773644,43244.9664275092,0.0,1.0
2019-08-30,71.05,71.55,70.07,70.57,65766,125.336930463012,126.218963752688,123.608145215246,124.490178504923,37280.9058171322,0.0,1.0
2019-09-03,71.12,71.77,71.04,71.33,55391,125.460415123567,126.607058400146,125.319289797219,125.830869105231,31399.6085228958,0.0,1.0
2019-09-04,68.08,68.45,67.71,67.95,98194,120.097652722335,120.750357356695,119.444948087974,119.868324067019,55663.4319527942,0.0,1.0
2019-09-05,66.02,66.24,65.58,66.21,105308,116.463675568868,116.851770216325,115.687486273953,116.798848218945,59696.1595625483,0.0,1.0
2019-09-06,65.81,65.88,65.02,65.56,46310,116.093221587204,116.216706247758,114.699608989515,115.652204942366,26251.8436333575,0.0,1.0
2019-09-09,65.5,65.89,65.37,65.72,37538,115.546360947604,116.234346913552,115.317032292289,115.934455595062,21279.2422005826,0.0,1.0
2019-09-10,65.55,65.75,65.05,65.5,42789,115.634564276572,115.987377592443,114.752530986896,115.546360947604,24255.8872215015,0.0,1.0
2019-09-11,63.53,64.14,63.34,63.84,67195,112.07114978628,113.147230399685,111.735977136203,112.618010425879,38090.9659456586,0.0,1.0
2019-09-12,63.07,63.53,62.14,63.06,95859,111.259679159777,112.07114978628,109.619097240979,111.242038493984,54339.7857665736,0.0,1.0
2019-09-13,61.74,62.07,61.61,62.0,59746,108.913470609238,109.495612580425,108.684141953922,109.37212791987,33868.3362064042,0.0,1.0
2019-09-16,63.05,63.33,62.63,62.97,42857,111.22439782819,111.718336470409,110.483489864862,111.083272501842,24294.4345194301,0.0,1.0
2019-09-17,63.78,64.67,63.63,64.45,42259,112.512166431118,114.082185686742,112.247556444215,113.694091039284,23955.4450464706,0.0,1.0
2019-09-18,64.51,65.37,64.09,64.21,53152,113.799935034045,115.317032292289,113.059027070717,113.270715060239,30130.3820513976,0.0,1.0
2019-09-19,65.41,65.57,64.73,65.12,45800,115.387594955463,115.669845608159,114.188029681503,114.87601564745,25962.7388988938,0.0,1.0
2019-09-20,66.09,66.44,65.18,65.26,73363,116.587160229423,117.204583532196,114.981859642212,115.12298496856,41587.4326165839,0.0,1.0
2019-09-23,66.08,66.79,66.01,66.78,37746,116.569519563629,117.822006834969,116.446034903074,117.804366169176,21397.1515824814,0.0,1.0
2019-09-24,67.61,67.78,66.62,66.62,66572,119.268541430039,119.568432748529,117.52211551648,117.52211551648,37737.8046719904,0.0,1.0
2019-09-25,66.99,68.08,66.84,67.73,65709,118.472920941752,120.400603936624,118.207643465393,119.781623158454,37154.8694419731,0.168985,1.0
2019-09-26,67.93,68.25,67.4,67.6,47331,120.135326460266,120.701251743164,119.198012710465,119.551716012277,26763.1089433415,0.0,1.0
2019-09-27,69.47,70.14,67.56,67.87,199608,122.858841884214,124.043747945283,119.480975351915,120.029215469722,112867.479029865,0.0,1.0
2019-09-30,68.24,68.3,67.47,68.05,86386,120.683566578074,120.789677568617,119.321808866099,120.347548441353,48846.5895328537,0.0,1.0
2019-10-01,68.83,69.25,67.87,68.09,78142,121.726991318417,122.469768252222,120.029215469722,120.418289101715,44185.0554404218,0.0,1.0
2019-10-02,68.68,69.29,68.48,68.76,58879,121.461713842059,122.540508912584,121.108010540247,121.603195162783,33292.875525026,0.0,1.0
2019-10-03,66.61,67.73,66.48,67.24,66638,117.80088466831,119.781623158454,117.570977522133,118.915050069016,37680.1684681582,0.0,1.0
2019-10-04,66.72,67.93,66.67,67.44,57720,117.995421484306,120.135326460266,117.906995658854,119.268753370828,32637.5239950494,0.0,1.0
2019-10-07,67.65,67.79,66.87,67.46,64440,119.64014183773,119.887734148998,118.260698960665,119.304123701009,36437.3188884437,0.0,1.0
2019-10-08,68.56,68.6,67.49,67.93,70692,121.249491860972,121.320232521334,119.357179196281,120.135326460266,39972.4852089054,0.0,1.0
2019-10-09,66.7,66.89,66.09,66.57,54261,117.960051154125,118.296069290846,116.8812560836,117.730144007948,30681.6474271547,0.0,1.0
2019-10-10,65.07,66.01,64.74,65.94,55790,115.077369244362,116.739774762876,114.493758796373,116.615978607242,31546.2138545356,0.0,1.0
2019-10-11,63.17,63.48,62.03,62.54,184005,111.717187877153,112.265427994961,109.701079056827,110.603022476447,104044.830261764,0.0,1.0
2019-10-14,63.63,63.74,63.04,63.14,38484,112.530705471319,112.725242287316,111.487280730975,111.664132381881,21760.6111127075,0.0,1.0
2019-10-15,62.59,63.15,62.07,63.0,29340,110.6914483019,111.681817546972,109.77181971719,111.416540070613,16590.1759184813,0.0,1.0
2019-10-16,62.6,62.96,62.34,62.75,36059,110.70913346699,111.345799410251,110.249319174635,110.974410943349,20389.4053662072,0.0,1.0
2019-10-17,62.12,62.25,61.79,61.8,26536,109.860245542643,110.09015268882,109.276635094654,109.294320259744,15004.666263559,0.0,1.0
2019-10-18,63.4,63.4,62.44,62.76,49111,112.123946674236,112.123946674236,110.426170825541,110.992096108439,27769.6022335562,0.0,1.0
2019-10-21,62.01,62.58,61.99,62.19,26066,109.665708726646,110.673763136809,109.630338396465,109.984041698277,14738.9067992889,0.0,1.0
2019-10-22,62.95,63.03,62.69,62.79,27859,111.32811424516,111.469595565885,110.868299952805,111.045151603711,15752.7508831961,0.0,1.0
2019-10-23,63.35,63.93,63.24,63.82,30990,112.035520848783,113.061260424036,111.840984032787,112.86672360804,17523.1612717702,0.0,1.0
2019-10-24,63.43,63.57,63.08,63.18,30933,112.177002169508,112.424594480776,111.558021391338,111.734873042243,17490.9308686565,0.0,1.0
2019-10-25,62.67,63.49,62.51,63.42,50574,110.832929622624,112.283113160051,110.549966981175,112.159317004417,28596.8492468057,0.0,1.0
2019-10-28,61.47,61.67,61.05,61.67,40071,108.710709811755,109.064413113567,107.967932877951,109.064413113567,22657.9733888708,0.0,1.0
2019-10-29,62.64,62.95,62.45,62.95,39538,110.779874127352,111.32811424516,110.443855990632,111.32811424516,22356.5908474751,0.0,1.0
2019-10-30,63.11,64.1,62.94,63.88,47199,111.611076886609,113.361908230576,111.31042908007,112.972834598584,26688.4701150786,0.0,1.0
2019-10-31,63.66,64.26,63.27,63.3,31970,112.583760966591,113.644870872025,111.894039528059,111.94709502333,18077.2980270569,0.0,1.0
2019-11-01,61.0,61.73,60.92,61.73,62943,107.879507052498,109.17052410411,107.738025731774,109.17052410411,35590.84672246,0.0,1.0
2019-11-04,59.59,59.73,59.04,59.12,35886,105.385898774728,105.633491085996,104.413214694746,104.554696015471,20291.583265529,0.0,1.0
2019-11-05,58.84,59.19,58.72,58.96,25620,104.059511392935,104.678492171105,103.847289411848,104.271733374021,14486.7180310665,0.0,1.0
2019-11-06,59.08,59.09,58.36,58.6,33497,104.483955355108,104.501640520199,103.210623468587,103.635067430761,18940.7335631006,0.0,1.0
2019-11-07,58.09,58.25,57.52,58.0,32170,102.733124011142,103.016086652591,101.725069600979,102.573957525326,18190.3871607888,0.0,1.0
2019-11-08,58.88,59.32,58.58,58.76,27482,104.130252053297,104.908399317282,103.59969710058,103.91803007221,15539.5778661113,0.0,1.0
2019-11-11,60.92,61.7,60.77,61.7,22049,107.738025731774,109.117468608839,107.472748255415,109.117468608839,12467.511548282,0.0,1.0
2019-11-12,61.84,62.0,61.15,61.39,21667,109.365060920107,109.648023561556,108.144784528857,108.569228491031,12251.5113028539,0.0,1.0
2019-11-13,63.42,63.82,63.13,63.66,55756,112.159317004417,112.86672360804,111.646447216791,112.583760966591,31526.9887018013,0.0,1.0
2019-11-14,63.84,64.55,63.78,64.0,25055,112.902093938221,114.157740659652,112.795982947678,113.18505657967,14167.2412282737,0.0,1.0
2019-11-15,63.61,63.93,63.43,63.8,27118,112.495335141138,113.061260424036,112.177002169508,112.831353277859,15333.7556427191,0.0,1.0
2019-11-18,63.16,63.17,62.73,63.04,46903,111.699502712062,111.717187877153,110.939040613168,111.487280730975,26521.0981971552,0.0,1.0
2019-11-19,61.91,62.15,61.32,61.48,26005,109.488857075741,109.913301037914,108.445432335397,108.728394976846,14704.4146135006,0.0,1.0
2019-11-20,62.57,63.02,61.95,62.16,24215,110.656077971718,111.451910400794,109.559597736103,109.930986203005,13692.2668665995,0.0,1.0
2019-11-21,62.83,63.55,62.8,63.34,21395,111.115892264073,112.389224150595,111.062836768802,112.017835683693,12097.7100809785,0.0,1.0
2019-11-22,62.99,63.31,62.67,62.78,15103,111.398854905523,111.964780188421,110.832929622624,111.02746643862,8539.92593377038,0.0,1.0
2019-11-25,60.87,61.64,60.73,61.64,23935,107.649599906321,109.011357618295,107.402007595053,109.011357618295,13533.9420793746,0.0,1.0
2019-11-26,60.71,61.42,60.54,61.17,12415,107.366637264872,108.622283986303,107.065989458332,108.180154859038,7020.0079764126,0.0,1.0
2019-11-27,60.76,61.04,60.6,61.04,5625,107.455063090325,107.950247712861,107.172100448875,107.950247712861,3180.63188621191,0.0,1.0
2019-11-29,63.92,64.2,63.73,64.07,28593,113.043575258946,113.538759881482,112.707557122225,113.308852735304,16167.7880039924,0.0,1.0
2019-12-02,63.91,64.12,63.43,63.43,25124,113.025890093855,113.397278560757,112.177002169508,112.177002169508,14206.2569794113,0.0,1.0
2019-12-03,64.79,65.77,64.78,65.12,32330,114.582184621826,116.315330800702,114.564499456735,115.165795069815,18280.8584677744,0.0,1.0
2019-12-04,64.11,64.18,63.92,63.97,19591,113.379593395667,113.503389551301,113.043575258946,113.132001084399,11077.646094716,0.0,1.0
2019-12-05,64.08,64.22,63.8,64.0,14961,113.326537900395,113.574130211663,112.831353277859,113.18505657967,8459.63264882072,0.0,1.0
2019-12-06,63.11,63.11,62.66,62.66,21279,111.611076886609,111.611076886609,110.815244457534,110.815244457534,12032.118383414,0.0,1.0
2019-12-09,63.62,63.64,62.77,62.96,11035,112.513020306229,112.54839063641,111.00978127353,111.345799410251,6239.69295366194,0.0,1.0
2019-12-10,63.11,63.35,62.91,63.31,17397,111.611076886609,112.035520848783,111.257373584798,111.964780188421,9837.05829767626,0.0,1.0
2019-12-11,60.83,61.72,60.55,61.7,25100,107.578859245959,109.15283893902,107.083674623423,109.117468608839,14192.6862833634,0.0,1.0
2019-12-12,58.56,60.84,58.39,60.84,73888,103.564326770398,107.596544411049,103.263678963859,107.596544411049,41779.6495659426,0.0,1.0
2019-12-13,58.95,58.98,56.89,58.01,44482,104.254048208931,104.307103704203,100.610904200273,102.591642690417,25152.1542333295,0.0,1.0
2019-12-16,57.56,57.73,57.35,57.73,23486,101.795810261341,102.096458067881,101.424421794439,102.096458067881,13280.0569741463,0.0,1.0
2019-12-17,55.98,56.37,55.76,56.23,20761,99.0015541770305,99.6912756155629,98.6124805450379,99.4436833042948,11739.2175270481,0.0,1.0
2019-12-18,55.6,55.82,55.53,55.53,10772,98.3295179035887,98.7185915355813,98.2057217479547,98.2057217479547,6090.98074280441,0.0,1.0
2019-12-19,55.94,56.29,55.92,56.29,7919,98.9308135166682,99.5497942948383,98.8954431864871,99.5497942948383,4477.76425011772,0.0,1.0
2019-12-20,55.45,55.59,55.19,55.59,19657,98.0642404272301,98.3118327384982,97.6044261348752,98.3118327384982,11114.9655088476,0.0,1.0
2019-12-23,55.52,55.86,55.52,55.67,15722,98.1880365828641,98.7893321959436,98.1880365828641,98.4533140592227,8889.9368026709,0.0,1.0
2019-12-24,55.49,55.54,55.27,55.27,9750,98.3280518034027,98.4166515977831,97.9382127081288,97.9382127081288,5502.27010580594,0.109171,1.0
2019-12-26,54.25,55.01,54.18,55.01,18703,96.130776902768,97.4774937773506,96.0067371906354,97.4774937773506,10554.7649014244,0.0,1.0
2019-12-27,53.76,54.06,53.48,53.72,25427,95.2624989178398,95.7940976841224,94.7663400693094,95.1916190823354,14349.3561005464,0.0,1.0
2019-12-30,54.38,54.38,53.41,53.51,10052,96.3611363681571,96.3611363681571,94.6423003571768,94.8194999459376,5672.69939523705,0.0,1.0
2019-12-31,53.94,54.53,53.86,54.39,12040,95.5814581776093,96.6269357512984,95.4396985066006,96.3788563270332,6794.598161426,0.0,1.0
2020-01-02,51.01,52.17,51.01,52.17,24521,90.3895102269161,92.4450254565421,90.3895102269161,92.4450254565421,13838.0682322531,0.0,1.0
2020-01-03,53.09,53.11,52.36,53.03,32483,94.075261673142,94.1107015908942,92.7817046751877,93.9689419198855,18331.3066509635,0.0,1.0
2020-01-06,52.62,53.04,52.6,53.04,30089,93.242423605966,93.9866618787616,93.2069836882138,93.9866618787616,16980.2877142148,0.0,1.0
2020-01-07,52.83,53.03,52.71,52.89,15005,93.6145427423638,93.9689419198855,93.4019032358507,93.7208624956203,8467.85260898646,0.0,1.0
2020-01-08,52.96,53.68,52.42,53.68,19659,93.8449022077529,95.1207392468311,92.8880244284442,95.1207392468311,11094.2695394912,0.0,1.0
2020-01-09,52.01,52.31,51.96,52.03,13778,92.1615061145247,92.6931048808073,92.0729063201443,92.1969460322769,7775.41307874812,0.0,1.0
2020-01-10,51.67,51.98,51.45,51.74,6707,91.5590275127378,92.1083462378964,91.1691884174639,91.6830672248704,3784.99749739901,0.0,1.0
2020-01-13,50.0,50.99,49.97,50.98,13256,88.5997943804313,90.3540703091639,88.5466345038031,90.3363503502878,7480.8300023142,0.0,1.0
2020-01-14,50.88,51.22,50.83,51.09,35576,90.1591507615269,90.7616293633139,90.0705509671465,90.5312698979248,20076.7960291438,0.0,1.0
2020-01-15,51.43,51.52,51.21,51.23,6533,91.1337484997117,91.2932281295965,90.7439094044378,90.77934932219,3686.80313858771,0.0,1.0
2020-01-16,50.84,51.08,50.8,50.97,11716,90.0882709260226,90.5135499390487,90.0173910905182,90.3186303914117,6611.7534932946,0.0,1.0
2020-01-17,50.32,50.69,50.29,50.52,8554,89.1668330644661,89.8224715428813,89.1136731878378,89.5212322419878,4827.32497282707,0.0,1.0
2020-01-21,54.99,55.01,54.21,54.45,56033,97.4420538595984,97.4774937773506,96.0598970672637,96.4851760802897,31621.4052142178,0.0,1.0
2020-01-22,53.77,54.17,53.12,53.22,31890,95.2802188767159,95.9890172317593,94.1284215497703,94.3056211385311,17996.6557614514,0.0,1.0
2020-01-23,55.19,56.57,55.0,56.07,84114,97.7964530371201,100.24180736202,97.4597738184745,99.3558094182157,47468.5074543344,0.0,1.0
2020-01-24,56.62,57.23,55.37,55.5,91493,100.3304071564,101.411324647842,98.1154122968897,98.3457717622788,51632.7383374877,0.0,1.0
2020-01-27,61.22,63.4,60.42,63.02,301030,108.4815882394,112.344539274387,107.063991529313,111.671180837096,169881.884097514,0.0,1.0
2020-01-28,60.32,61.63,59.87,61.17,172444,106.886791940552,109.20810655332,106.089393791128,108.39298844502,97316.2529359592,0.0,1.0
2020-01-29,59.68,59.7,58.71,58.99,167266,105.752714572483,105.788154490235,104.033878561502,104.530037410033,94394.1242582291,0.0,1.0
2020-01-30,61.0,62.85,60.74,62.27,429802,108.091749144126,111.369941536202,107.631030213348,110.342183921389,242552.481642626,0.0,1.0
2020-01-31,63.86,64.51,63.26,63.5,419436,113.159657382687,114.311454709633,112.096459850122,112.521738863148,236702.580933212,0.0,1.0
2020-02-03,62.64,63.17,61.88,63.17,160346,110.997822399804,111.936980220237,109.651105525222,111.936980220237,90488.923321596,0.0,1.0
2020-02-04,59.24,59.53,58.61,59.22,170232,104.973036381935,105.486915189342,103.856678972742,104.937596464183,96067.9430411853,0.0,1.0
2020-02-05,58.74,58.9893,57.34,57.53,103343,104.087038438131,104.528797012912,101.606244195479,101.942923414124,58320.1127737745,0.0,1.0
2020-02-06,58.05,58.22,57.04,57.07,56336,102.864361275681,103.165600576574,101.074645429196,101.127805305824,31792.3988390444,0.0,1.0
2020-02-07,59.19,59.37,58.45,58.45,94495,104.884436587555,105.203395847324,103.573159630724,103.573159630724,53326.87319468,0.0,1.0
2020-02-10,58.34,59.1,58.33,59.1,87570,103.378240083087,104.72495695767,103.360520124211,104.72495695767,49418.8505810694,0.0,1.0
2020-02-11,56.18,56.54,55.7,56.54,137806,99.5507289658527,100.188647485392,98.7001709398005,100.188647485392,77768.8035077633,0.0,1.0
2020-02-12,54.62,55.49,54.52,55.16,71373,96.7864153811832,98.3280518034027,96.6092157924223,97.7432931604919,40278.3101806858,0.0,1.0
2020-02-13,56.1,56.23,55.6,56.05,84207,99.408969294844,99.6393287602331,98.5229713510397,99.3203695004635,47520.9906461128,0.0,1.0
2020-02-14,56.18,56.46,55.57,55.72,143096,99.5507289658527,100.046887814383,98.4698114744114,98.7356108575527,80754.1377497852,0.0,1.0
2020-02-18,56.4,56.56,56.13,56.49,100158,99.9405680611266,100.224087403144,99.4621291714722,100.100047691011,56522.7045392113,0.0,1.0
2020-02-19,55.66,55.77,55.36,55.51,61149,98.6292911042962,98.8242106519331,98.0976923380136,98.3634917211549,34508.5450974284,0.0,1.0
2020-02-20,56.82,56.9,55.91,56.03,164647,100.684806333922,100.826566004931,99.0722900761983,99.2849295827114,92916.1298575006,0.0,1.0
2020-02-21,56.89,57.01,56.39,56.52,95833,100.808846046055,101.021485552568,99.9228481022505,100.15320756764,54081.9539538153,0.0,1.0
2020-02-24,60.79,61.48,60.05,61.36,233927,107.719630007728,108.942307170178,106.408353050898,108.729667663665,132013.286055474,0.0,1.0
2020-02-25,62.05,62.05,59.66,59.76,253005,109.952344826115,109.952344826115,105.717274654731,105.894474243492,142779.676730198,0.0,1.0
2020-02-26,60.28,60.32,59.01,59.77,173000,106.815912105048,106.886791940552,104.565477327785,105.912194202368,97630.0234158387,0.0,1.0
2020-02-27,61.18,61.72,59.48,59.94,287956,108.410708403896,109.367586183204,105.398315394961,106.213433503261,162503.763137174,0.0,1.0
2020-02-28,60.18,64.34,60.18,63.18,365051,106.638712516287,114.010215408739,106.638712516287,111.954700179113,206011.200450725,0.0,1.0
2020-03-02,59.14,60.97,59.14,60.58,321858,104.795836793174,108.038589267498,104.795836793174,107.347510871331,181635.861714307,0.0,1.0
2020-03-03,59.94,60.54,57.7,59.24,268507,106.213433503261,107.276631035826,102.244162715018,104.973036381935,151528.004030732,0.0,1.0
2020-03-04,58.66,59.38,58.5,58.8,87078,103.945278767122,105.2211158062,103.661759425105,104.193358191387,49141.1975664994,0.0,1.0
2020-03-05,59.12,59.45,57.85,58.33,134582,104.760396875422,105.345155518333,102.509962098159,103.360520124211,75949.3861927769,0.0,1.0
2020-03-06,61.5,62.56,61.04,61.45,83757,108.977747087931,110.856062728796,108.162628979631,108.88914729355,47267.0397181524,0.0,1.0
2020-03-09,66.38,67.87,61.51,67.72,122859,117.625087019461,120.265360891998,108.995467046807,119.999561508856,69333.6823517138,0.0,1.0
2020-03-10,61.21,64.07,60.98,61.66,100560,108.463868280524,113.531776519085,108.056309226374,109.261266429948,56749.5673681892,0.0,1.0
2020-03-11,65.19,65.68,63.84,64.28,81271,115.516411913206,116.384689898135,113.124217464935,113.903895655483,45864.1019250211,0.0,1.0
2020-03-12,75.04,77.07,72.68,74.29,144268,132.970571406151,136.567723057997,128.788661111395,131.641574490445,81415.5388332731,0.0,1.0
2020-03-13,67.33,73.17,63.75,64.06,172071,119.308483112689,129.656939096323,112.96473783505,113.514056560209,97105.7558334494,0.0,1.0
2020-03-16,79.5,81.58,75.02,80.36,116161,140.873673064886,144.559424511112,132.935131488399,142.397589528229,65553.7638728741,0.0,1.0
2020-03-17,71.64,78.16,70.39,76.67,90636,126.945785388282,138.49919857549,124.730790528771,135.858924702953,51149.102903572,0.0,1.0
2020-03-18,78.55,81.7,76.4,80.3,92519,139.190276971658,144.772064017625,135.380485813299,142.291269774973,52211.7464532367,0.0,1.0
2020-03-19,78.4,82.65,76.1,80.11,50228,138.924477588516,146.455460110853,134.848887047016,141.954590556327,28345.4382435304,0.0,1.0
2020-03-20,77.2,77.73,71.0,72.0,77901,136.798082523386,137.737240343819,125.811708020213,127.583703907821,43962.2916422962,0.0,1.0
2020-03-23,76.17,78.73,74.58,75.09,46748,134.972926759149,139.509236231427,132.155453297851,133.059171200532,26381.5510673042,0.0,1.0
2020-03-24,66.28,69.28,66.14,68.15,65668,117.4478874307,122.763875093526,117.199808006435,120.761519740528,37058.776749545,0.0,1.0
2020-03-25,64.35,66.76,62.69,65.32,214858,114.064535942674,118.336416775958,111.122078605225,115.783923663954,121213.067547556,0.020655,1.0
2020-03-26,60.77,65.39,60.44,64.85,135995,107.718754455886,115.908003190232,107.133808117719,114.950818273231,76722.165900874,0.0,1.0
2020-03-27,67.94,67.94,65.88,66.93,96401,120.428043076072,120.428043076072,116.776559874178,118.637752768347,54385.0400015453,0.0,1.0
2020-03-30,62.56,66.2,62.56,65.77,149886,110.89164519928,117.343780565734,110.89164519928,116.581577761455,84558.8334734246,0.0,1.0
2020-03-31,62.33,63.12,61.23,62.56,64042,110.483955327224,111.884281409504,108.534134199999,110.89164519928,36129.5705623277,0.0,1.0
2020-04-01,67.49,67.49,64.11,64.67,36054,119.630388978571,119.630388978571,113.639120424006,114.63175663423,20340.0196285901,0.0,1.0
2020-04-02,62.23,64.32,62.06,64.1,62899,110.306698861112,114.01135900284,110.005362868723,113.621394777395,35484.7421816911,0.0,1.0
2020-04-03,63.91,64.32,62.11,62.66,23112,113.284607491784,114.01135900284,110.093991101779,111.068901665391,13038.7344998051,0.0,1.0
2020-04-06,59.19,60.94,59.19,60.94,53518,104.918102291326,108.020090448276,104.918102291326,108.020090448276,30192.4105642339,0.0,1.0
2020-04-07,59.64,60.22,56.49,56.81,76887,105.715756388828,106.743843892274,100.132177706319,100.699398397876,43376.1327226771,0.0,1.0
2020-04-08,59.56,60.83,59.33,60.44,43829,105.573951215939,107.825108335553,105.166261343882,107.133808117719,24726.3194181359,0.0,1.0
2020-04-09,60.39,60.46,58.48,59.31,50808,107.045179884663,107.169259410941,103.659581381936,105.13081005066,28663.5523739226,0.0,1.0
2020-04-13,60.32,61.47,60.05,60.42,65683,106.921100358385,108.959549718666,106.442507899884,107.098356824496,37055.347791221,0.0,1.0
2020-04-14,58.42,58.7,57.9,58.23,45577,103.553227502269,104.049545607381,102.63149387849,103.216440216657,25712.4611586023,0.0,1.0
2020-04-15,61.04,61.42,60.4,60.6,36064,108.197346914387,108.87092148561,107.062905531274,107.417418463497,20345.6611717277,0.0,1.0
2020-04-16,60.6,61.2,60.33,60.55,33358,107.417418463497,108.480957260165,106.938826004996,107.328790230441,18819.0595986716,0.0,1.0
2020-04-17,58.42,59.46,58.28,58.32,54646,103.553227502269,105.396694749827,103.305068449713,103.375971036157,30828.7766301639,0.0,1.0
2020-04-20,59.36,59.56,58.28,59.37,36930,105.219438283716,105.573951215939,103.305068449713,105.237163930327,20834.2188074508,0.0,1.0
2020-04-21,62.65,62.65,61.38,61.64,34303,111.05117601878,111.05117601878,108.800018899166,109.260885711055,19352.1854251824,0.0,1.0
2020-04-22,59.58,59.87,59.42,59.48,44161,105.609402509161,106.123446260884,105.325792163383,105.432146043049,24913.6186503069,0.0,1.0
2020-04-23,59.99,60.07,57.99,58.92,50049,106.336154020217,106.477959193107,102.79102469799,104.439509832826,28235.3592497728,0.0,1.0
2020-04-24,58.92,59.74,58.84,59.15,28854,104.439509832826,105.893012854939,104.297704659937,104.847199704882,16278.1085694607,0.0,1.0
2020-04-27,56.44,57.46,56.43,57.39,53656,100.043549473263,101.8515654276,100.025823826652,101.727485901322,30270.2638595339,0.0,1.0
2020-04-28,56.3,56.31,54.55,54.71,79762,99.7953904207075,99.8131160673187,96.6934022637583,96.9770126095366,44998.0763747601,0.0,1.0
2020-04-29,54.47,54.9,54.09,54.71,47600,96.5515970908693,97.3137998951482,95.878022519646,96.9770126095366,26853.7453353549,0.0,1.0
2020-04-30,57.33,57.64,54.22,54.93,218722,101.621132021655,102.1706270666,96.1084559255908,97.3669768349816,123392.959815956,0.0,1.0
2020-05-01,61.36,61.45,59.56,59.56,175814,108.764567605943,108.924098425444,105.573951215939,105.573951215939,99186.2265208007,0.0,1.0
2020-05-04,60.18,61.4,60.13,61.18,72263,106.672941305829,108.835470192388,106.584313072773,108.445505966943,40767.4831758142,0.0,1.0
2020-05-05,58.94,59.11,58.36,58.95,96234,104.474961126048,104.776297118437,103.446873622602,104.492686772659,54290.8262311459,0.0,1.0
2020-05-06,58.64,58.66,57.38,57.75,74413,103.943191727714,103.978643020936,101.70976025471,102.365609179323,41980.4149504152,0.0,1.0
2020-05-07,58.26,58.52,57.71,57.78,36803,103.269617156491,103.73048396838,102.294706592878,102.418786119156,20762.5712096022,0.0,1.0
2020-05-08,55.65,56.47,55.3,56.35,80058,98.6432233909835,100.096726413097,98.0228257595937,99.8840186537632,45165.0660516354,0.0,1.0
2020-05-11,56.02,56.38,55.75,56.15,24569,99.2990723155957,99.9371955935966,98.8204798570949,99.5295057215404,13860.707334965,0.0,1.0
2020-05-12,56.9,57.05,55.38,55.9,51152,100.858929217376,101.124813916543,98.1646309324828,99.086364556262,28857.6214578587,0.0,1.0
2020-05-13,56.63,57.5,55.4,55.62,40904,100.380336758875,101.922468014044,98.2000822257051,98.5900464511501,23076.1680503647,0.0,1.0
2020-05-14,57.2,58.84,56.97,58.55,20631,101.39069861571,104.297704659937,100.983008743654,103.783660908214,11639.0676473468,0.0,1.0
2020-05-15,58.76,59.26,58.49,59.11,37397,104.155899487047,105.042181817604,103.677307028547,104.776297118437,21097.6788719805,0.0,1.0
2020-05-18,54.06,55.71,53.9,55.71,61855,95.8248455798126,98.7495772706504,95.5412352340344,98.7495772706504,34895.7650781172,0.0,1.0
2020-05-19,55.16,55.25,54.06,54.6,31491,97.7746667070378,97.934197526538,95.8248455798126,96.782030496814,17765.7834948669,0.0,1.0
2020-05-20,53.72,54.25,53.09,53.43,57568,95.2221735950339,96.1616328654242,94.1054578585322,94.7081298433109,32477.235534994,0.0,1.0
2020-05-21,56.53,56.75,55.37,55.94,62202,100.203080292764,100.593044518209,98.1469052858717,99.1572671427065,35091.5266249946,0.0,1.0
2020-05-22,59.62,59.99,58.99,58.99,75738,105.680305095605,106.336154020217,104.563589359104,104.563589359104,42727.919416158,0.0,1.0
2020-05-26,57.05,57.32,55.61,56.05,83637,101.124813916543,101.603406375044,98.572320804539,99.3522492554291,47184.1743406109,0.0,1.0
2020-05-27,57.62,58.46,56.94,57.05,72914,102.135175773378,103.624130088713,100.92983180382,101.124813916543,41134.747634077,0.0,1.0
2020-05-28,57.1,57.24,55.65,56.54,82698,101.213442149599,101.461601202155,98.6432233909835,100.220805939375,46654.4334399826,0.0,1.0
2020-05-29,54.82,56.89,54.6,55.84,157255,97.1719947222591,100.841203570765,96.782030496814,98.9800106765952,88716.0866115807,0.0,1.0
2020-06-01,52.72,54.17,52.65,54.09,58753,93.4496089339201,96.0198276925351,93.3255294076421,95.878022519646,33145.758396809,0.0,1.0
2020-06-02,50.86,52.09,50.56,51.94,75947,90.1526386642484,92.3328931974184,89.6208692659143,92.0670084982513,42845.8276677353,0.0,1.0
2020-06-03,49.16,49.98,48.9,49.96,69843,87.1392787403549,88.5927817624682,86.6784119284653,88.557330469246,39402.2297364957,0.0,1.0
2020-06-04,50.47,50.78,49.83,50.44,52489,89.461338446414,90.0108334913593,88.3268970633012,89.4081615065806,29611.8957753665,0.0,1.0
2020-06-05,48.23,48.56,47.85,48.53,76038,85.4907936055191,86.0757399436866,84.8172190342958,86.0225630038532,42897.1657102882,0.0,1.0
2020-06-08,48.69,49.57,48.67,49.23,44237,86.3061733496314,87.8660302514116,86.2707220564092,87.2633582666329,24956.4943781533,0.0,1.0
2020-06-09,49.09,49.94,48.91,49.69,52035,87.015199214077,88.5218791760237,86.6961375750765,88.0787380107452,29355.7697169158,0.0,1.0
2020-06-10,48.08,48.99,47.84,48.43,77977,85.224908906352,86.8379427479656,84.7994933876847,85.8453065377418,43991.0609246843,0.0,1.0
2020-06-11,51.93,51.97,50.13,50.72,91893,92.0492828516402,92.1201854380847,88.8586664616353,89.9044796116925,51841.8323550792,0.0,1.0
2020-06-12,50.62,51.87,50.42,50.43,82739,89.7272231455811,91.9429289719733,89.3727102133583,89.3904358599695,46677.5637668473,0.0,1.0
2020-06-15,51.61,53.22,51.05,53.22,40090,91.4820621600838,94.335891264477,90.48942594986,94.335891264477,22616.9464389575,0.0,1.0
2020-06-16,50.73,51.15,48.91,48.91,89948,89.9222052583036,90.6666824159714,86.6961375750765,86.6961375750765,50744.5522148005,0.0,1.0
2020-06-17,50.35,50.58,49.85,50.51,52390,89.2486306870804,89.6563205591365,88.3623483565234,89.5322410328586,29556.0444983035,0.0,1.0
2020-06-18,49.9,50.42,49.84,50.35,29802,88.4509765895791,89.3727102133583,88.3446227099123,89.2486306870804,16812.9268589128,0.0,1.0
2020-06-19,49.84,50.24,48.5,48.63,47910,88.3446227099123,89.0536485743578,85.9693860640198,86.1998194699646,27028.633172623,0.0,1.0
2020-06-22,49.11,50.25,49.07,50.15,83340,87.0506505072992,89.071374220969,86.9797479208547,88.8941177548576,47016.6205094219,0.0,1.0
2020-06-23,48.42,48.45,47.77,47.98,39184,85.8275808911307,85.8807578309641,84.6754138614067,85.0476524402406,22105.8226306838,0.0,1.0
2020-06-24,49.44,50.04,48.61,48.79,100074,87.6355968454668,88.6991356421351,86.1643681767423,86.4834298157428,56457.1787960149,0.0,1.0
2020-06-25,49.19,49.93,48.96,49.62,62712,87.1924556801883,88.5041535294125,86.7847658081321,87.9546584844673,35379.2453250164,0.0,1.0
2020-06-26,50.06,50.43,49.56,49.56,56611,88.7345869353574,89.3904358599695,87.8483046048004,87.8483046048004,31937.339856718,0.0,1.0
2020-06-29,50.36,51.0,50.24,50.7,61665,89.2663563336915,90.4007977168043,89.0536485743578,89.8690283184702,34788.5757585013,0.0,1.0
2020-06-30,51.32,51.77,50.73,50.93,159266,90.9680184083607,91.765672505862,89.9222052583036,90.2767181905264,89850.6009365681,0.0,1.0
2020-07-01,50.14,50.57,49.41,50.46,102500,88.8763921082464,89.6385949125254,87.5824199056334,89.4436127998029,57825.817161216,0.0,1.0
2020-07-02,46.83,47.25,46.37,46.98,100536,83.0092030799597,83.7536802376275,82.1938233358474,83.2750877791268,56717.8180889757,0.0,1.0
2020-07-06,37.97,39.9,37.84,39.9,133034,67.3042801824914,70.725329978441,67.0738467765466,70.725329978441,75051.7049778069,0.0,1.0
2020-07-07,39.96,40.02,39.25,39.97,71428,70.8316838581079,70.9380377377747,69.5731629487171,70.849409504719,40296.4143238179,0.0,1.0
2020-07-08,37.47,38.67,37.42,38.44,86521,66.4179978519345,68.5450754452711,66.3293696188788,68.1373855732149,48811.1953815177,0.0,1.0
2020-07-09,37.98,38.36,36.8,37.08,108573,67.3220058291025,67.9955804003258,65.2303795289882,65.7266976341001,61251.9263087288,0.0,1.0
2020-07-10,39.06,39.39,38.74,38.74,71697,69.2363756631054,69.821322001273,68.669154971549,68.669154971549,40448.1718342215,0.0,1.0
2020-07-13,39.99,40.04,38.56,39.21,84189,70.8848607979413,70.973489030997,68.3500933325485,69.5022603622725,47495.5875218108,0.0,1.0
2020-07-14,40.58,41.44,40.28,41.43,155152,71.9306739479984,73.4550795565563,71.3989045496643,73.4373539099452,87529.6700897267,0.0,1.0
2020-07-15,40.98,41.15,40.53,40.7,114334,72.6396998124439,72.9410358048333,71.8420457149427,72.1433817073321,64502.0193103461,0.0,1.0
2020-07-16,42.79,43.48,42.72,43.3,103187,75.8480418490599,77.0711114652285,75.723962322782,76.752049826228,58213.3911747746,0.0,1.0
2020-07-17,42.63,42.99,42.42,42.47,84335,75.5644315032817,76.2025547812827,75.1921929244478,75.2808211575035,47577.954051621,0.0,1.0
2020-07-20,41.51,42.17,41.36,41.99,50176,73.5791590828343,74.7490517591694,73.3132743836672,74.4299901201689,28307.0068476212,0.0,1.0
2020-07-21,41.08,41.22,40.39,40.44,74712,72.8169562785553,73.0651153311113,71.5938866623868,71.6825148954425,42149.0970902319,0.0,1.0
2020-07-22,42.31,42.7,41.75,41.85,247720,74.9972108117253,75.6885110295597,74.0045746015016,74.181831067613,139752.306606599,0.0,1.0
2020-07-23,42.86,43.02,42.09,42.38,129732,75.9721213753379,76.2557317211161,74.6072465862803,75.1212903380033,73188.8674337451,0.0,1.0
2020-07-24,43.65,44.33,43.58,44.15,83060,77.3724474576178,78.5777914271752,77.2483679313399,78.2587297881747,46858.6573015669,0.0,1.0
2020-07-27,43.755,44.4,43.66,44.04,68340,77.5585667470348,78.7018709534532,77.3901731042289,78.0637476754522,38554.3058029024,0.0,1.0
2020-07-28,44.55,44.61,43.9,44.09,104436,78.9677556526202,79.0741095322871,77.8155886228963,78.1523759085079,58918.0199126708,0.0,1.0
2020-07-29,43.23,43.7,43.07,43.47,52765,76.62797029995,77.4610756906735,76.3443599541718,77.0533858186173,29767.6023659665,0.0,1.0
2020-07-30,44.08,44.91,43.98,44.13,120635,78.1346502618968,79.6058789306212,77.9573937957854,78.2232784949525,68056.7556413979,0.0,1.0
2020-07-31,44.95,45.56,44.36,44.36,145830,79.6767815170658,80.7580459603452,78.6309683670086,78.6309683670086,82270.6235767817,0.0,1.0
2020-08-03,43.81,44.08,43.55,43.72,95888,77.656057803396,78.1346502618968,77.1951909915064,77.4965269838958,54095.6288385823,0.0,1.0
2020-08-04,41.86,42.41,41.86,42.24,73868,74.1995567142241,75.1744672778367,74.1995567142241,74.8731312854474,41672.9508494117,0.0,1.0
2020-08-05,41.86,41.93,41.295,41.77,57845,74.1995567142241,74.3236362405021,73.1980576806948,74.0400258947239,32633.5062799077,0.0,1.0
2020-08-06,41.76,42.31,41.7,41.97,51341,74.0223002481127,74.9972108117253,73.9159463684459,74.3945388269466,28964.2466231609,0.0,1.0
2020-08-07,43.41,43.92,43.1,43.42,124843,76.9470319389505,77.8510399161186,76.3975368940052,76.9647575855616,70430.7169937336,0.0,1.0
2020-08-10,42.81,43.45,42.76,43.08,36484,75.8834931422822,77.0179345253951,75.7948649092265,76.3620856007829,20582.6059835103,0.0,1.0
2020-08-11,42.8,42.95,42.07,42.31,57872,75.8657674956711,76.1316521948382,74.571795293058,74.9972108117253,32648.7384463794,0.0,1.0
2020-08-12,41.53,41.99,41.425,41.95,72191,73.6146103760565,74.4299901201689,73.4284910866396,74.3590875337243,40726.8640652229,0.0,1.0
2020-08-13,41.84,42.2,41.72,41.72,50919,74.1641054210018,74.8022286990028,73.9513976616682,73.9513976616682,28726.1735027508,0.0,1.0
2020-08-14,41.33,41.535,41.29,41.44,117797,73.2600974438338,73.6234731993621,73.1891948573892,73.4550795565563,66455.6856989245,0.0,1.0
2020-08-17,39.72,40.36,39.72,40.18,49466,70.4062683394405,71.5407097225534,70.4062683394405,71.2216480835529,27906.457284846,0.0,1.0
2020-08-18,39.55,39.84,39.2,39.26,64956,70.1049323470512,70.6189760987742,69.4845347156614,69.5908885953282,36645.2076051117,0.0,1.0
2020-08-19,40.32,40.35,39.75,39.75,56233,71.4698071361088,71.5229840759422,70.459445279274,70.459445279274,31724.0895261138,0.0,1.0
2020-08-20,39.95,41.04,39.92,40.78,49176,70.8139582114967,72.7460536921108,70.7607812716633,72.2851868802212,27742.8525338533,0.0,1.0
2020-08-21,39.24,39.99,39.09,39.86,49140,69.5554373021059,70.8848607979413,69.2895526029389,70.6544273919965,27722.5429785576,0.0,1.0
2020-08-24,38.36,38.55,38.0,38.26,63212,67.9955804003258,68.3323676859374,67.3574571223248,67.8183239342144,35661.3224819003,0.0,1.0
2020-08-25,38.04,38.855,38.01,38.69,36788,67.4283597087693,68.8729999075771,67.3751827689359,68.5805267384933,20754.1088948958,0.0,1.0
2020-08-26,38.16,38.36,38.03,38.29,31676,67.641067468103,67.9955804003258,67.4106340621582,67.8715008740478,17870.1520429139,0.0,1.0
2020-08-27,38.33,38.68,38.12,38.18,26376,67.9424034604923,68.5628010918822,67.5701648816584,67.6765187613253,14880.1341799437,0.0,1.0
2020-08-28,37.66,38.26,37.66,38.14,33698,66.7547851375461,67.8183239342144,66.7547851375461,67.6056161748807,19010.8720653527,0.0,1.0
2020-08-31,39.4,39.86,39.21,39.22,35866,69.8390476478841,70.6544273919965,69.5022603622725,69.5199860088836,20233.9586176017,0.0,1.0
2020-09-01,38.44,39.16,38.44,39.05,42507,68.1373855732149,69.4136321292168,68.1373855732149,69.2186500164943,23980.5074153347,0.0,1.0
2020-09-02,38.68,39.33,38.4,38.42,46976,68.5628010918822,69.7149681216062,68.0664829867703,68.1019342799926,26501.7130435637,0.0,1.0
2020-09-03,40.27,40.8,39.58,39.63,75182,71.3811789030532,72.3206381734435,70.1581092868846,70.2467375199403,42414.2496177028,0.0,1.0
2020-09-04,40.0,41.25,39.641,39.98,61109,70.9025864445524,73.1182922709447,70.2662357312125,70.8671351513301,34474.9059600463,0.0,1.0
2020-09-08,41.78,42.19,41.23,42.0,64877,74.057751541335,74.7845030523917,73.0828409777224,74.44771576678,36600.639414324,0.0,1.0
2020-09-09,40.99,41.73,40.91,41.55,57402,72.6574254590551,73.9691233082793,72.515620286166,73.6500616692788,32383.5859189085,0.0,1.0
2020-09-10,42.72,42.73,41.49,41.52,56298,75.723962322782,75.7416879693931,73.543707789612,73.5968847294454,31760.7595565087,0.0,1.0
2020-09-11,41.84,42.05,41.29,41.48,42227,74.1641054210018,74.5363439998357,73.1891948573892,73.5259821430008,23822.5442074797,0.0,1.0
2020-09-14,41.24,41.44,41.11,41.19,19616,73.1005666243335,73.4550795565563,72.8701332183887,73.0119383912778,11066.4510188723,0.0,1.0
2020-09-15,40.56,40.71,40.27,40.32,21932,71.8952226547761,72.1611073539432,71.3811789030532,71.4698071361088,12373.0324095589,0.0,1.0
2020-09-16,40.75,40.75,40.28,40.4895,21542,72.2320099403878,72.2320099403878,71.3989045496643,71.7702568461676,12153.0122271894,0.0,1.0
2020-09-17,41.5,41.73,41.13,41.67,57537,73.5614334362231,73.9691233082793,72.905584511611,73.8627694286125,32459.7467512672,0.0,1.0
2020-09-18,41.29,41.35,40.8,40.8,32449,73.1891948573892,73.2955487370561,72.3206381734435,72.3206381734435,18306.2433274566,0.0,1.0
2020-09-21,41.99,43.15,41.9576,42.7,40398,74.4299901201689,76.4861651270609,74.3725590251488,75.6885110295597,22790.7059675981,0.0,1.0
2020-09-22,42.68,43.11,42.32,42.32,38435,75.6530597363374,76.4152625406164,75.0149364583365,75.0149364583365,21683.2710496716,0.0,1.0
2020-09-23,43.61,43.61,42.809,42.81,49342,77.3015448711733,77.3015448711733,75.8817205776211,75.8834931422822,27836.5021499387,0.0,1.0
2020-09-24,44.68,45.12,44.27,45.12,76143,79.198189058565,79.9781175094551,78.4714375475084,79.9781175094551,42956.4019132339,0.0,1.0
2020-09-25,45.49,46.56,45.45,46.22,42783,80.6339664340672,82.530610621459,80.5630638476227,81.9279386366803,24136.2140059347,0.0,1.0
2020-09-28,44.13,44.51,44.09,44.17,29520,78.2232784949525,78.8968530661757,78.1523759085079,78.294181081397,16653.8353424302,0.0,1.0
2020-09-29,44.5,44.86,44.26,44.81,34658,78.8791274195646,79.5172506975655,78.4537119008972,79.4286224645098,19552.46020657,0.0,1.0
2020-09-30,42.69,43.505,42.57,43.4,58142,75.6707853829486,77.1154255817563,75.4580776236149,76.9293062923394,32801.0601110968,0.0,1.0
2020-10-01,41.65,42.26,41.52,41.88,46483,73.8273181353902,74.9085825786696,73.5968847294454,74.2350080074464,26223.5849668761,0.0,1.0
2020-10-02,42.64,43.0,41.68,43.0,68024,75.5821571498929,76.2202804278938,73.8804950752236,76.2202804278938,38376.0330397518,0.0,1.0
2020-10-05,42.2,42.83,42.2,42.83,35428,74.8022286990028,75.9189444355045,74.8022286990028,75.9189444355045,19986.8590281713,0.0,1.0
2020-10-06,41.62,41.88,41.2,41.5757,72841,73.7741411955568,74.2350080074464,73.029664037889,73.6956165810694,41093.564369172,0.0,1.0
2020-10-07,40.72,41.2,40.64,40.79,43287,72.1788330005543,73.029664037889,72.0370278276653,72.3029125268323,24420.5477800737,0.0,1.0
2020-10-08,40.36,40.83,40.31,40.7,18490,71.5407097225534,72.3738151132769,71.4520814894977,72.1433817073321,10431.2132615696,0.0,1.0
2020-10-09,40.1819,40.64,39.99,40.6,25589,71.225015956409,72.0370278276653,70.8848607979413,71.9661252412207,14436.1447350084,0.0,1.0
2020-10-12,38.04,38.47,37.98,38.25,37539,67.4283597087693,68.1905625130483,67.3220058291025,67.8005982876033,21177.7887845355,0.0,1.0
2020-10-13,38.08,38.41,37.96,38.2,36740,67.4992622952139,68.0842086333815,67.2865545358802,67.7119700545476,20727.0294878349,0.0,1.0
2020-10-14,39.05,39.1,38.34,38.4,41165,69.2186500164943,69.30727824955,67.9601291071035,68.0664829867703,23223.4123262581,0.0,1.0
2020-10-15,39.68,40.18,39.55,40.12,33609,70.335365752996,71.2216480835529,70.1049323470512,71.1152942038861,18960.6623314274,0.0,1.0
2020-10-16,38.48,38.68,38.31,38.47,25288,68.2082881596594,68.5628010918822,67.9069521672701,68.1905625130483,14266.3342865642,0.0,1.0
2020-10-19,38.51,38.67,38.02,38.25,30154,68.2614650994928,68.5450754452711,67.3929084155471,67.8005982876033,17011.5091773591,0.0,1.0
2020-10-20,38.16,38.33,37.86,38.2362,36237,67.641067468103,67.9424034604923,67.1092980697689,67.7761368952799,20443.2598680096,0.0,1.0
2020-10-21,37.48,37.54,36.98,37.3,34116,66.4357234985456,66.5420773782124,65.5494411679887,66.1166618595451,19246.6885685078,0.0,1.0
2020-10-22,36.89,37.16,36.74,36.75,32792,65.3899103484885,65.8685028069892,65.1240256493214,65.1417512959325,18499.748257079,0.0,1.0
2020-10-23,36.69,37.28,36.69,37.04,23650,65.0353974162657,66.0812105663229,65.0353974162657,65.6557950476555,13342.2495206123,0.0,1.0
2020-10-26,37.37,37.98,36.93,37.5,55348,66.2407413858231,67.3220058291025,65.460812934933,66.4711747917679,31224.8129584291,0.0,1.0
2020-10-27,37.24,37.9,37.18,37.77,35841,66.0103079798783,67.1802006562134,65.9039541002115,66.9497672502686,20219.8547597575,0.0,1.0
2020-10-28,38.71,38.82,38.1,38.23,46493,68.6159780317156,68.8109601444381,67.5347135884362,67.765146994381,26229.2265100138,0.0,1.0
2020-10-29,37.56,37.91,37.31,37.7035,41597,66.5775286714347,67.1979263028245,66.1343875061563,66.8318917003045,23467.1269898059,0.0,1.0
2020-10-30,38.31,38.65,38.07,38.23,36155,67.9069521672701,68.5096241520488,67.4815366486028,67.765146994381,20396.9992142806,0.0,1.0
2020-11-02,36.81,37.33,36.75,37.03,47940,65.2481051755994,66.1698387993785,65.1417512959325,65.6380694010444,27045.557802036,0.0,1.0
2020-11-03,36.55,36.96,36.192,36.76,43609,64.7872383637098,65.5139898747664,64.152660215031,65.1594769425437,24602.205469107,0.0,1.0
2020-11-04,33.6,34.93,33.45,34.93,38939,59.558172613424,61.9156836127054,59.292287914257,61.9156836127054,21967.6048238106,0.0,1.0
2020-11-05,32.51,32.98,32.17,32.17,64852,57.62607713281,58.4591825235335,57.0234051480313,57.0234051480313,36586.5355564798,0.0,1.0
2020-11-06,32.47,32.9,32.17,32.72,17944,57.5551745463654,58.3173773506444,57.0234051480313,57.9983157116439,10123.1850062523,0.0,1.0
2020-11-09,31.77,31.85,30.11,30.11,67727,56.3143792835858,56.4561844564749,53.3719219461368,53.3719219461368,38208.4792085627,0.0,1.0
2020-11-10,33.22,33.32,32.58,32.58,129340,58.8845980422008,59.0618545083122,57.7501566590879,57.7501566590879,72967.718942748,0.0,1.0
2020-11-11,32.52,33.66,32.43,33.66,59938,57.6438027794211,59.6645264930908,57.4842719599209,59.6645264930908,33814.2812586241,0.0,1.0
2020-11-12,33.19,33.43,32.4156,32.66,52286,58.8314211023674,59.2568366210347,57.4587470288008,57.891961831977,29497.3724496716,0.0,1.0
2020-11-13,32.67,33.08,32.56,32.97,32626,57.9096874785882,58.6364389896448,57.7147053658657,58.4414568769223,18406.0986409935,0.0,1.0
2020-11-16,32.37,32.65,32.18,32.64,18413,57.377918080254,57.8742361853659,57.0411307946424,57.8565105387548,10387.7733794095,0.0,1.0
2020-11-17,32.83,33.19,32.6,33.0,56419,58.1932978243664,58.8314211023674,57.7856079523102,58.4946338167557,31829.0222284746,0.0,1.0
2020-11-18,33.1,33.11,32.83,32.84,19864,58.6718902828671,58.6896159294783,58.1932978243664,58.2110234709775,11206.3612886868,0.0,1.0
2020-11-19,33.19,33.35,33.06,33.34,107102,58.8314211023674,59.1150314481456,58.6009876964226,59.0973058015344,60422.0553131761,0.0,1.0
2020-11-20,32.73,33.04,32.58,33.01,15925,58.016041358255,58.5655364032003,57.7501566590879,58.5123594633669,8984.15744675478,0.0,1.0
2020-11-23,32.95,33.05,32.376,32.46,47103,58.4060055837001,58.5832620498114,57.3885534682207,57.5374488997543,26573.3606414122,0.0,1.0
2020-11-24,32.599,33.1,32.58,32.87,21444,57.7838353876491,58.6718902828671,57.7501566590879,58.2642004108109,12097.7251044402,0.0,1.0
2020-11-25,32.8906,33.24,32.88,33.19,38503,58.3007152428299,58.9200493354231,58.2819260574221,58.8314211023674,21721.6335430078,0.0,1.0
2020-11-27,31.03,31.46,30.96,31.44,55760,55.0026814343615,55.7648842386405,54.8786019080836,55.7294329454182,31457.2445357015,0.0,1.0
2020-11-30,33.09,33.11,32.33,32.35,34019,58.654164636256,58.6896159294783,57.3070154938095,57.3424667870318,19191.9656000723,0.0,1.0
2020-12-01,32.41,32.56,32.13,32.34,22755,57.4488206666986,57.7147053658657,56.9525025615867,57.3247411404206,12837.3314097899,0.0,1.0
2020-12-02,32.9,32.94,32.69,32.94,16360,58.3173773506444,58.3882799370889,57.9451387718105,58.3882799370889,9229.56457324384,0.0,1.0
2020-12-03,32.87,33.04,32.64,32.93,83549,58.2642004108109,58.5655364032003,57.8565105387548,58.3705542904778,47134.5287609994,0.0,1.0
2020-12-04,32.805,32.95,32.72,32.72,16220,58.1489837078385,58.4060055837001,57.9983157116439,57.9983157116439,9150.58296931633,0.0,1.0
2020-12-07,33.4207,33.62,33.35,33.59,20295,59.2403517696863,59.5936239066463,59.1150314481456,59.5404469668129,11449.5117979208,0.0,1.0
2020-12-08,33.63,33.97,33.62,33.77,13063,59.6113495532574,60.2140215380361,59.5936239066463,59.8595086058134,7369.54780075088,0.0,1.0
2020-12-09,34.46,34.67,33.82,33.82,32117,61.0825782219819,61.4548168008158,59.9481368388691,59.9481368388691,18118.9440952856,0.0,1.0
2020-12-10,33.6,34.44,33.47,34.44,21337,59.558172613424,61.0471269287596,59.3277392074792,61.0471269287596,12037.360592867,0.0,1.0
2020-12-11,34.21,34.25,33.99,34.08,23528,60.6394370567034,60.710339643148,60.2494728312584,60.4090036507587,13273.4226943326,0.0,1.0
2020-12-14,34.27,34.31,33.93,33.97,23240,60.7457909363703,60.8166935228148,60.1431189515916,60.2140215380361,13110.9462519674,0.0,1.0
2020-12-15,34.2159,34.46,34.12,34.17,20021,60.649895188204,61.0825782219819,60.4799062372032,60.5685344702589,11294.9335159484,0.0,1.0
2020-12-16,34.03,34.11,33.81,34.04,30596,60.320375417703,60.4621805905921,59.9304111922579,60.3381010643141,17260.8653840445,0.0,1.0
2020-12-17,33.61,33.73,33.41,33.41,21773,59.5758982600352,59.7886060193688,59.2213853278124,59.2213853278124,12283.3318736698,0.0,1.0
2020-12-18,33.7,34.02,33.7,33.81,20203,59.7354290795354,60.3026497710918,59.7354290795354,59.9304111922579,11397.6096010541,0.0,1.0
2020-12-21,34.32,34.76,34.02,34.76,20168,60.834419169426,61.614347620316,60.3026497710918,61.614347620316,11377.8642000722,0.0,1.0
2020-12-22,34.51,34.59,34.27,34.27,25530,61.1712064550376,61.3130116279267,60.7457909363703,60.7457909363703,14402.859630496,0.0,1.0
2020-12-23,33.94,33.98,33.72,33.72,12684,60.1608445982027,60.2317471846473,59.7708803727577,59.7708803727577,7155.73331583282,0.0,1.0
2020-12-24,35.03,35.3,34.5,34.65,43997,62.0929400788168,62.5715325373175,61.1534808084265,61.4193655075935,24821.097342849,0.0,1.0
2020-12-28,34.94,35.23,34.82,35.06,27030,61.9334092593165,62.4474530110395,61.7207014999829,62.1461170186502,15249.091101148,0.0,1.0
2020-12-29,33.94,34.27,33.775,34.2,39211,60.1608445982027,60.7457909363703,59.8683714291189,60.6217114100923,22121.0547971555,0.0,1.0
2020-12-30,32.9,32.92,32.59,32.6,46918,58.3173773506444,58.3528286438666,57.7678823056991,57.7856079523102,26468.9920933652,0.0,1.0
2020-12-31,32.64,33.09,32.36,32.4,47120,57.8565105387548,58.654164636256,57.3601924336429,57.4310950200875,26582.9512647463,0.0,1.0
2021-01-04,32.86,32.9273,32.0635,32.26,14339,58.2464747641998,58.3657683658928,56.8346270116227,57.1829359675315,8089.40870511879,0.0,1.0
2021-01-05,31.07,32.1,31.0299,32.01,25583,55.0735840208061,56.8993256217533,55.0025041778954,56.7397948022531,14432.7598091257,0.0,1.0
2021-01-06,31.75,32.1,30.9999,31.27,60852,56.2789279903635,56.8993256217533,54.949327238062,55.4280969530288,34329.9183014079,0.0,1.0
2021-01-07,31.29,31.94,31.2739,31.51,45654,55.4635482462511,56.6157152759751,55.4350099552072,55.8535124716962,25755.9010407625,0.0,1.0
2021-01-08,30.0,31.14,29.96,30.84,22076,53.1769398334143,55.1976635470841,53.1060372469698,54.6658941487499,12454.2706307415,0.0,1.0
2021-01-11,30.7402,30.78,30.6,30.6,28550,54.4889921955708,54.5595402690831,54.2404786300826,54.2404786300826,16106.6056580753,0.0,1.0
2021-01-12,30.0,30.17,29.8482,30.05,28355,53.1769398334143,53.4782758258037,52.9078645178572,53.26556806647,15996.5955668905,0.0,1.0
2021-01-13,29.82,30.2,29.6,30.2,14500,52.8578781944138,53.5314527656371,52.4679139689688,53.5314527656371,8180.23754963544,0.0,1.0
2021-01-14,29.534,29.54,28.87,28.87,15494,52.3509247013353,52.361560089302,51.1739417663557,51.1739417663557,8741.00693752078,0.0,1.0
2021-01-15,29.5518,29.6199,29.32,29.32,11525,52.3824763523031,52.503188005725,51.9715958638569,51.9715958638569,6501.87846617575,0.0,1.0
2021-01-19,27.05,27.36,26.97,27.0,41566,47.9478740831286,48.4973691280738,47.8060689102395,47.8592458500729,23449.6382060791,0.0,1.0
2021-01-20,25.3301,25.85,25.33,25.65,43326,44.8992401224789,45.820796489792,44.8990628660128,45.4662835575692,24442.5497983107,0.0,1.0
2021-01-21,25.63,25.82,25.58,25.61,24174,45.430832264347,45.7676195499586,45.3422040312913,45.3953809711247,13637.8663810267,0.0,1.0
2021-01-22,25.95,26.24,25.76,26.21,7893,45.9980529559034,46.5120967076264,45.6612656702918,46.458919767793,4452.86999857051,0.0,1.0
2021-01-25,24.75,25.16,24.5,24.62,14726,43.8709753625668,44.5977268736235,43.4278341972884,43.640541956622,8307.73642454699,0.0,1.0
2021-01-26,25.26,25.5,25.26,25.38,9138,44.7749833397349,45.2003988584022,44.7749833397349,44.9876910990685,5155.24211921162,0.0,1.0
2021-01-27,27.12,27.12,26.5,26.75,12396,48.0719536094065,48.0719536094065,46.972963519516,47.4161046847944,6993.25687346765,0.0,1.0
2021-01-28,26.99,27.69,26.921,27.66,28708,47.8415202034617,49.0823154662414,47.7192132418449,49.029138526408,16195.7420396506,0.0,1.0
2021-01-29,28.225,28.46,27.805,27.98,20255,50.0306375599373,50.447190255299,49.2861604022695,49.5963592179644,11426.9456253701,0.0,1.0
2021-02-01,26.68,27.205,26.68,27.08,18903,47.2920251585165,48.2226216056012,47.2920251585165,48.001051022962,10664.2089931558,0.0,1.0
2021-02-02,25.9063,26.135,25.87,26.005,5187,45.9205918802127,46.3259774182094,45.8562477830143,46.0955440122646,2926.26842551441,0.0,1.0
2021-02-03,25.79,25.885,25.66,25.66,4462,45.7144426101252,45.882836252931,45.4840092041804,45.4840092041804,2517.25654803264,0.0,1.0
2021-02-04,26.07,26.3699,26.02,26.13,13558,46.210760715237,46.7423528571051,46.1221324821813,46.3171145949039,7648.80418606602,0.0,1.0
2021-02-05,25.66,26.01,25.63,25.911,8765,45.4840092041804,46.1044068355702,45.430832264347,45.9289229341199,4944.81256017617,0.0,1.0
2021-02-08,25.77,25.999,25.7,25.85,6631,45.6789913169029,46.084908624298,45.5549117906249,45.820796489792,3740.90725459535,0.0,1.0
2021-02-09,25.11,25.52,25.05,25.52,4467,44.5090986405678,45.2358501516244,44.402744760901,45.2358501516244,2520.07731960148,0.0,1.0
2021-02-10,24.59,24.92,24.2001,24.31,21660,43.5873650167886,44.1723113549562,42.8962420554203,43.0910469116767,12219.582436214,0.0,1.0
2021-02-11,23.7938,24.01,23.665,24.01,7189,42.1760490336098,42.5592775133426,41.9477427052583,42.5592775133426,4055.70536167787,0.0,1.0
2021-02-12,23.77,23.78,23.671,23.671,2473,42.1338619946753,42.1515876412864,41.958378093225,41.958378093225,1395.15361794817,0.0,1.0
2021-02-16,23.74,23.758,23.51,23.58,3187,42.0806850548419,42.1125912187419,41.6729951827857,41.7970747090636,1797.95979797849,0.0,1.0
2021-02-17,22.9765,23.31,22.9765,23.21,9104,40.7273319360815,41.3184822505629,40.7273319360815,41.1412257844515,5136.06087254351,0.0,1.0
2021-02-18,24.0414,24.535,24.04,24.17,12253,42.6149360437016,43.4898739604273,42.612454453176,42.8428878591208,6912.58280659882,0.0,1.0
2021-02-19,23.7,23.72,23.53,23.53,3674,42.0097824683973,42.0452337616196,41.708446476008,41.708446476008,2072.70294878349,0.0,1.0
2021-02-22,25.3565,25.36,24.965,25.05,15764,44.9460358295323,44.9522398058462,44.2520767647063,44.402744760901,8893.32860223814,0.0,1.0
2021-02-23,25.21,26.1763,24.97,25.77,12117,44.6863551066792,46.3991843387134,44.2609395880118,45.6789913169029,6835.85781992638,0.0,1.0
2021-02-24,26.31,27.025,26.3,26.67,19480,46.6361762339044,47.9035599666007,46.6184505872932,47.2742995119053,10989.7260321999,0.0,1.0
2021-02-25,27.14,27.148,26.065,26.065,10250,48.1074049026288,48.1215854199177,46.2018978919315,46.2018978919315,5782.5817161216,0.0,1.0
2021-02-26,28.04,28.4,27.7158,27.95,19940,49.7027130976312,50.3408363756322,49.1280476344981,49.543182278131,11249.2370165332,0.0,1.0
2021-03-01,26.6052,27.2878,26.528,27.1,40493,47.1594373218651,48.3693899595414,47.0225953300272,48.0365023161843,22844.3006274061,0.0,1.0
2021-03-02,27.61,27.61,27.2,27.27,10584,48.9405102933523,48.9405102933523,48.2137587822956,48.3378383085736,5971.0092569201,0.0,1.0
2021-03-03,27.17,27.2006,26.43,26.47,6201,48.1605818424622,48.2148223210923,46.848883993238,46.9197865796826,3498.32089967513,0.0,1.0
2021-03-04,28.77,28.8858,27.81,27.91,18978,50.9966853002443,51.2019482880013,49.2950232255751,49.4722796916864,10706.5205666884,0.0,1.0
2021-03-05,28.09,29.0757,27.86,27.95,23496,49.7913413306869,51.5385583171468,49.3836514586308,49.543182278131,13255.369756292,0.0,1.0
2021-03-08,29.9969,30.01,29.41,29.67,24759,53.1714448829649,53.1946654800254,52.1311266833572,52.5919934952468,13967.8966545809,0.0,1.0
2021-03-09,28.73,29.3442,28.36,29.28,27559,50.9257827137998,52.0144919286559,50.2699337891877,51.9006932774124,15547.5287331312,0.0,1.0
2021-03-10,29.31,29.36,28.53,28.53,48761,51.9538702172458,52.0424984503015,50.571269781577,50.571269781577,27508.7284936395,0.0,1.0
2021-03-11,27.15,27.9,27.12,27.63,23353,48.1251305492399,49.4545540450753,48.0719536094065,48.9759615865746,13174.6956894232,0.0,1.0
2021-03-12,28.63,29.03,28.62,28.99,13271,50.7485262476884,51.4575521121339,50.7308006010773,51.3866495256894,7486.89189801461,0.0,1.0
2021-03-15,28.7135,29.25,28.71,29.17,25043,50.8965353968914,51.847516337579,50.8903314205775,51.7057111646899,14128.116479691,0.0,1.0
2021-03-16,28.16,28.39,28.12,28.25,9507,49.9154208569649,50.3231107290211,49.8445182705203,50.0749516764651,5363.41506099201,0.0,1.0
2021-03-17,28.4,29.41,28.04,29.4,8877,50.3408363756322,52.1311266833572,49.7027130976312,52.113401036746,5007.99784331819,0.0,1.0
2021-03-18,28.72,28.72,28.2,28.47,9378,50.9080570671886,50.9080570671886,49.9863234434095,50.4649159019102,5290.63915451594,0.0,1.0
2021-03-19,28.7409,29.43,28.74,29.43,13162,50.9451036686059,52.1665779765794,50.9435083604109,52.1665779765794,7425.3990778139,0.0,1.0
2021-03-22,28.78,29.04,28.65,28.93,26051,51.0144109468555,51.4752777587451,50.7839775409107,51.2802956460225,14696.7840279691,0.0,1.0
2021-03-23,30.13,30.13,29.7,29.91,28473,53.4073732393591,53.4073732393591,52.6451704350802,53.0174090139141,16063.1657759152,0.0,1.0
2021-03-24,32.28,32.28,31.16,31.16,80578,57.2183872607538,57.2183872607538,55.2331148403063,55.2331148403063,45458.4262947948,0.0,1.0
2021-03-25,32.04,32.38,31.8,32.37,96711,56.7929717420865,57.3956437268652,56.3675562234192,57.377918080254,54559.9278388133,0.0,1.0
2021-03-26,30.15,31.42,30.06,31.26,74981,53.4428245325814,55.6939816521959,53.2832937130811,55.4103713064177,42300.8546006355,0.0,1.0
2021-03-29,30.5083,30.87,30.42,30.86,15750,54.0779344506585,54.7190710885833,53.9214169910821,54.7013454419722,8885.43044184538,0.0,1.0
2021-03-30,30.23,30.76,30.1301,30.63,11098,53.5846297054705,54.5240889758608,53.4075504958252,54.293655569916,6260.98457419683,0.0,1.0
2021-03-31,30.061,30.71,29.94,30.71,10220,53.2850662777423,54.4354607428051,53.0705859537475,54.4354607428051,5765.65708670856,0.0,1.0
2021-04-01,29.12,29.14,28.68,28.8,43872,51.6170829316342,51.6525342248564,50.8371544807441,51.0498622400777,24750.578053628,0.0,1.0
2021-04-05,29.02,29.14,28.71,28.71,64960,51.4398264655228,51.6525342248564,50.8903314205775,50.8903314205775,36647.4642223667,0.0,1.0
2021-04-06,28.8,29.369,28.49,29.369,22199,51.0498622400777,52.0584515322515,50.5003671951325,52.0584515322515,12523.661611335,0.0,1.0
2021-04-07,30.25,30.47,30.17,30.37,22875,53.6200809986928,54.0100452241378,53.4782758258037,53.8327887580264,12905.0299274421,0.0,1.0
2021-04-08,29.41,29.4558,29.115,29.26,11011,52.1311266833572,52.2123101448362,51.6082201083286,51.8652419841901,6211.90314889901,0.0,1.0
2021-04-09,30.2,30.38,30.14,30.34,7677,53.5314527656371,53.8505144046376,53.4250988859702,53.779611818193,4331.01266679663,0.0,1.0
2021-04-12,30.21,30.57,30.2,30.5,6512,53.5491784122482,54.1873016902492,53.5314527656371,54.0632221639712,3673.77289125696,0.0,1.0
2021-04-13,30.24,30.5,30.11,30.5,5728,53.6023553520816,54.0632221639712,53.3719219461368,54.0632221639712,3231.47590926288,0.0,1.0
2021-04-14,30.12,30.12,29.61,29.6799,9297,53.389647592748,53.389647592748,52.4856396155799,52.6095418853918,5244.94265510073,0.0,1.0
2021-04-15,29.93,30.039,29.731,29.931,7047,53.0528603071363,53.2460698551978,52.7001199395747,53.0546328717975,3975.59544912282,0.0,1.0
2021-04-16,29.66,29.66,29.54,29.63,1658,52.5742678486356,52.5742678486356,52.361560089302,52.5210909088022,935.36785222728,0.0,1.0
2021-04-19,29.66,29.948,29.56,29.57,18527,52.5742678486356,53.0847664710364,52.3970113825242,52.4147370291354,10452.086971179,0.0,1.0
2021-04-20,29.77,29.9755,29.32,29.32,47171,52.7692499613581,53.133511999217,51.9715958638569,51.9715958638569,26611.7231347485,0.0,1.0
2021-04-21,29.7968,30.4101,29.77,30.28,9343,52.816754694276,53.9038686009371,52.7692499613581,53.6732579385262,5270.89375353406,0.0,1.0
2021-04-22,29.53,29.81,29.44,29.77,43103,52.3438344426908,52.8401525478027,52.1843036231906,52.7692499613581,24316.7433863404,0.0,1.0
2021-04-23,28.73,29.0,28.63,28.95,47411,50.9257827137998,51.4043751723005,50.7485262476884,51.3157469392448,26747.1201700528,0.0,1.0
2021-04-26,29.66,29.89,29.61,29.84,17917,52.5742678486356,52.9819577206918,52.4856396155799,52.8933294876361,10107.9528397806,0.0,1.0
2021-04-27,29.36,29.53,29.34,29.53,16345,52.0424984503015,52.3438344426908,52.0070471570792,52.3438344426908,9221.10225853732,0.0,1.0
2021-04-28,29.09,29.1408,29.0,29.1099,2913,51.5639059918007,51.6539522765853,51.4043751723005,51.5991800285569,1643.38151600607,0.0,1.0
2021-04-29,29.16,29.5701,28.83,28.83,8166,51.6879855180787,52.4149142856015,51.1030391799111,51.1030391799111,4606.88412622917,0.0,1.0
2021-04-30,30.3391,30.5,30.07,30.24,8542,53.778016509998,54.0632221639712,53.3010193596923,53.6023553520816,4819.00614820592,0.0,1.0
2021-05-03,30.61,30.7587,30.35,30.63,4175,54.2582042766937,54.5217846418014,53.7973374648041,54.293655569916,2355.34425998124,0.0,1.0
2021-05-04,31.29,31.495,31.24,31.3,4257,55.4635482462511,55.8269240017795,55.3749200131954,55.4812738928623,2401.60491371021,0.0,1.0
2021-05-05,30.95,31.0,30.7087,30.721,1296,54.8608762614724,54.9495044945281,54.4331564087457,54.4549589540774,731.143990643278,0.0,1.0
2021-05-06,30.8419,31.13,30.75,31.05,9494,54.669262021606,55.1799379004729,54.5063633292497,55.0381327275838,5356.08105491302,0.0,1.0
2021-05-07,30.624,30.75,30.411,30.75,11244,54.2830201819493,54.5063633292497,53.9054639091321,54.5063633292497,6343.35110400696,0.0,1.0
2021-05-10,32.32,32.3599,31.41,31.41,17228,57.2892898471983,57.3600151771768,55.6762560055848,55.6762560055848,9719.25051759444,0.0,1.0
2021-05-11,32.312,33.33,32.252,33.33,10121,57.2751093299094,59.0795801549233,57.1687554502426,59.0795801549233,5709.80580964554,0.0,1.0
2021-05-12,33.12,33.2694,32.39,32.63,13687,58.7073415760894,58.9721627364598,57.4133693734763,57.8387848921436,7721.58009254208,0.0,1.0
2021-05-13,34.05,34.2,32.991,33.24,139899,60.3558267109252,60.6217114100923,58.4786807348057,58.9200493354231,78924.624341824,0.0,1.0
2021-05-14,33.03,33.7,32.87,33.42,28988,58.5478107565892,59.7354290795354,58.2642004108109,59.2391109744235,16353.7052475056,0.0,1.0
2021-05-17,32.41,32.87,32.4,32.87,10202,57.4488206666986,58.2642004108109,57.4310950200875,58.2642004108109,5755.50230906074,0.0,1.0
2021-05-18,31.9,32.02,31.535,31.92,19578,56.5448126895305,56.7575204488642,55.897826588224,56.5802639827528,11045.0131549491,0.0,1.0
2021-05-19,31.73,32.71,31.645,32.71,22982,56.2434766971412,57.9805900650327,56.0928087009465,57.9805900650327,12965.3944390153,0.0,1.0
2021-05-20,31.07,31.47,30.9,31.47,135648,55.0735840208061,55.7826098852516,54.7722480284167,55.7826098852516,76526.4043539964,0.0,1.0
2021-05-21,31.59,31.6555,31.17,31.3148,12344,55.9953176445853,56.1114206298882,55.2508404869175,55.5075078498468,6963.92084915171,0.0,1.0
2021-05-24,31.714,31.714,31.54,31.551,5631,56.2151156625634,56.2151156625634,55.9066894115296,55.9261876228018,3176.75294082739,0.0,1.0
2021-05-25,30.22,30.35,30.09,30.25,21813,53.5669040588593,53.7973374648041,53.3364706529145,53.6200809986928,12305.8980462205,0.0,1.0
2021-05-26,29.9,29.9499,29.8,29.82,11334,52.9996833673029,53.0881343438925,52.8224269011915,52.8578781944138,6394.12499224607,0.0,1.0
2021-05-27,29.84,30.2401,29.831,30.05,4590,52.8933294876361,53.6025326085477,52.8773764056861,53.26556806647,2589.46830019494,0.0,1.0
2021-05-28,30.07,30.25,29.95,30.25,7705,53.3010193596923,53.6200809986928,53.0883116003586,53.6200809986928,4346.80898758214,0.0,1.0
2021-06-01,28.39,28.75,28.24,28.24,11344,50.3231107290211,50.961234007022,50.057226029854,50.057226029854,6399.76653538375,0.0,1.0
2021-06-02,28.77,28.8088,28.67,28.67,4086,50.9966853002443,51.0654608090955,50.8194288341329,50.8194288341329,2305.13452605589,0.0,1.0
2021-06-03,29.84,29.9599,29.56,29.56,8312,52.8933294876361,53.1058599905036,52.3970113825242,52.3970113825242,4689.25065603929,0.0,1.0
2021-06-04,29.25,29.2979,29.25,29.2701,1860,51.847516337579,51.9324221848463,51.847516337579,51.8831448872673,1049.32702360841,0.0,1.0
2021-06-07,29.82,30.13,29.79,29.9135,4439,52.8578781944138,53.4073732393591,52.8047012545804,53.023612990228,2504.28099881598,0.0,1.0
2021-06-08,30.16,30.22,30.05,30.06,3591,53.4605501791925,53.5669040588593,53.26556806647,53.2832937130811,2025.87814074075,0.0,1.0
2021-06-09,30.2114,30.23,30.0589,30.07,5947,53.5516600027738,53.5846297054705,53.2813438919539,53.3010193596923,3355.02570397806,0.0,1.0
2021-06-10,29.76,29.8854,29.75,29.8854,4598,52.751524314747,52.9738039232507,52.7337986681359,52.9738039232507,2593.98153470508,0.0,1.0
2021-06-11,29.93,30.1299,29.7901,29.7901,2195,53.0528603071363,53.407195982893,52.8048785110465,52.8048785110465,1238.31871872068,0.0,1.0
2021-06-14,29.7808,30.06,29.74,30.06,7492,52.7883936596982,53.2832937130811,52.7160730215247,53.2832937130811,4226.64411874956,0.0,1.0
2021-06-15,30.5796,30.61,30.33,30.33,21084,54.2043183109959,54.2582042766937,53.7618861715819,53.7618861715819,11894.6295514837,0.0,1.0
2021-06-16,31.4648,31.7,30.92,30.95,10410,55.7733925490138,56.1902997573078,54.807699321639,54.8608762614724,5872.84640632448,0.0,1.0
2021-06-17,30.59,31.05,30.5735,31.05,5081,54.2227529834715,55.0381327275838,54.1935056665631,55.0381327275838,2866.46806825501,0.0,1.0
2021-06-18,30.54,30.65,30.4,30.55,5391,54.1341247504158,54.3291068631383,53.8859656978598,54.1518503970269,3041.35590552308,0.0,1.0
2021-06-21,30.57,30.7,30.57,30.7,1445,54.1873016902492,54.417735096194,54.1873016902492,54.417735096194,815.202983394703,0.0,1.0
2021-06-22,30.9885,31.13,30.9885,31.1,3158,54.9291200009253,55.1799379004729,54.9291200009253,55.1267609606395,1781.59932287922,0.0,1.0
2021-06-23,30.25,30.33,29.9186,30.33,3112,53.6200809986928,53.7618861715819,53.0326530699996,53.7618861715819,1755.64822444589,0.0,1.0
2021-06-24,29.65,29.8595,29.6492,29.855,9177,52.5565422020245,52.9278944985278,52.5551241502956,52.9199179575528,5177.24413744858,0.0,1.0
2021-06-25,28.5463,28.81,28.5463,28.66,8878,50.6001625855532,51.0675878866889,50.6001625855532,50.8017031875218,5008.56199763195,0.0,1.0
2021-06-28,28.4037,28.45,28.271,28.321,3927,50.3473948648783,50.4294646086879,50.1121755343485,50.2008037674042,2215.43399016678,0.0,1.0
2021-06-29,28.78,29.24,28.771,29.09,2330,51.0144109468555,51.8297906909678,50.9984578649054,51.5639059918007,1314.47955107935,0.0,1.0
2021-06-30,29.3995,29.47,29.359,29.401,8282,52.1125147544155,52.237480563024,52.0407258856404,52.1151736014071,4672.32602662625,0.0,1.0
2021-07-01,29.7229,30.048,29.39,29.39,6689,52.6857621658197,53.2620229371478,52.0956753901349,52.0956753901349,3773.62820479389,0.0,1.0
2021-07-02,30.4,30.65,30.4,30.54,16120,53.8859656978598,54.3291068631383,53.8859656978598,54.1341247504158,9094.16753793954,0.0,1.0
2021-07-06,32.1162,32.21,31.68,31.7,13481,56.9280411692634,57.0943077344758,56.1548484640855,56.1902997573078,7605.36430390588,0.0,1.0
2021-07-07,32.08,32.08,31.54,31.68,8066,56.863874328531,56.863874328531,55.9066894115296,56.1548484640855,4550.46869485238,0.0,1.0
2021-07-08,34.0,34.32,33.82,34.1,29979,60.2671984778695,60.834419169426,59.9481368388691,60.4444549439809,16912.7821724497,0.0,1.0
2021-07-09,32.0976,32.91,31.9401,32.7703,10072,56.8950714665666,58.3351029972555,56.6158925324412,58.0874757140979,5682.16224827091,0.0,1.0
2021-07-12,32.35,32.4,32.265,32.34,2470,57.3424667870318,57.4310950200875,57.1917987908371,57.3247411404206,1393.46115500686,0.0,1.0
2021-07-13,31.57,31.93,31.32,31.93,7087,55.959866351363,56.597989629364,55.5167251860845,56.597989629364,3998.16162167354,0.0,1.0
2021-07-14,31.86,31.86,31.39,31.39,23655,56.473910103086,56.473910103086,55.6408047123625,55.6408047123625,13345.0702921811,0.0,1.0
2021-07-15,31.27,31.386,31.16,31.29,11132,55.4280969530288,55.633714453718,55.2331148403063,55.4635482462511,6280.16582086495,0.0,1.0
2021-07-16,31.67,31.759,31.12,31.12,8811,56.1371228174744,56.2948810723135,55.1622122538618,55.1622122538618,4970.7636586095,0.0,1.0
2021-07-19,32.51,32.95,32.51,32.58,21002,57.62607713281,58.4060055837001,57.62607713281,57.7501566590879,11848.3688977547,0.0,1.0
2021-07-20,32.92,33.27,32.75,33.2401,13814,58.3528286438666,58.9732262752565,58.0514926514773,58.9202265918892,7793.22769039062,0.0,1.0
2021-07-21,32.59,33.3,32.59,33.3,11790,57.7678823056991,59.0264032150899,57.7678823056991,59.0264032150899,6651.37935932426,0.0,1.0
2021-07-22,32.387,32.42,32.345,32.35,1729,57.408051679493,57.4665463133097,57.3336039637262,57.3424667870318,975.422808504804,0.0,1.0
2021-07-23,34.06,34.3,33.55,33.55,17590,60.3735523575364,60.7989678762037,59.4695443803683,59.4695443803683,9923.47437917843,0.0,1.0
2021-07-26,37.66,37.7687,36.55,36.84,37636,66.7547851375461,66.9474629162092,64.7872383637098,65.3012821154328,21232.511752971,0.0,1.0
2021-07-27,40.14,41.8,39.97,40.77,106991,71.1507454971083,74.0932028345573,70.849409504719,72.26746123361,60359.4341843479,0.0,1.0
2021-07-28,35.34,37.74,35.197,37.74,55489,62.6424351237621,66.8965903104352,62.3889583772228,66.8965903104352,31304.3587166704,0.0,1.0
2021-07-29,36.2508,36.67,35.74,35.74,12135,64.2568870171045,64.9999461230434,63.3514609882076,63.3514609882076,6846.01259757421,0.0,1.0
2021-07-30,36.91,37.6,36.6579,37.6,38565,65.4253616417107,66.6484312578793,64.9784980906439,66.6484312578793,21756.6111104614,0.0,1.0
2021-08-02,35.96,36.29,35.63,36.03,69339,63.7414252136526,64.3263715518202,63.1564788754851,63.8655047399306,39117.8959623567,0.0,1.0
2021-08-03,36.464,36.84,36.434,36.65,6444,64.634797802854,65.3012821154328,64.5816208630206,64.9644948298211,3635.41039792074,0.0,1.0
2021-08-04,35.49,35.75,35.15,35.75,12887,62.9083198229291,63.3691866348187,62.3056478381504,63.3691866348187,7270.25664152772,0.0,1.0
2021-08-05,36.1867,36.35,35.96,36.21,8359,64.1432656223271,64.432725431487,63.7414252136526,64.1845663789311,4715.76590878639,0.0,1.0
2021-08-06,37.04,37.229,36.54,36.59,14579,65.6557950476555,65.990809768606,64.7695127170986,64.8581409501543,8224.80574042311,0.0,1.0
2021-08-09,35.716,36.16,35.6132,36.13,10434,63.3089194363409,64.0959381458754,63.1266997891783,64.042761206042,5886.3861098549,0.0,1.0
2021-08-10,34.9,35.075,34.55,34.56,13767,61.862506672872,62.1727054885669,61.2421090414821,61.2598346880933,7766.71243764352,0.0,1.0
2021-08-11,34.37,34.64,33.971,34.122,19983,60.9230474024817,61.4016398609824,60.2157941026972,60.4834513665254,11273.4956520252,0.0,1.0
2021-08-12,35.34,35.44,35.21,35.3435,22834,62.6424351237621,62.8196915898734,62.4120017178173,62.648639100076,12881.8996005776,0.0,1.0
2021-08-13,35.31,35.46,35.3,35.41,10923,62.5892581839286,62.8551428830957,62.5715325373175,62.76651465004,6162.25756928744,0.0,1.0
2021-08-16,36.5,36.9,36.42,36.42,17905,64.6986101306541,65.4076359950996,64.556804957765,64.556804957765,10101.1829880153,0.0,1.0
2021-08-17,38.52,38.62,37.94,38.52,59658,68.279190746104,68.4564472122154,67.251103242658,68.279190746104,33656.318050769,0.0,1.0
2021-08-18,38.0,38.0,37.2619,37.54,8266,67.3574571223248,67.3574571223248,66.0491271459567,66.5420773782124,4663.29955760596,0.0,1.0
2021-08-19,39.43,39.6077,39.13,39.46,18826,69.8922245877175,70.2072093279975,69.3604551893834,69.945401527551,10620.7691109956,0.0,1.0
2021-08-20,40.13,40.58,39.77,40.48,23882,71.1330198504972,71.9306739479984,70.4948965724962,71.753417481887,13473.1333214064,0.0,1.0
2021-08-23,38.64,39.58,38.58,39.37,27408,68.4918985054376,70.1581092868846,68.3855446257708,69.7858707080507,15462.3414317523,0.0,1.0
2021-08-24,35.95,36.91,35.85,36.91,19756,63.7236995670415,65.4253616417107,63.5464431009301,65.4253616417107,11145.4326227998,0.0,1.0
2021-08-25,36.48,36.79,36.311,36.47,46749,64.6631588374318,65.2126538823771,64.3635954097036,64.6454331908207,26373.6500143384,0.0,1.0
2021-08-26,37.59,37.65,37.16,37.36,31827,66.6307056112681,66.737059490935,65.8685028069892,66.223015739212,17955.3393442929,0.0,1.0
2021-08-27,37.06,37.38,36.83,37.38,18405,65.6912463408778,66.2584670324342,65.2835564688216,66.2584670324342,10383.2601448993,0.0,1.0
2021-08-30,36.93,37.7,36.76,37.51,5225,65.460812934933,66.8256877239907,65.1594769425437,66.488900438379,2947.7062894376,0.0,1.0
2021-08-31,35.6,35.908,35.4455,35.84,30552,63.1033019356517,63.6492518512747,62.8294406955096,63.528717454319,17236.0425942387,0.0,1.0
2021-09-01,33.97,34.64,33.764,34.64,33570,60.2140215380361,61.4016398609824,59.8488732178467,61.4016398609824,18938.6603131905,0.0,1.0
2021-09-02,34.67,34.72,34.1,34.1,32084,61.4548168008158,61.5434450338715,60.4444549439809,60.4444549439809,18100.3270029313,0.0,1.0
2021-09-03,34.6,34.78,34.514,34.78,3196,61.3307372745378,61.6497989135383,61.1782967136821,61.6497989135383,1803.0371868024,0.0,1.0
2021-09-07,32.91,33.45,32.7692,33.45,18141,58.3351029972555,59.292287914257,58.0855258929707,59.292287914257,10234.3234060646,0.0,1.0
2021-09-08,33.63,33.71,32.97,32.97,8932,59.6113495532574,59.7531547261465,58.4414568769223,58.4414568769223,5039.02633057543,0.0,1.0
2021-09-09,34.31,34.869,34.07,34.63,11127,60.8166935228148,61.8075571683774,60.3912780041475,61.3839142143713,6277.34504929611,0.0,1.0
2021-09-10,34.34,34.34,33.39,33.47,6578,60.8698704626483,60.8698704626483,59.1859340345901,59.3277392074792,3711.00707596564,0.0,1.0
2021-09-13,34.47,34.85,34.17,34.36,14953,61.100303868593,61.7738784398163,60.5685344702589,60.9053217558705,8435.79945377233,0.0,1.0
2021-09-14,35.95,36.0591,35.51,35.51,28584,63.7236995670415,63.917086371569,62.9437711161514,62.9437711161514,16125.7869047434,0.0,1.0
2021-09-15,36.4613,37.18,36.46,36.88,25307,64.630011878269,65.9039541002115,64.6277075442095,65.3721847018773,14277.0532185258,0.0,1.0
2021-09-16,37.46,38.17,37.42,38.17,34862,66.4002722053233,67.6587931147141,66.3293696188788,67.6587931147141,19667.5476865787,0.0,1.0
2021-09-17,37.1099,37.38,36.81,36.89,17986,65.7796973174674,66.2584670324342,65.2481051755994,65.3899103484885,10146.8794874305,0.0,1.0
2021-09-20,40.32,40.86,39.25,39.68,107343,71.4698071361088,72.4269920531103,69.5731629487171,70.335365752996,60558.0165027943,0.0,1.0
2021-09-21,39.3,39.79,39.24,39.71,40512,69.6617911817727,70.5303478657185,69.5554373021059,70.3885426928294,22855.0195593677,0.0,1.0
2021-09-22,37.8,38.3007,37.13,38.28,62671,67.002944190102,67.8904673159217,65.8153258671558,67.8537752274367,35356.1149981519,0.0,1.0
2021-09-23,38.37,38.73,38.37,38.5,16519,68.0133060469369,68.6514293249379,68.0133060469369,68.2437394528817,9319.26510913295,0.0,1.0
2021-09-24,40.02,40.02,39.53,39.53,28813,70.9380377377747,70.9380377377747,70.0694810538289,70.0694810538289,16254.9782425963,0.0,1.0
2021-09-27,38.8305,40.0,38.785,39.59,28146,68.8295720733798,70.9025864445524,68.7489203812991,70.1758349334958,15878.687315313,0.0,1.0
2021-09-28,38.7531,39.12,38.33,38.4,10564,68.6923755686096,69.3427295427723,67.9424034604923,68.0664829867703,5959.72617064474,0.0,1.0
2021-09-29,39.37,39.37,38.3,38.48,14525,69.7858707080507,69.7858707080507,67.8892265206589,68.2082881596594,8194.34140747963,0.0,1.0
2021-09-30,38.57,38.72,38.1,38.72,13438,68.3678189791597,68.6337036783267,67.5347135884362,68.6337036783267,7581.10566841386,0.0,1.0
2021-10-01,39.18,39.665,38.61,38.61,15962,69.4490834224391,70.3087772830793,68.4387215656042,68.4387215656042,9005.03115636419,0.0,1.0
2021-10-04,41.06,41.48,40.29,40.29,49377,72.7815049853331,73.5259821430008,71.4166301962754,71.4166301962754,27856.2475509206,0.0,1.0
2021-10-05,39.96,40.54,39.665,40.54,16614,70.8316838581079,71.8597713615539,70.3087772830793,71.8597713615539,9372.8597689409,0.0,1.0
2021-10-06,40.26,41.28,40.18,41.28,15478,71.363453256442,73.1714692107781,71.2216480835529,73.1714692107781,8731.9804685005,0.0,1.0
2021-10-07,36.93,38.26,36.68,38.16,84075,65.460812934933,67.8183239342144,65.0176717696546,67.641067468103,47431.2739300413,0.0,1.0
2021-10-08,36.3,36.75,36.1001,36.68,17062,64.3440971984313,65.1417512959325,63.9897615226747,65.0176717696546,9625.60090150895,0.0,1.0
2021-10-11,36.37,36.37,35.06,35.09,29674,64.4681767247093,64.4681767247093,62.1461170186502,62.1992939584836,16740.7151067505,0.0,1.0
2021-10-12,36.74,36.74,36.04,36.19,12820,65.1240256493214,65.1240256493214,63.8832303865417,64.1491150857088,7232.45830250526,0.0,1.0
2021-10-13,35.32,35.97,35.18,35.97,16965,62.6069838305398,63.7591508602638,62.3588247779838,63.7591508602638,9570.87793307346,0.0,1.0
2021-10-14,35.57,36.0,35.2,35.4,14859,63.0501249958182,63.8123278000972,62.3942760712061,62.7487890034289,8382.76894827814,0.0,1.0
2021-10-15,34.78,35.31,34.6101,35.27,10097,61.6497989135383,62.5892581839286,61.3486401776151,62.5183555974841,5696.2661061151,0.0,1.0
2021-10-18,34.44,34.9,34.21,34.87,12551,61.0471269287596,61.862506672872,60.6394370567034,61.8093297330386,7080.70079210168,0.0,1.0
2021-10-19,32.48,33.54,32.42,33.32,36460,57.5729001929766,59.4518187337572,57.4665463133097,59.0618545083122,20569.0662799798,0.0,1.0
2021-10-20,32.3746,32.67,32.03,32.1,16603,57.3860718776952,57.9096874785882,56.7752460954753,56.8993256217533,9366.65407148945,0.0,1.0
2021-10-21,32.37,32.6307,32.293,32.56,15015,57.377918080254,57.8400256874064,57.2414306013483,57.7147053658657,8470.77702122594,0.0,1.0
2021-10-22,32.31,32.47,31.61,31.9,19990,57.2715642005872,57.5551745463654,56.0307689378075,56.5448126895305,11277.4447322215,0.0,1.0
2021-10-25,32.1482,32.2601,32.0899,32.11,5850,56.984763238419,57.1831132239976,56.8814227186761,56.9170512683644,3300.30273554257,0.0,1.0
2021-10-26,33.41,33.4731,32.4,32.4,21621,59.2213853278124,59.3332341579287,57.4310950200875,57.4310950200875,12197.5804179771,0.0,1.0
2021-10-27,34.1,34.21,33.5814,34.21,18111,60.4444549439809,60.6394370567034,59.5252029107273,60.6394370567034,10217.3987766515,0.0,1.0
2021-10-28,34.0293,34.71,34.0293,34.4,6479,60.3191346224402,61.5257193872604,60.3191346224402,60.9762243423151,3655.15579890262,0.0,1.0
2021-10-29,35.2699,35.4996,34.71,34.71,21032,62.518178341018,62.9253364436758,61.5257193872604,61.5257193872604,11865.2935271678,0.0,1.0
2021-11-01,33.99,35.44,33.94,35.44,21038,60.2494728312584,62.8196915898734,60.1608445982027,62.8196915898734,11868.6784530504,0.0,1.0
2021-11-02,35.8158,35.886,35.4,35.41,12387,63.48582138952,63.6102554287302,62.7487890034289,62.76651465004,6988.17948464373,0.0,1.0
2021-11-03,35.21,35.875,35.21,35.56,10053,62.4120017178173,63.5907572174579,62.4120017178173,63.0323993492071,5671.44331630931,0.0,1.0
2021-11-04,35.57,35.7481,34.79,34.88,7149,63.0501249958182,63.3658187619626,61.6675245601495,61.8270553796497,4033.13918912716,0.0,1.0
2021-11-05,36.88,36.88,36.0,36.0,11473,65.3721847018773,65.3721847018773,63.8123278000972,63.8123278000972,6472.54244185982,0.0,1.0
2021-11-08,35.99,36.5136,35.99,36.16,11903,63.794602153486,64.7227170100452,63.794602153486,64.0959381458754,6715.12879678004,0.0,1.0
2021-11-09,36.5048,36.8,36.43,36.7495,8955,64.7071184410274,65.2303795289882,64.5745306043761,65.140865013602,5052.00187979209,0.0,1.0
2021-11-10,35.8925,36.28,35.39,35.92,9661,63.6217770990274,64.308645905209,62.7310633568177,63.6705226272081,5450.29482531227,0.0,1.0
2021-11-11,33.14,34.24,33.14,34.24,39319,58.7427928693117,60.6926139965369,58.7427928693117,60.6926139965369,22181.9834630424,0.0,1.0
2021-11-12,33.1178,33.65,33.0,33.54,4377,58.703441933835,59.6468008464797,58.4946338167557,59.4518187337572,2469.30343136236,0.0,1.0
2021-11-15,33.51,33.53,33.0,33.0,9242,59.3986417939238,59.4340930871461,58.4946338167557,58.4946338167557,5213.91416784349,0.0,1.0
2021-11-16,32.78,33.0325,32.551,32.71,20206,58.1046695913107,58.5522421682419,57.6987522839156,57.9805900650327,11399.3020639954,0.0,1.0
2021-11-17,33.44,33.569,33.1001,33.2,23771,59.2745622676458,59.5032231089295,58.6720675393332,58.8491467489785,13410.5121925782,0.0,1.0
2021-11-18,34.8272,35.16,34.4112,34.55,12101,61.7334639655429,62.3233734847616,60.9960770665196,61.2421090414821,6826.83135090609,0.0,1.0
2021-11-19,34.46,34.5203,33.95,34.38,13899,61.0825782219819,61.1894638710471,60.1785702448139,60.9407730490928,7841.18080706089,0.0,1.0
2021-11-22,35.37,35.63,34.66,34.67,12516,62.6956120635955,63.1564788754851,61.4370911542047,61.4548168008158,7060.9553911198,0.0,1.0
2021-11-23,35.67,35.85,35.05,35.485,6277,63.2273814619296,63.5464431009301,62.128391372039,62.8994569996236,3541.19662752149,0.0,1.0
2021-11-24,35.5,36.25,35.49,36.04,32240,62.9260454695403,64.2554689653756,62.9083198229291,63.8832303865417,18188.3350758791,0.0,1.0
2021-11-26,37.34,37.9299,37.06,37.29,85905,66.1875644459897,67.2332003395807,65.6912463408778,66.098936212934,48463.6763242367,0.0,1.0
2021-11-29,38.15,38.3236,37.82,37.82,12416,67.6233418214919,67.9310590466612,67.0383954833243,67.0383954833243,7004.539959743,0.0,1.0
2021-11-30,38.55,39.23,37.98,38.45,40844,68.3323676859374,69.5377116554948,67.3220058291025,68.155111219826,23042.3187915386,0.0,1.0
2021-12-01,38.79,38.79,37.01,37.845,10447,68.7577832046047,68.7577832046047,65.6026181078221,67.0827095998522,5893.72011593389,0.0,1.0
2021-12-02,38.25,38.5899,37.35,37.85,10000,67.8005982876033,68.4030930159158,66.2052900926008,67.0915724231577,5641.54313767961,0.0,1.0
2021-12-03,40.11,40.5667,38.48,38.48,41583,71.0975685572749,71.9070988380056,68.2082881596594,68.2082881596594,23459.2288294131,0.0,1.0
2021-12-06,38.51,40.412,38.51,40.31,9402,68.2614650994928,71.6328830849313,68.2614650994928,71.4520814894977,5304.17885804637,0.0,1.0
2021-12-07,37.507,37.56,37.24,37.3,14891,66.4835827443957,66.5775286714347,66.0103079798783,66.1166618595451,8400.8218863187,0.0,1.0
2021-12-08,37.13,37.79,36.91,37.79,6438,65.8153258671558,66.9852185434909,65.4253616417107,66.9852185434909,3632.02547203813,0.0,1.0
2021-12-09,37.12,37.28,36.59,37.28,13681,65.7976002205446,66.0812105663229,64.8581409501543,66.0812105663229,7718.19516665948,0.0,1.0
2021-12-10,37.03,37.39,36.9301,37.21,13069,65.6380694010444,66.2761926790454,65.4609901913991,65.9571310400449,7372.93272663348,0.0,1.0
2021-12-13,38.34,38.5499,37.78,37.95,23650,67.9601291071035,68.3321904294713,66.9674928968798,67.2688288892691,13342.2495206123,0.0,1.0
2021-12-14,38.46,39.57,38.46,39.57,16894,68.1728368664372,70.1403836402735,68.1728368664372,70.1403836402735,9530.82297679593,0.0,1.0
2021-12-15,40.7185,41.66,40.25,40.25,36340,72.1761741535627,73.8450437820013,71.3457276098309,71.3457276098309,20501.3677623277,0.0,1.0
2021-12-16,40.29,40.319,38.9,39.44,10861,71.4166301962754,71.4680345714477,68.9527653173272,69.9099502343287,6127.28000183383,0.0,1.0
2021-12-17,41.16,41.82,40.9899,41.52,16788,72.9587614514444,74.1286541277796,72.657248202589,73.5968847294454,9471.02261953653,0.0,1.0
2021-12-20,43.07,43.4,42.59,42.7,38592,76.3443599541718,76.9293062923394,75.4935289168372,75.6885110295597,21771.8432769332,0.0,1.0
2021-12-21,40.45,41.94,40.38,41.93,31366,71.7002405420536,74.3413618871132,71.5761610157757,74.3236362405021,17695.2642056459,0.0,1.0
2021-12-22,40.64,41.31,40.61,41.31,5609,72.0370278276653,73.2246461506115,71.9838508878318,73.2246461506115,3164.34154592449,0.0,1.0
2021-12-23,40.43,41.37,40.38,40.81,7841,71.6647892488314,73.3310000302783,71.5761610157757,72.3383638200546,4423.53397425458,0.0,1.0
2021-12-27,40.5848,40.7,39.9,40.31,3823,71.9391822583718,72.1433817073321,70.725329978441,71.4520814894977,2156.76194153491,0.0,1.0
2021-12-28,41.59,41.66,41.056,41.056,9863,73.7209642557234,73.8450437820013,72.7744147266886,72.7744147266886,5564.2539966934,0.0,1.0
2021-12-29,42.54,43.0,42.0966,42.44,16670,75.4049006837815,76.2202804278938,74.6189455130436,75.2276442176701,9404.45241051191,0.0,1.0
2021-12-30,39.4,42.23,39.08,42.23,16268,69.8390476478841,74.8554056388362,69.2718269563277,74.8554056388362,9177.66237637719,0.0,1.0
2021-12-31,40.33,40.35,39.44,39.95,6364,71.48753278272,71.5229840759422,69.9099502343287,70.8139582114967,3590.2780528193,0.0,1.0
2022-01-03,40.41,41.4,40.31,40.8,16115,71.6293379556091,73.3841769701117,71.4520814894977,72.3206381734435,9091.34676637069,0.0,1.0
2022-01-04,41.8,42.1,41.03,41.03,11419,74.0932028345573,74.6249722328914,72.7283280454996,72.7283280454996,6442.07810891634,0.0,1.0
2022-01-05,43.36,43.36,41.78,42.94,12515,76.8584037058948,76.8584037058948,74.057751541335,76.113926548227,7060.39123680603,0.0,1.0
2022-01-06,41.7,42.71,41.5,42.71,10834,73.9159463684459,75.7062366761708,73.5614334362231,75.7062366761708,6112.04783536209,0.0,1.0
2022-01-07,40.0931,40.5,39.69,40.5,14196,71.0676122145021,71.7888687751093,70.3530913996071,71.7888687751093,8008.73463824997,0.0,1.0
2022-01-10,39.9407,40.4049,39.46,39.84,10658,70.7974733601484,71.6202978758374,69.945401527551,70.6189760987742,6012.75667613892,0.0,1.0
2022-01-11,37.45,39.07,37.3701,39.0,19883,66.3825465587122,69.2541013097166,66.2409186422892,69.1300217834386,11217.0802206484,0.0,1.0
2022-01-12,35.77,36.35,35.52,36.01,36210,63.404637928041,64.432725431487,62.9614967627626,63.8300534467083,20428.0277015379,0.0,1.0
2022-01-13,37.47,37.47,36.25,36.25,18066,66.4179978519345,66.4179978519345,64.2554689653756,64.2554689653756,10192.011832532,0.0,1.0
2022-01-14,36.58,37.1612,36.56,36.76,17365,64.8404153035432,65.8706298845825,64.8049640103209,65.1594769425437,9796.53965858064,0.0,1.0
2022-01-18,37.4158,38.28,37.15,38.06,7153,66.3219248473021,67.8537752274367,65.8507771603781,67.4638110019916,4035.39580638223,0.0,1.0
2022-01-19,37.21,37.24,36.77,36.932,5199,65.9571310400449,66.0103079798783,65.1772025891548,65.4643580642553,2933.03827727963,0.0,1.0
2022-01-20,34.79,34.97,33.55,34.11,31872,61.6675245601495,61.9865861991499,59.4695443803683,60.4621805905921,17980.7262884124,0.0,1.0
2022-01-21,36.17,36.23,34.84,34.84,14939,64.1136637924865,64.2200176721533,61.7561527932052,61.7561527932052,8427.90129337957,0.0,1.0
2022-01-24,37.32,38.69,37.03,37.03,32218,66.1521131527674,68.5805267384933,65.6380694010444,65.6380694010444,18175.9236809762,0.0,1.0
2022-01-25,37.17,37.8487,36.81,37.59,11612,65.8862284536003,67.0892680890983,65.2481051755994,66.6307056112681,6550.95989147357,0.0,1.0
2022-01-26,38.61,38.72,36.87,36.87,6773,68.4387215656042,68.6337036783267,65.3544590552662,65.3544590552662,3821.0171671504,0.0,1.0
2022-01-27,40.07,40.07,39.03,39.03,34715,71.0266659708304,71.0266659708304,69.183198723272,69.183198723272,19584.6170024548,0.0,1.0
2022-01-28,40.26,41.5,40.26,40.62,14071,71.363453256442,73.5614334362231,71.363453256442,72.001576534443,7938.21534902898,0.0,1.0
2022-01-31,36.44,38.8,36.44,38.8,25237,64.5922562509872,68.7755088512158,64.5922562509872,68.7755088512158,14237.562416562,0.0,1.0
2022-02-01,36.05,36.88,36.0,36.13,15501,63.9009560331529,65.3721847018773,63.8123278000972,64.042761206042,8744.95601771716,0.0,1.0
2022-02-02,36.5825,36.9465,35.91,35.91,4357,64.844846715196,65.4900602518414,63.6527969805969,63.6527969805969,2458.020345087,0.0,1.0
2022-02-03,37.08,37.4,36.6,37.24,3929,65.7266976341001,66.2939183256565,64.8758665967655,66.0103079798783,2216.56229879432,0.0,1.0
2022-02-04,36.42,37.16,36.28,37.16,3198,64.556804957765,65.8685028069892,64.308645905209,65.8685028069892,1804.16549542994,0.0,1.0
2022-02-07,36.7871,36.92,36.56,36.85,5782,65.2075134448599,65.4430872883219,64.8049640103209,65.3190077620439,3261.94024220635,0.0,1.0
2022-02-08,36.122,37.43,36.1,37.43,15816,64.0285806887531,66.3470952654899,63.9895842662086,66.3470952654899,8922.66462655407,0.0,1.0
2022-02-09,34.879,35.541,34.81,35.44,8816,61.8252828149886,62.9987206206459,61.7029758533717,62.8196915898734,4973.58443017834,0.0,1.0
2022-02-10,35.69,35.86,34.8,35.86,6321,63.2628327551519,63.5641687475412,61.6852502067606,63.5641687475412,3566.01941732728,0.0,1.0
2022-02-11,36.8412,37.0,35.36,35.49,13876,65.3034091930261,65.584892461211,62.6778864169843,62.9083198229291,7828.20525784423,0.0,1.0
2022-02-14,37.52,37.9,37.24,37.24,19312,66.5066260849902,67.1802006562134,66.0103079798783,66.0103079798783,10894.9481074869,0.0,1.0
2022-02-15,36.4,36.97,36.4,36.97,5034,64.5213536645427,65.5317155213776,64.5213536645427,65.5317155213776,2839.95281550792,0.0,1.0
2022-02-16,35.9833,36.59,35.88,36.59,10757,63.7827259702566,64.8581409501543,63.5996200407635,64.8581409501543,6068.60795320195,0.0,1.0
2022-02-17,36.58,36.5999,35.64,36.14,6463,64.8404153035432,64.8756893402993,63.1742045220962,64.0604868526531,3646.12932988233,0.0,1.0
2022-02-18,38.5947,38.795,37.68,37.68,29137,68.4116013262892,68.7666460279103,66.7902364307684,66.7902364307684,16437.7642402571,0.0,1.0
2022-02-22,40.66,40.9439,39.97,40.35,20690,72.0724791208875,72.5757102281777,70.849409504719,71.5229840759422,11672.3527518591,0.0,1.0
2022-02-23,41.58,41.61,40.11,40.11,8702,73.7032386091122,73.7564155489457,71.0975685572749,71.0975685572749,4909.2708384088,0.0,1.0
2022-02-24,42.11,44.8,42.04,44.8,49101,74.6426978795025,79.4108968178987,74.5186183532246,79.4108968178987,27700.5409603207,0.0,1.0
2022-02-25,41.79,43.3917,41.77,42.69,7609,74.0754771879461,76.9145940056521,74.0400258947239,75.6707853829486,4292.65017346042,0.0,1.0
2022-02-28,42.47,43.25,42.33,43.0899,4977,75.2808211575035,76.6634215931723,75.0326621049476,76.379633990928,2807.79601962314,0.0,1.0
2022-03-01,42.8,43.06,41.84,42.69,25528,75.8657674956711,76.3266343075607,74.1641054210018,75.6707853829486,14401.7313218685,0.0,1.0
2022-03-02,43.38,44.21,42.96,43.458,4645,76.8938549991171,78.3650836678416,76.1493778414493,77.032115042684,2620.49678745218,0.0,1.0
2022-03-03,45.56,45.61,43.69,43.69,13703,80.7580459603452,80.8466741934009,77.4433500440624,77.4433500440624,7730.60656156237,0.0,1.0
2022-03-04,47.4698,47.8091,46.51,46.51,17660,84.1432899501404,84.7447211396563,82.4419823884033,82.4419823884033,9962.96518114218,0.0,1.0
2022-03-07,51.12,51.12,48.91,49.69,87555,90.613505476138,90.613505476138,86.6961375750765,88.0787380107452,49394.5309419538,0.0,1.0
2022-03-08,52.4537,53.39,50.7201,51.58,35693,92.9775749646655,94.6372272568663,89.9046568681586,91.4288852202503,20136.3599213198,0.0,1.0
2022-03-09,50.72,52.298,50.64,51.53,22430,89.9044796116925,92.7015866469301,89.7626744388034,91.3402569871946,12653.9812578154,0.0,1.0
2022-03-10,55.27,55.42,53.56,53.56,50298,97.9696488197603,98.2355335189274,94.9385632492557,94.9385632492557,28375.8336739009,0.0,1.0
2022-03-11,60.0,60.0,54.41,54.68,68845,106.353879666829,106.353879666829,96.4452432112024,96.9238356697032,38839.2037313551,0.0,1.0
2022-03-14,68.01,68.2593,63.8,65.35,130427,120.55212260235,120.994022972366,113.089625379061,115.837100603787,73580.954681814,0.0,1.0
2022-03-15,68.3772,72.8,66.49,71.47,190314,121.203008345911,129.042707329085,117.857824317457,126.685196329804,107366.464070436,0.0,1.0
2022-03-16,39.21,54.1,39.1701,52.63,223812,69.5022603622725,95.8957481662571,69.4315350322941,93.2900781144198,126264.505273035,0.0,1.0
2022-03-17,42.37,44.15,41.93,41.93,78352,75.1035646913921,78.2587297881747,74.3236362405021,74.3236362405021,44202.6187923473,0.0,1.0
2022-03-18,38.23,42.52,37.31,42.36,194818,67.765146994381,75.3694493905592,66.1343875061563,75.085839044781,109907.415099647,0.0,1.0
2022-03-21,41.35,42.52,40.4,41.03,96187,73.2955487370561,75.3694493905592,71.6116123089979,72.7283280454996,54264.3109783988,0.0,1.0
2022-03-22,37.7708,38.6,37.05,38.31,65443,66.9511853019975,68.4209959189931,65.6735206942667,67.9069521672701,36919.9507559167,0.0,1.0
2022-03-23,38.17,39.49,36.61,38.78,66752,67.6587931147141,69.9985784673844,64.8935922433766,68.7400575579936,37658.428752639,0.0,1.0
2022-03-24,39.0,40.05,38.81,39.27,113047,69.1300217834386,70.9912146776081,68.793234497827,69.6086142419393,63775.9527085267,0.0,1.0
2022-03-25,40.03,41.14,39.96,40.88,43204,70.9557633843858,72.9233101582222,70.8316838581079,72.4624433463326,24373.722972031,0.0,1.0
2022-03-28,38.93,39.94,38.69,39.49,21682,69.0059422571606,70.7962325648856,68.5805267384933,69.9985784673844,12231.9938311169,0.0,1.0
2022-03-29,37.17,37.4899,36.35,37.1,31210,65.8862284536003,66.4532718886906,64.432725431487,65.7621489273224,17607.2561326981,0.0,1.0
2022-03-30,37.59,37.75,36.55,37.52,19935,66.6307056112681,66.9143159570463,64.7872383637098,66.5066260849902,11246.4162449643,0.0,1.0
2022-03-31,40.24,40.24,38.47,38.5,22832,71.3280019632197,71.3280019632197,68.1905625130483,68.2437394528817,12880.7712919501,0.0,1.0
2022-04-01,37.2,37.718,35.77,36.65,45079,65.9394053934337,66.8575938878907,63.404637928041,64.9644948298211,25431.5123103459,0.0,1.0
2022-04-04,34.71,35.83,34.5019,35.55,39033,61.5257193872604,63.5109918077078,61.1568486812826,63.0146737025959,22020.6353293048,0.0,1.0
2022-04-05,36.4695,36.53,34.93,34.93,30922,64.6445469084901,64.7517870704875,61.9156836127054,61.9156836127054,17444.7796903329,0.0,1.0
2022-04-06,37.95,38.4155,37.25,37.5,29197,67.2688288892691,68.0939577390176,66.0280336264894,66.4711747917679,16471.6134990832,0.0,1.0
2022-04-07,39.05,39.5,38.17,38.45,33238,69.2186500164943,70.0163041139955,67.6587931147141,68.155111219826,18751.3610810195,0.0,1.0
2022-04-08,39.01,39.11,38.22,38.9,19163,69.1477474300497,69.3250038961611,67.7474213477698,68.9527653173272,10810.8891147354,0.0,1.0
2022-04-11,40.7399,41.04,39.75,40.38,52313,72.2141070373105,72.7460536921108,70.459445279274,71.5761610157757,29512.6046161434,0.0,1.0
2022-04-12,41.0996,41.1599,39.64,39.75,42711,72.8516985459132,72.9585841949783,70.2644631665514,70.459445279274,24095.5948953434,0.0,1.0
2022-04-13,39.4921,40.8,39.37,40.6,28519,70.0023008531727,72.3206381734435,69.7858707080507,71.9661252412207,16089.1168743485,0.0,1.0
2022-04-14,40.38,40.43,39.62,39.77,31535,71.5761610157757,71.6647892488314,70.2290118733292,70.4948965724962,17790.6062846726,0.0,1.0
2022-04-18,41.22,42.07,40.78,41.34,32411,73.0651153311113,74.571795293058,72.2851868802212,73.2778230904449,18284.8054635334,0.0,1.0
2022-04-19,41.91,43.24,41.83,42.48,34958,74.2881849472798,76.6456959465612,74.1463797743907,75.2985468041147,19721.7065007004,0.0,1.0
2022-04-20,44.32,44.35,42.37,42.37,42750,78.5600657805641,78.6132427203975,75.1035646913921,75.1035646913921,24117.5969135803,0.0,1.0
2022-04-21,47.06,47.1781,44.29,44.51,55918,83.4168929520159,83.6262328384935,78.5068888407307,78.8968530661757,31546.3809172768,0.0,1.0
2022-04-22,46.19,46.2,43.54,45.53,67652,81.8747616968469,81.892487343458,77.1774653448953,80.7048690205118,38166.1676350301,0.0,1.0
2022-04-25,47.12,49.19,47.03,48.86,73319,83.5232468316827,87.1924556801883,83.3637160121825,86.6075093420208,41363.2301311531,0.0,1.0
2022-04-26,49.23,49.23,47.62,47.64,33695,87.2633582666329,87.2633582666329,84.4095291622397,84.4449804554619,19009.1796024114,0.0,1.0
2022-04-27,46.12,47.43,45.275,47.43,66881,81.7506821705689,84.072741876628,80.2528650319278,84.072741876628,37731.204659115,0.0,1.0
2022-04-28,45.25,46.72,44.86,45.12,69276,80.2085509153999,82.8142209672372,79.5172506975655,79.9781175094551,39082.3542405893,0.0,1.0
2022-04-29,41.55,41.6641,38.89,39.56,73808,73.6500616692788,73.8523112971119,68.9350396707161,70.1226579936623,41639.1015905857,0.0,1.0
2022-05-02,41.19,42.69,40.87,41.92,81252,73.0119383912778,75.6707853829486,72.4447176997214,74.3059105938909,45838.6663022744,0.0,1.0
2022-05-03,39.95,40.6199,39.5,40.01,40572,70.8139582114967,72.0013992779769,70.0163041139955,70.9203120911636,22888.8688181937,0.0,1.0
2022-05-04,39.71,41.97,39.57,41.64,54561,70.3885426928294,74.3945388269466,70.1403836402735,73.8095924887791,30780.8235134937,0.0,1.0
2022-05-05,43.73,44.34,41.84,42.22,45623,77.5142526305069,78.5955170737864,74.1641054210018,74.8376799922251,25738.4122570357,0.0,1.0
2022-05-06,46.39,46.6,44.85,45.03,58749,82.2292746290697,82.6015132079036,79.4995250509544,79.8185866899549,33143.5017795539,0.0,1.0
2022-05-09,49.83,50.13,47.64,48.59,107133,88.3268970633012,88.8586664616353,84.4449804554619,86.12891688352,60439.5440969029,0.0,1.0
2022-05-10,48.59,49.83,47.03,47.57,51584,86.12891688352,88.3268970633012,83.3637160121825,84.320900929184,29101.3361214065,0.0,1.0
2022-05-11,48.66,48.84,45.52,46.79,90799,86.252996409798,86.5720580487985,80.6871433739007,82.9383004935152,51224.6475358171,0.0,1.0
2022-05-12,48.68,50.4,47.4,48.91,70856,86.2884477030203,89.337258920136,84.0195649367946,86.6961375750765,39973.7180563426,0.0,1.0
2022-05-13,44.23,46.56,44.19,46.4,48142,78.4005349610638,82.530610621459,78.3296323746193,82.2470002756808,27159.5169734172,0.0,1.0
2022-05-16,44.34,45.07,43.77,44.85,26363,78.5955170737864,79.8894892763994,77.5851552169515,79.4995250509544,14872.8001738647,0.0,1.0
2022-05-17,41.65,42.69,40.64,41.1,56225,73.8273181353902,75.6707853829486,72.0370278276653,72.8524075717776,31719.5762916036,0.0,1.0
2022-05-18,44.0,44.03,42.12,42.62,38439,77.9928450890077,78.0460220288411,74.6604235261137,75.5467058566706,21685.5276669266,0.0,1.0
2022-05-19,41.97,43.73,41.64,43.73,42616,74.3945388269466,77.5142526305069,73.8095924887791,77.5142526305069,24042.0002355354,0.0,1.0
2022-05-20,41.62,42.8,40.4,40.83,50357,73.7741411955568,75.8657674956711,71.6116123089979,72.3738151132769,28409.1187784132,0.0,1.0
2022-05-23,41.82,42.46,41.73,41.85,21238,74.1286541277796,75.2630955108924,73.9691233082793,74.181831067613,11981.5093158039,0.0,1.0
2022-05-24,45.06,45.37,43.62,43.62,36550,79.8717636297883,80.4212586747336,77.3192705177844,77.3192705177844,20619.840168219,0.0,1.0
2022-05-25,43.81,44.57,43.65,44.39,18337,77.656057803396,79.0032069458425,77.3724474576178,78.684145306842,10344.8976515631,0.0,1.0
2022-05-26,40.42,43.43,40.21,43.43,37455,71.6470636022202,76.9824832321728,71.2748250233863,76.9824832321728,21130.399822179,0.0,1.0
2022-05-27,39.94,40.89,39.89,40.0,31869,70.7962325648856,72.4801689929437,70.7076043318299,70.9025864445524,17979.0338254711,0.0,1.0
2022-05-31,37.46,37.56,36.08,36.34,71481,66.4002722053233,66.5775286714347,63.9541329729863,64.4149997848759,40326.3145024476,0.0,1.0
2022-06-01,38.36,38.77,36.89,37.0,33675,67.9955804003258,68.7223319113824,65.3899103484885,65.584892461211,18997.8965161361,0.0,1.0
2022-06-02,36.09,37.99,36.0,37.97,35417,63.9718586195974,67.3397314757137,63.8123278000972,67.3042801824914,19980.6533307199,0.0,1.0
2022-06-03,37.35,37.4,36.53,36.72,30058,66.2052900926008,66.2939183256565,64.7517870704875,65.0885743560991,16957.3503632374,0.0,1.0
2022-06-06,35.36,35.52,34.2,34.71,37755,62.6778864169843,62.9614967627626,60.6217114100923,61.5257193872604,21299.6461163094,0.0,1.0
2022-06-07,34.19,35.62,34.13,35.42,14988,60.6039857634812,63.1387532288739,60.4976318838143,62.7842402966512,8455.5448547542,0.0,1.0
2022-06-08,32.33,33.33,32.06,33.15,63174,57.3070154938095,59.0795801549233,56.8284230353088,58.7605185159228,35639.8846179772,0.0,1.0
2022-06-09,34.76,34.76,33.31,33.6,46080,61.614347620316,61.614347620316,59.044128861701,59.558172613424,25996.2307784277,0.0,1.0
2022-06-10,34.71,35.065,33.49,34.0,25953,61.5257193872604,62.1549798419558,59.3631905007015,60.2671984778695,14641.4969052199,0.0,1.0
2022-06-13,37.48,38.09,36.03,36.5,72200,66.4357234985456,67.516987941825,63.8655047399306,64.6986101306541,40731.9414540468,0.0,1.0
2022-06-14,35.4,36.59,35.15,36.25,34398,62.7487890034289,64.8581409501543,62.3056478381504,64.2554689653756,19405.7800849903,0.0,1.0
2022-06-15,34.01,35.07,33.665,34.33,58895,60.2849241244807,62.1638426652613,59.6733893163964,60.8521448160371,33225.8683093641,0.0,1.0
2022-06-16,36.63,37.04,35.99,36.31,66361,64.9290435365989,65.6557950476555,63.794602153486,64.3618228450425,37437.8444159556,0.0,1.0
2022-06-17,35.41,35.81,33.5,33.76,38078,62.76651465004,63.4755405144856,59.3809161473126,59.8417829592022,21481.8679596564,0.0,1.0
2022-06-21,33.45,34.02,33.24,33.84,26032,59.292287914257,60.3026497710918,58.9200493354231,59.9835881320913,14686.0650960075,0.0,1.0
2022-06-22,34.76,34.85,34.11,34.84,52197,61.614347620316,61.7738784398163,60.4621805905921,61.7561527932052,29447.1627157463,0.0,1.0
2022-06-23,33.69,34.31,32.93,33.66,16160,59.7177034329243,60.8166935228148,58.3705542904778,59.6645264930908,9116.73371049024,0.0,1.0
2022-06-24,31.76,32.62,31.72,32.56,66618,56.2966536369746,57.8210592455325,56.2257510505301,57.7147053658657,37582.832074594,0.0,1.0
2022-06-27,31.29,31.45,30.57,30.78,31436,55.4635482462511,55.7471585920293,54.1873016902492,54.5595402690831,17734.7550076096,0.0,1.0
2022-06-28,31.26,31.29,29.99,30.42,28001,55.4103713064177,55.4635482462511,53.1592141868032,53.9214169910821,15796.8849398167,0.0,1.0
2022-06-29,31.58,32.05,31.58,32.03,20324,55.9775919979741,56.8106973886976,55.9775919979741,56.7752460954753,11465.87227302,0.0,1.0
2022-06-30,31.65,32.89,31.635,32.2,19065,56.1016715242521,58.2996517040332,56.0750830543354,57.0765820878647,10755.6019919862,0.0,1.0
2022-07-01,31.61,32.24,31.28,31.93,12189,56.0307689378075,57.1474846743092,55.44582259964,56.597989629364,6876.47693051768,0.0,1.0
2022-07-05,31.8,33.15,31.8,32.72,10309,56.3675562234192,58.7605185159228,56.3675562234192,57.9983157116439,5815.86682063391,0.0,1.0
2022-07-06,32.71,33.38,32.39,32.39,18357,57.9805900650327,59.168208387979,57.4133693734763,57.4133693734763,10356.1807378385,0.0,1.0
2022-07-07,31.28,31.92,30.9404,31.92,26364,55.44582259964,56.5802639827528,54.8438596407257,56.5802639827528,14873.3643281785,0.0,1.0
2022-07-08,32.13,32.41,31.58,32.0,14593,56.9525025615867,57.4488206666986,55.9775919979741,56.7220691556419,8232.70390081586,0.0,1.0
2022-07-11,34.82,35.08,34.2,34.24,32969,61.7207014999829,62.1815683118725,60.6217114100923,60.6926139965369,18599.6035706159,0.0,1.0
2022-07-12,35.35,35.79,34.98,35.15,50820,62.6601607703732,63.4400892212633,62.0043118457611,62.3056478381504,28670.3222256878,0.0,1.0
2022-07-13,35.79,36.64,35.41,36.61,19583,63.4400892212633,64.94676918321,62.76651465004,64.8935922433766,11047.833926518,0.0,1.0
2022-07-14,36.85,37.1024,36.49,36.66,36979,65.3190077620439,65.766403082509,64.6808844840429,64.9822204764323,20861.8623688254,0.0,1.0
2022-07-15,37.46,38.7674,37.46,37.7,28585,66.4002722053233,68.7177232432635,66.4002722053233,66.8256877239907,16126.3510590572,0.0,1.0
2022-07-18,35.98,35.99,34.78,35.49,13186,63.7768765068749,63.794602153486,61.6497989135383,62.9083198229291,7438.93878134433,0.0,1.0
2022-07-19,35.2565,35.9,35.1692,35.51,26764,62.4944259745591,63.6350713339858,62.3396810796438,62.9437711161514,15099.0260536857,0.0,1.0
2022-07-20,35.72,36.06,35.34,35.34,11697,63.3160096949853,63.918681679764,62.6424351237621,62.6424351237621,6598.91300814384,0.0,1.0
2022-07-21,35.15,35.88,35.14,35.88,6093,62.3056478381504,63.5996200407635,62.2879221915393,63.5996200407635,3437.39223378819,0.0,1.0
2022-07-22,36.7343,36.82,35.67,35.67,5106,65.113922030753,65.2658308222105,63.2273814619296,63.2273814619296,2880.57192609921,0.0,1.0
2022-07-25,36.1322,36.7042,36.0201,36.15,4903,64.0466608482964,65.0605678344535,63.8479563497856,64.0782124992642,2766.04860040431,0.0,1.0
2022-07-26,36.36,36.43,35.2063,35.3,3746,64.4504510780981,64.5745306043761,62.4054432285711,62.5715325373175,2113.32205937478,0.0,1.0
2022-07-27,35.55,36.08,35.55,36.08,2162,63.0146737025959,63.9541329729863,63.0146737025959,63.9541329729863,1219.70162636633,0.0,1.0
2022-07-28,36.4403,37.47,36.37,37.0,6263,64.5927880203856,66.4179978519345,64.4681767247093,65.584892461211,3533.29846712874,0.0,1.0
2022-07-29,38.8,39.3601,38.7,39.3601,13067,68.7755088512158,69.7683223179057,68.5982523851045,69.7683223179057,7371.80441800595,0.0,1.0
2022-08-01,39.87,40.6072,39.479,39.79,84279,70.6721530386076,71.9788877067807,69.9790802561121,70.5303478657185,47546.36141005,0.0,1.0
2022-08-02,40.32,41.6699,39.46,41.4,39217,71.4698071361088,73.8625921721464,69.945401527551,73.3841769701117,22124.4397230381,0.0,1.0
2022-08-03,39.695,40.89,39.55,40.53,44239,70.3619542229127,72.4801689929437,70.1049323470512,71.8420457149427,24957.6226867808,0.0,1.0
2022-08-04,38.57,38.9,37.53,37.96,31324,68.3678189791597,68.9527653173272,66.5243517316013,67.2865545358802,17671.5697244676,0.0,1.0
2022-08-05,39.38,40.0,39.3017,39.75,15662,69.8035963546618,70.9025864445524,69.6648045416966,70.459445279274,8835.78486223381,0.0,1.0
2022-08-08,40.07,40.109,39.6501,39.79,5273,71.0266659708304,71.0957959926138,70.2823660696287,70.5303478657185,2974.78569649846,0.0,1.0
2022-08-09,40.5131,40.5131,40.11,40.11,2410,71.8120893721699,71.8120893721699,71.0975685572749,71.0975685572749,1359.61189618079,0.0,1.0
2022-08-10,41.02,41.87,40.8601,41.51,26047,72.7106023988885,74.2172823608352,72.4271693095764,73.5791590828343,14694.5274107141,0.0,1.0
2022-08-11,39.4926,39.68,38.09,39.68,25287,70.0031871355033,70.335365752996,67.516987941825,70.335365752996,14265.7701322504,0.0,1.0
2022-08-12,39.1427,40.3,39.1,40.29,10381,69.3829667605795,71.4343558428865,69.30727824955,71.4166301962754,5856.48593122521,0.0,1.0
2022-08-15,39.4698,39.98,39.3,39.98,5858,69.9627726612299,70.8671351513301,69.6617911817727,70.8671351513301,3304.81597005271,0.0,1.0
2022-08-16,40.3229,40.56,40.16,40.56,8303,71.4749475736261,71.8952226547761,71.1861967903306,71.8952226547761,4684.17326721538,0.0,1.0
2022-08-17,40.56,40.6758,40.0969,40.53,3087,71.8952226547761,72.1004856425331,71.0743479602143,71.8420457149427,1741.5443666017,0.0,1.0
2022-08-18,41.39,41.9166,40.92,40.92,10062,73.3664513235006,74.2998838740431,72.5333459327771,72.5333459327771,5676.52070513322,0.0,1.0
2022-08-19,41.84,42.0899,41.6364,41.67,21379,74.1641054210018,74.6070693298142,73.8032112559991,73.8627694286125,12061.0550740452,0.0,1.0
2022-08-22,41.23,41.47,40.89,41.47,13256,73.0828409777224,73.5082564963897,72.4801689929437,73.5082564963897,7478.42958330809,0.0,1.0
2022-08-23,41.3637,41.5562,41.261,41.34,5784,73.3198328729133,73.6610515701777,73.1377904822169,73.2778230904449,3263.06855083389,0.0,1.0
2022-08-24,40.97,42.68,40.2495,42.68,5518,72.6219741658328,75.6530597363374,71.3448413275003,75.6530597363374,3113.00350337161,0.0,1.0
2022-08-25,37.0667,39.14,37.0667,39.14,43010,65.7031225241073,69.3781808359945,65.7031225241073,69.3781808359945,24264.27703516,0.0,1.0
2022-08-26,37.71,37.71,35.02,35.5,23316,66.8434133706018,66.8434133706018,62.0752144322056,62.9260454695403,13153.8219798138,0.0,1.0
2022-08-29,38.41,38.41,37.18,38.03,7867,68.0842086333815,68.0842086333815,65.9039541002115,67.4106340621582,4438.20198641255,0.0,1.0
2022-08-30,40.29,40.5332,39.0,39.0,20809,71.4166301962754,71.8477179218583,69.1300217834386,69.1300217834386,11739.4871151975,0.0,1.0
2022-08-31,38.6584,38.6584,37.711,38.5,13262,68.5245136952021,68.5245136952021,66.8451859352629,68.2437394528817,7481.8145091907,0.0,1.0
2022-09-01,39.58,40.217,39.39,39.56,16823,70.1581092868846,71.2872329760141,69.821322001273,70.1226579936623,9490.76802051841,0.0,1.0
2022-09-02,41.22,41.3144,40.15,40.32,8064,73.0651153311113,73.2324454351204,71.1684711437195,71.4698071361088,4549.34038622484,0.0,1.0
2022-09-06,42.59,42.7319,41.9484,42.06,11520,75.4935289168372,75.7450558422492,74.3562514302666,74.5540696464469,6499.05769460691,0.0,1.0
2022-09-07,41.6,42.829,41.6,42.8,10875,73.7386899023345,75.9171718708434,73.7386899023345,75.8657674956711,6135.17816222658,0.0,1.0
2022-09-08,42.7877,43.2299,42.52,43.189,11804,75.8439649503394,76.6277930434839,75.3694493905592,76.5552951488444,6659.27751971701,0.0,1.0
2022-09-09,40.73,41.22,40.3001,41.22,9185,72.1965586471655,73.0651153311113,71.4345330993527,73.0651153311113,5181.75737195872,0.0,1.0
2022-09-12,39.7489,40.12,39.71,40.12,3799,70.4574954581467,71.1152942038861,70.3885426928294,71.1152942038861,2143.22223800449,0.0,1.0
2022-09-13,43.0,43.05,41.95,42.23,53336,76.2202804278938,76.3089086609495,74.3590875337243,74.8554056388362,30089.734479128,0.0,1.0
2022-09-14,43.0,43.45,42.821,43.02,83421,76.2202804278938,77.0179345253951,75.9029913535545,76.2557317211161,47062.3170088371,0.0,1.0
2022-09-15,43.2642,43.559,42.522,42.8,5724,76.6885920113601,77.2111440734565,75.3729945198814,75.8657674956711,3229.21929200781,0.0,1.0
2022-09-16,44.5973,44.84,44.12,44.38,10032,79.0515979610909,79.4817994043433,78.2055528483413,78.6664196602309,5659.59607572019,0.0,1.0
2022-09-19,44.371,45.3121,44.33,45.28,8894,78.6504665782809,80.3186271808551,78.5777914271752,80.2617278552333,5017.58846665224,0.0,1.0
2022-09-20,44.9,45.0703,44.29,44.72,8832,79.5881532840101,79.8900210457978,78.5068888407307,79.2690916450096,4982.61089919863,0.0,1.0
2022-09-21,47.25,47.46,46.0,46.0,16779,83.7536802376275,84.1259188164614,81.5379744112353,81.5379744112353,9465.94523071262,0.0,1.0
2022-09-22,47.7515,47.88,46.72,47.15,10277,84.6426214151761,84.8703959741292,82.8142209672372,83.5764237715162,5797.81388259334,0.0,1.0
2022-09-23,49.27,49.83,49.02,49.13,20666,87.3342608530774,88.3268970633012,86.891119687799,87.0861018005215,11658.8130483287,0.0,1.0
2022-09-26,48.71,48.761,47.531,48.57,19520,86.3416246428537,86.4320254405705,84.2517709074005,86.0934655902978,11012.2922047506,0.0,1.0
2022-09-27,49.645,50.0,47.31,48.07,36070,87.9989726009951,88.6282330556905,83.8600341172944,85.2071832597409,20349.0460976104,0.0,1.0
2022-09-28,48.4053,50.78,48.31,50.63,13334,85.8015241906123,90.0108334913593,85.6325987784082,89.7449487921922,7522.43361978199,0.0,1.0
2022-09-29,51.4815,52.3999,51.0,51.0,29517,91.2542876011306,92.8822109858976,90.4007977168043,90.4007977168043,16652.1428794889,0.0,1.0
2022-09-30,51.79,52.3,50.75,52.3,14158,91.8011237990842,92.7051317762523,89.9576565515259,92.7051317762523,7987.29677432679,0.0,1.0
2022-10-03,51.4277,52.7,51.11,52.66,10938,91.1589236223627,93.4141576406978,90.5957798295268,93.3432550542532,6170.71988399396,0.0,1.0
2022-10-04,47.26,49.11,46.55,49.01,105604,83.7714058842387,87.0506505072992,82.5128849748479,86.8733940411878,59576.9521511517,0.0,1.0
2022-10-05,46.6825,47.478,46.31,46.5491,25012,82.7477497924454,84.1578249803615,82.0874694561806,82.5112896666529,14110.6276959642,0.0,1.0
2022-10-06,47.52,47.52,46.92,47.34,11716,84.2322726961283,84.2322726961283,83.16873389946,83.9132110571278,6609.63194010543,0.0,1.0
2022-10-07,49.62,49.7313,48.31,48.4994,8990,87.9546584844673,88.1519449312492,85.6325987784082,85.9683225252231,5071.74728077397,0.0,1.0
2022-10-10,52.5173,52.8499,51.37,51.38,48139,93.0903100771123,93.6798650833988,91.0566466414164,91.0743722880276,27157.8245104759,0.0,1.0
2022-10-11,55.4291,56.1095,54.28,54.74,75491,98.2516638573435,99.4577168527653,96.2148098052576,97.03018954937,42588.5733006571,0.0,1.0
2022-10-12,56.135,56.4,54.95,55.8111,34553,99.5029172516237,99.9726468868189,97.4024281282039,98.928783557889,19493.2240036244,0.0,1.0
2022-10-13,56.9804,60.21,56.3129,59.99,51530,101.001443416129,106.726118245663,99.8182565048359,106.336154020217,29070.8717884631,0.0,1.0
2022-10-14,58.6939,58.6939,55.37,55.37,52950,104.038732962948,104.038732962948,98.1469052858717,98.1469052858717,29871.9709140135,0.0,1.0
2022-10-17,55.285,56.29,54.45,56.29,23327,97.996237289677,99.7776647740964,96.516145797647,99.7776647740964,13160.0276772652,0.0,1.0
2022-10-18,56.0643,56.55,53.6901,53.96,12363,99.377596930083,100.238531585986,95.1691739116666,95.6475891137012,6974.6397811133,0.0,1.0
2022-10-19,60.703,61.1399,58.54,59.0,16513,107.599992623592,108.374426124032,103.765935261602,104.581315005715,9315.88018325031,0.0,1.0
2022-10-20,60.1784,60.415,57.9301,60.22,17428,106.670105202371,107.089494001191,102.684848074789,106.743843892274,9832.08138034806,0.0,1.0
2022-10-21,59.47,61.768,59.47,61.23,17936,105.414420396438,109.487773987678,105.414420396438,108.534134199999,10118.6717717422,0.0,1.0
2022-10-24,71.38,74.3,70.0,70.0,212460,126.525665510304,131.701554320756,124.079526277967,124.079526277967,119860.225503141,0.0,1.0
2022-10-25,68.7628,69.0889,67.02,68.23,42419,121.886509279237,122.464542615226,118.797283587848,120.942086827795,23930.8618357231,0.0,1.0
2022-10-26,63.6,68.37,62.49,68.37,37905,112.735112446838,121.190245880351,110.767565673002,121.190245880351,21384.2692633746,0.0,1.0
2022-10-27,66.8641,66.8641,64.68,66.21,15210,118.52094075718,118.52094075718,114.649482280841,117.361506212345,8580.78711241068,0.0,1.0
2022-10-28,70.69,72.38,70.65,71.65,28632,125.302595894135,128.298230171418,125.231693307691,127.004257968805,16152.8663118043,0.0,1.0
2022-10-31,74.43,75.0,73.12,74.9,32706,131.931987726701,132.942349583536,129.609928020642,132.765093117424,18451.2309860949,0.0,1.0
2022-11-01,68.1,68.45,65.32,65.8,47614,120.71165342185,121.33205105324,115.783923663954,116.634754701289,26861.6434957478,0.0,1.0
2022-11-02,67.82,67.89,64.99,66.88,23479,120.215335316739,120.339414843017,115.198977325787,118.549124535292,13245.7791329579,0.0,1.0
2022-11-03,66.4019,69.829,65.622,69.6,16044,117.701661370813,123.776417720916,116.31923819161,123.370500413521,9051.29181009317,0.0,1.0
2022-11-04,56.4725,59.9,56.42,56.66,76168,100.10115782475,106.176623200717,100.008098180041,100.433513698708,42970.5057710779,0.0,1.0
2022-11-07,55.84,56.0969,54.05,54.78,31023,98.9800106765952,99.4353825380353,95.8071199332014,97.1010921358145,17501.7592760235,0.0,1.0
2022-11-08,55.8175,57.43,55.3,56.62,10152,98.9401279717201,101.798388487766,98.0228257595937,100.362611112264,5727.29459337234,0.0,1.0
2022-11-09,60.27,60.39,58.305,58.7,25067,106.832472125329,107.045179884663,103.349382566241,104.049545607381,14141.6561832215,0.0,1.0
2022-11-10,53.26,54.87,52.9,54.39,25317,94.4067938509215,97.2606229553148,93.7686705729206,96.4097919179801,14282.6947616635,0.0,1.0
2022-11-11,48.24,49.45,47.64,49.02,61795,85.5085192521302,87.6533224920779,84.4449804554619,86.891119687799,34861.9158192912,0.0,1.0
2022-11-14,47.84,48.2,46.855,47.25,25789,84.7994933876847,85.4376166656857,83.0535171964876,83.7536802376275,14548.9755977619,0.0,1.0
2022-11-15,42.81,43.935,42.01,42.81,42871,75.8834931422822,77.8776283860353,74.4654414133912,75.8834931422822,24185.8595855463,0.0,1.0
2022-11-16,44.64,44.85,43.779,43.779,18101,79.1272864721205,79.4995250509544,77.6011082989015,77.6011082989015,10211.7572335139,0.0,1.0
2022-11-17,42.57,46.77,42.57,46.77,15877,75.4580776236149,82.9028492002929,75.4580776236149,82.9028492002929,8957.07803969392,0.0,1.0
2022-11-18,45.18,45.58,44.58,44.58,15702,80.0844713891219,80.7934972535675,79.0209325924537,79.0209325924537,8858.35103478453,0.0,1.0
2022-11-21,46.78,46.9799,45.9001,46.65,10204,82.920574846904,83.2749105226607,81.36089520159,82.6901414409593,5756.63061768828,0.0,1.0
2022-11-22,47.7,48.58,47.5539,48.32,13362,84.5513343351288,86.1111912369089,84.29236263814,85.6503244250193,7538.22994056749,0.0,1.0
2022-11-23,46.52,47.02,46.21,47.02,11176,82.4597080350145,83.3459903655714,81.9102129900692,83.3459903655714,6304.98861067073,0.0,1.0
2022-11-25,47.97,48.22,47.29,47.69,14609,85.0299267936295,85.4730679589079,83.8245828240721,84.5336086885176,8241.73036983614,0.0,1.0
2022-11-28,47.21,48.82,46.09,48.69,47994,83.682777651183,86.5366067555762,81.6975052307355,86.3061733496314,27076.0221349795,0.0,1.0
2022-11-29,42.41,42.98,42.0,42.75,29494,75.1744672778367,76.1848291346716,74.44771576678,75.7771392626154,16639.1673302722,0.0,1.0
2022-11-30,38.6,40.07,37.64,40.07,62810,68.4209959189931,71.0266659708304,66.7193338443238,71.0266659708304,35434.5324477656,0.0,1.0
2022-12-01,39.44,39.75,38.9954,39.22,14730,69.9099502343287,70.459445279274,69.1218679859975,69.5199860088836,8309.99304180206,0.0,1.0
2022-12-02,37.1959,40.26,36.7001,40.26,24587,65.9321378783232,71.363453256442,65.053300319343,71.363453256442,13870.8621126129,0.0,1.0
2022-12-05,37.475,37.765,35.99,35.99,27948,66.4268606752401,66.940904426963,63.794602153486,63.794602153486,15766.984761187,0.0,1.0
2022-12-06,36.5,36.92,36.0,36.33,15599,64.6986101306541,65.4430872883219,63.8123278000972,64.3972741382647,8800.24314046642,0.0,1.0
2022-12-07,38.12,38.8,37.72,38.47,24319,67.5701648816584,68.7755088512158,66.8611390172129,68.1905625130483,13719.6687565231,0.0,1.0
2022-12-08,35.53,36.1501,35.38,36.08,20480,62.9792224093737,64.0783897557304,62.7133377102066,63.9541329729863,11553.8803459678,0.0,1.0
2022-12-09,35.975,36.0,34.8,34.99,22176,63.7680136835693,63.8123278000972,61.6852502067606,62.0220374923722,12510.6860621183,0.0,1.0
2022-12-12,36.86,37.58,36.41,36.41,18826,65.336733408655,66.612979964657,64.5390793111538,64.5390793111538,10620.7691109956,0.0,1.0
2022-12-13,36.01,36.16,33.99,34.567,29492,63.8300534467083,64.0959381458754,60.2494728312584,61.2722426407211,16638.0390216447,0.0,1.0
2022-12-14,35.55,36.0,35.2,35.94,10360,63.0146737025959,63.8123278000972,62.3942760712061,63.7059739204303,5844.63869063608,0.0,1.0
2022-12-15,37.2307,37.418,34.95,35.11,21589,65.9938231285299,66.3258244895566,61.9511349059277,62.2347452517059,12179.5274799365,0.0,1.0
2022-12-16,37.08,37.08,36.3,36.63,9512,65.7266976341001,65.7266976341001,64.3440971984313,64.9290435365989,5366.23583256084,0.0,1.0
2022-12-19,37.49,37.5,36.63,36.63,50944,66.4534491451568,66.4711747917679,64.9290435365989,64.9290435365989,28740.277360595,0.0,1.0
2022-12-20,38.5364,38.67,37.98,38.58,13592,68.3082608065462,68.5450754452711,67.3220058291025,68.3855446257708,7667.98543273413,0.0,1.0
2022-12-21,36.65,38.13,36.37,37.67,46908,64.9644948298211,67.5878905282696,64.4681767247093,66.7725107841572,26463.3505502275,0.0,1.0
2022-12-22,36.9166,37.41,35.97,36.19,9946,65.4750094053039,66.3501000052122,63.796126628909,64.1863170058442,5607.82666447783,0.021409,1.0
2022-12-23,37.23,37.34,36.42,36.5,7037,66.0308533331743,66.2259485216419,64.5942433090037,64.7361307187984,3967.65294972155,0.0,1.0
2022-12-27,33.87,36.0,33.33,36.0,19295,60.0715821218,63.8493344075819,59.1138421056863,63.8493344075819,10879.0484105268,0.0,1.0
2022-12-28,36.04,36.04,34.2,34.2,14021,63.9202781124793,63.9202781124793,60.6568676872029,60.6568676872029,7905.42305073835,0.0,1.0
2022-12-29,33.95,34.91,33.83,34.7958,14704,60.2134695315946,61.9161184491302,60.0006384169027,61.7135741716483,8290.51711989565,0.0,1.0
2022-12-30,35.58,35.625,34.62,35.05,7609,63.1044255061602,63.1842371741696,61.4017765886246,62.1644214162707,4290.1621847991,0.0,1.0
2023-01-03,33.03,33.66,32.5,33.66,15270,58.5817643189564,59.6991276710891,57.641760229067,59.6991276710891,8609.64339096889,0.0,1.0
2023-01-04,28.83,30.97,28.77,30.62,105432,51.1326753047385,54.9281635167448,51.0262597473926,54.3074060988933,59445.4434837349,0.0,1.0
2023-01-05,28.9,29.67,28.8,29.67,11551,51.2568267883088,52.6224931075821,51.0794675260656,52.6224931075821,6512.76953563076,0.0,1.0
2023-01-06,28.78,29.6,28.65,29.6,14780,51.0439956736169,52.4983416240118,50.8134286327006,52.4983416240118,8333.36799728357,0.0,1.0
2023-01-09,28.77,28.77,28.05,28.09,5737,51.0262597473926,51.0262597473926,49.7492730592409,49.8202167641382,3234.67741545438,0.0,1.0
2023-01-10,28.1,28.69,27.99,28.46,5081,49.8379526903626,50.8843723375979,49.642857501895,50.4764460344384,2864.8066843165,0.0,1.0
2023-01-11,27.529,28.11,27.34,27.9,8893,48.8252313029534,49.8556886165869,48.4900222973136,49.483234165876,5014.11648172144,0.0,1.0
2023-01-12,28.0,28.5,27.85,27.85,4599,49.6605934281193,50.5473897393357,49.3945545347544,49.3945545347544,2593.04190930359,0.0,1.0
2023-01-13,27.289,27.71,27.19,27.62,13178,48.3995690735696,49.1462515676138,48.2239834039487,48.9866282315948,7430.1166081328,0.0,1.0
2023-01-17,28.35,28.36,27.97,28.0,9669,50.2813508459708,50.2990867721951,49.6073856494463,49.6605934281193,5451.64649294552,0.0,1.0
2023-01-18,28.9699,28.9699,27.6001,27.65,7452,51.3808009126169,51.3808009126169,48.9513337384084,49.0398360102678,4201.64129335299,0.0,1.0
2023-01-19,27.84,28.38,27.7201,28.38,19537,49.37681860853,50.3345586246438,49.1641648531003,50.3345586246438,11015.4946253673,0.0,1.0
2023-01-20,26.32,27.0,26.32,27.0,18592,46.6809578224321,47.8870008056865,46.6809578224321,47.8870008056865,10482.6777946885,0.0,1.0
2023-01-23,25.79,26.09,25.5444,25.94,30148,45.7409537325427,46.2730315192726,45.3053593844732,46.0069926259077,16998.2664669895,0.0,1.0
2023-01-24,25.94,26.2162,25.84,26.2162,9134,46.0069926259077,46.4968589082236,45.8296333636644,46.4968589082236,5149.99886922788,0.0,1.0
2023-01-25,25.84,26.38,25.8,26.03,15256,45.8296333636644,46.7873733797781,45.7586896587671,46.1666159619266,8601.74980829216,0.0,1.0
2023-01-26,25.21,25.58,25.12,25.2647,11496,44.7122700115317,45.3684992818318,44.5526466755127,44.8092855279788,6481.75903225791,0.0,1.0
2023-01-27,25.26,25.49,25.09,25.12,7954,44.8009496426533,45.2088759458129,44.4994388968397,44.5526466755127,4484.68261504693,0.0,1.0
2023-01-30,27.19,27.19,26.61,26.9,17568,48.2239834039487,48.2239834039487,47.1952996829377,47.7096415434432,9905.3186046196,0.0,1.0
2023-01-31,27.41,27.76,27.2201,27.62,13524,48.6141737808839,49.2349311987354,48.2773685418839,48.9866282315948,7625.20086571468,0.0,1.0
2023-02-01,26.28,26.8,26.0,26.64,13965,46.6100141175348,47.5322822811999,46.1134081832536,47.2485074616106,7873.84872003147,0.0,1.0
2023-02-02,27.2376,27.35,26.6,26.6,9587,48.3084064127765,48.5077582235379,47.1775637567133,47.1775637567133,5405.41265155329,0.0,1.0
2023-02-03,28.6093,28.65,27.77,28.08,9514,50.7412434129676,50.8134286327006,49.2526671249597,49.8024808379139,5364.25325616752,0.0,1.0
2023-02-06,29.5087,30.13,29.39,29.96,20678,52.3364126175837,53.4383457139012,52.1258871733009,53.1368349680876,11658.8216135203,0.0,1.0
2023-02-07,28.96,29.59,28.88,28.95,5435,51.3632423456548,52.4806056977875,51.2213549358602,51.3455064194305,3064.40156057079,0.0,1.0
2023-02-08,29.77,29.95,29.4,29.4,3679,52.7998523698254,53.1190990418633,52.1436230995253,52.1436230995253,2074.32076197607,0.0,1.0
2023-02-09,28.62,28.88,28.1,28.21,8909,50.7602208540276,51.2213549358602,49.8379526903626,50.0330478788302,5023.13771906626,0.0,1.0
2023-02-10,30.36,30.6,29.88,29.9099,21874,53.8462720170608,54.2719342464447,52.994947558293,53.0479779777038,12333.1591050461,0.0,1.0
2023-02-13,29.3153,29.7328,29.07,29.51,24565,51.9933998044052,52.7338747242709,51.5583375341224,52.3387182879929,13850.4184609791,0.0,1.0
2023-02-14,29.8392,30.29,29.8392,30.29,6675,52.9225849792978,53.7221205334905,52.9225849792978,53.7221205334905,3763.54745479484,0.0,1.0
2023-02-15,30.31,30.89,30.31,30.76,32306,53.7575923859391,54.7862761069502,53.7575923859391,54.5557090660339,18215.005853873,0.0,1.0
2023-02-16,30.27,30.67,29.98,30.67,27945,53.6866486810418,54.396085730015,53.1723068205363,54.396085730015,15756.1548500737,0.0,1.0
2023-02-17,31.52,31.88,31.36,31.36,33918,55.9036394590829,56.5421328031587,55.6198646394936,55.6198646394936,19123.8955163643,0.0,1.0
2023-02-21,32.2782,32.38,31.62,32.0,22278,57.2483773854114,57.4289291143751,56.0809987213261,56.7549639178506,12560.9453480029,0.0,1.0
2023-02-22,32.78,33.12,32.35,32.35,14216,58.1383661633482,58.7413876549754,57.3757213357021,57.3757213357021,8015.36938087843,0.0,1.0
2023-02-23,33.15,33.62,31.701,31.95,14655,58.7945954336484,59.6281839661918,56.2246597237432,56.666284286729,8262.88958052711,0.0,1.0
2023-02-24,35.14,35.5928,34.78,35.01,25123,62.3240447522897,63.1271274917273,61.6855514082139,62.0934777113734,14165.0341133799,0.0,1.0
2023-02-27,34.23,34.49,34.13,34.31,12310,60.7100754658758,61.1712095477084,60.5327162036326,60.8519628756705,6940.71448217597,0.0,1.0
2023-02-28,35.06,35.2732,34.52,34.84,12163,62.1821573424951,62.5602872895978,61.2244173263814,61.7919669655599,6857.83186407037,0.0,1.0
2023-03-01,32.2533,32.49,31.66,31.92,20856,57.2042149291129,57.6240243028427,56.1519424262235,56.613076508056,11759.1828789815,0.0,1.0
2023-03-02,31.12,32.36,31.1,32.36,9275,55.1942024101097,57.3934572619264,55.1587305576611,57.3934572619264,5229.49852332917,0.0,1.0
2023-03-03,31.06,31.27,31.01,31.19,9319,55.0877868527637,55.4602413034746,54.9991072216421,55.31835389368,5254.30692602745,0.0,1.0
2023-03-06,31.84,31.871,31.3,31.815,5539,56.4711890982614,56.5261704695568,55.5134490821476,56.4268492827005,3123.03960331216,0.0,1.0
2023-03-07,32.96,33.04,32.29,32.29,12840,58.4576128353861,58.5995002451808,57.2693057783561,57.2693057783561,7239.54296922335,0.0,1.0
2023-03-08,33.72,33.8,33.6,33.8,9004,59.8055432284351,59.9474306382297,59.5927121137431,59.9474306382297,5076.70131580117,0.0,1.0
2023-03-09,36.2,36.36,34.87,34.87,24857,64.2040529320685,64.4878277516578,61.8451747442328,61.8451747442328,14015.0560425222,0.0,1.0
2023-03-10,36.23,36.69,35.76,36.43,44061,64.2572607107415,65.0731133170606,63.4236721781981,64.6119792352281,24842.7961656503,0.0,1.0
2023-03-13,35.8374,36.255,35.448,36.14,7337,63.5609482471744,64.3016005263023,62.870311279999,64.0976373747225,4136.80114993704,0.0,1.0
2023-03-14,35.35,36.08,35.3329,36.08,10822,62.6964992030006,63.9912218173766,62.666170769157,63.9912218173766,6101.73940910709,0.0,1.0
2023-03-15,36.39,37.2255,36.34,36.52,17910,64.5410355303307,66.0228721663734,64.4523558992091,64.771602571247,10098.1475528653,0.0,1.0
2023-03-16,35.4298,36.94,35.4,36.94,20516,62.8380318942707,65.5165114726688,62.7851788341222,65.5165114726688,11567.4815854039,0.0,1.0
2023-03-17,35.64,36.05,35.05,35.2,10393,63.2108410635061,63.9380140387036,62.1644214162707,62.4304603096357,5859.85748279893,0.0,1.0
2023-03-20,35.7203,36.46,35.36,36.33,4158,63.3532605510875,64.665187013901,62.7142351292249,64.4346199729848,2344.39405498681,0.0,1.0
2023-03-21,34.7063,35.0,34.6828,34.9022,2347,61.5548376319406,62.0757417851491,61.5131582053134,61.9022844266752,1323.30275301925,0.0,1.0
2023-03-22,34.3448,34.3448,33.64,33.96,7625,61.1900504221365,61.1900504221365,59.9343509410645,60.5044755635716,4279.76604355372,0.155823,1.0
2023-03-23,32.1847,32.74,31.4504,32.04,17275,57.3415310562686,58.3308754402631,56.0332732115593,57.0837278285287,9696.12569211681,0.0,1.0
2023-03-24,32.37,32.9,32.309,32.9,5271,57.6716688454892,58.6159377515167,57.5629888393238,58.6159377515167,2958.51105777989,0.0,1.0
2023-03-27,33.84,34.13,33.65,33.69,18704,60.2906788301314,60.8073542692785,59.9521673355178,60.0234329133312,10498.1959447382,0.0,1.0
2023-03-28,31.13,32.02,31.11,31.59,19517,55.462435933274,57.048095039622,55.4268031443673,56.281990078128,10954.5172291197,0.0,1.0
2023-03-29,31.09,31.66,30.785,31.3,13547,55.3911703554606,56.4067048393015,54.8477703246335,55.7653146389809,7603.6708973144,0.0,1.0
2023-03-30,30.02,30.49,29.84,30.39,17329,53.4848161489523,54.3221866882597,53.164121048792,54.1440227437262,9726.43485491705,0.0,1.0
2023-03-31,30.6696,30.9363,30.498,30.64,11728,54.6421691326418,55.1173323727126,54.3364398038224,54.5894326050599,6582.70113558008,0.0,1.0
2023-04-03,31.057,31.2,30.78,30.78,4097,55.3323762537645,55.5871506944474,54.8388621274068,54.8388621274068,2299.56740727077,0.0,1.0
2023-04-04,31.2723,31.7799,31.21,31.7799,9385,55.7159632263451,56.6203234087971,55.6049670889008,56.6203234087971,5267.62023852482,0.0,1.0
2023-04-05,32.0481,32.34,32.0474,32.335,6989,57.0981591080359,57.6182196621292,57.0969119604242,57.6093114649025,3922.7914594619,0.0,1.0
2023-04-06,31.23,32.1762,31.08,32.1762,7718,55.6405998778075,57.3263871209833,55.3733539610072,57.3263871209833,4331.96515726526,0.0,1.0
2023-04-10,31.4976,31.88,31.4976,31.88,9070,56.1173665933791,56.7986655172751,56.1173665933791,56.7986655172751,5090.81678885669,0.0,1.0
2023-04-11,31.4039,31.4039,30.93,30.93,864,55.9504269773512,55.9504269773512,55.106108044207,55.106108044207,484.946604803989,0.0,1.0
2023-04-12,33.26,33.33,32.2,32.41,15437,59.2573279518372,59.3820427130107,57.3687901397823,57.7429344233026,8664.49159532313,0.0,1.0
2023-04-13,31.73,31.85,31.582,31.7,17573,56.5314196004749,56.7452163339151,56.2677369625653,56.4779704171148,9863.38736831077,0.0,1.0
2023-04-14,32.4073,32.5639,32.3385,32.4643,6689,57.7381239968002,58.0171287339396,57.6155472029612,57.8396774451843,3754.40722168274,0.0,1.0
2023-04-17,30.7652,31.19,30.7652,30.87,4816,54.8124938636158,55.5693342999941,54.8124938636158,54.9992096774869,2703.12829714817,0.0,1.0
2023-04-18,30.9077,30.99,30.4,30.4,3932,55.066377484576,55.2130064109271,54.1618391381795,54.1618391381795,2206.95607649223,0.0,1.0
2023-04-19,31.6357,31.94,31.5643,31.93,3001,56.3634110007798,56.9055638839952,56.2362019443829,56.8877474895419,1684.40365858423,0.0,1.0
2023-04-20,32.05,32.27,31.55,31.83,114251,57.101544222982,57.4935049009557,56.2107245003146,56.7095835450084,64126.8918350239,0.0,1.0
2023-04-21,33.0629,33.3574,33.0,33.0,5786,58.9061668171617,59.4308596338128,58.7941016960502,58.7941016960502,3247.57066596746,0.0,1.0
2023-04-24,33.8103,33.9999,33.8103,33.85,6622,60.237764138605,60.5755629774405,60.237764138605,60.3084952245848,3716.80140857872,0.0,1.0
2023-04-25,35.715,35.87,34.94,34.94,32783,63.6312527901343,63.9074069041612,62.2504822199998,62.2504822199998,18400.4682237143,0.0,1.0
2023-04-26,34.57,34.57,33.672,33.78,7859,61.5912756252259,61.5912756252259,59.9913634033152,60.1837804634113,4411.10574902147,0.0,1.0
2023-04-27,33.5045,34.255,33.3027,34.05,3530,59.6929387962216,61.0300591999454,59.333403956153,60.6648231136517,1981.32119786815,0.0,1.0
2023-04-28,33.233,33.42,33.19,33.2592,1332,59.2092236868132,59.5423902630908,59.1326131906638,59.255902640281,747.626015739483,0.0,1.0
2023-05-01,33.4221,33.4221,33.33,33.39,934,59.546131705926,59.546131705926,59.3820427130107,59.4889410797308,524.236260285794,0.0,1.0
2023-05-02,34.8746,35.1005,34.515,34.599,4000,62.1339630002749,62.536435350976,61.4932854557325,61.6429431691406,2245.12317038884,0.0,1.0
2023-05-03,35.0321,35.0321,34.8799,35.02,6203,62.4145712129151,62.4145712129151,62.1434056893351,62.3930133756266,3481.62475648049,0.0,1.0
2023-05-04,33.2614,33.61,33.01,33.61,3551,59.2598222470607,59.8809017577044,58.8119180905035,59.8809017577044,1993.10809451269,0.0,1.0
2023-05-05,32.3585,32.93,32.31,32.93,3210,57.6511799918678,58.6693869348767,57.5647704787691,58.6693869348767,1801.71134423705,0.0,1.0
2023-05-08,31.77,32.12,31.5161,31.66,5013,56.6026851782883,57.2262589841555,56.1503269231178,56.4067048393015,2813.70061328981,0.0,1.0
2023-05-09,32.8928,33.25,32.83,33.16,2981,58.6031099475103,59.2395115573839,58.4912229903432,59.0791640073037,1673.17804273228,0.0,1.0
2023-05-10,33.375,33.7135,33.375,33.61,3856,59.4622164880507,60.0653014402966,59.4622164880507,59.8809017577044,2164.29873625484,0.0,1.0
2023-05-11,32.6428,33.25,32.577,33.14,1284,58.1577000861765,59.2395115573839,58.0404682106735,59.043531218397,720.684537694818,0.0,1.0
2023-05-12,34.3193,34.35,34.02,34.03,3799,61.1446186162804,61.1993149472522,60.6113739302917,60.6291903247451,2132.3057310768,0.0,1.0
2023-05-15,31.359,32.8293,31.29,32.57,42322,55.8704313662557,58.4899758427315,55.7474982445276,58.0279967345562,23754.5257042991,0.0,1.0
2023-05-16,31.9265,32.38,31.91,32.38,19678,56.8815117514832,57.6894852399426,56.8521147006352,57.6894852399426,11044.8834367279,0.0,1.0
2023-05-17,32.6042,33.11,32.6042,33.0,6240,58.0889288035866,58.990082035037,58.0889288035866,58.7941016960502,3502.39214580659,0.0,1.0
2023-05-18,33.53,33.867,33.25,33.25,10777,59.7383706020776,60.3387830951555,59.2395115573839,59.2395115573839,6048.92310182014,0.0,1.0
2023-05-19,33.852,34.04,33.8001,33.93,3012,60.3120585034754,60.6470067191984,60.2195914162626,60.4510263802116,1690.5777473028,0.0,1.0
2023-05-22,32.84,32.96,32.435,32.96,8318,58.5090393847966,58.7228361182368,57.787475409436,58.7228361182368,4668.73363282359,0.0,1.0
2023-05-23,34.7634,34.83,33.97,34.13,16274,61.9358446939536,62.0545018810129,60.522291958025,60.8073542692785,9134.283618727,0.0,1.0
2023-05-24,36.24,36.3186,35.65,35.65,25013,64.5666134989351,64.7066503593384,63.5154462261875,63.5154462261875,14039.316465234,0.0,1.0
2023-05-25,37.67,37.7706,36.86,37.0,9270,67.1143579057639,67.2935908339646,65.6712299550427,65.9206594773896,5203.07294737614,0.0,1.0
2023-05-26,36.545,37.52,36.33,37.2,4522,65.1100135297622,66.8471119889637,64.7269610490152,66.2769873664566,2538.11174412458,0.0,1.0
2023-05-30,38.6346,38.9949,37.62,37.62,9188,68.8329273147339,69.4748520068881,67.0252759334972,67.0252759334972,5157.04792238317,0.0,1.0
2023-05-31,38.99,40.12,38.81,39.29,10497,69.4661219736059,71.4793745468343,69.1454268734457,70.0006138072064,5891.76447989292,0.0,1.0
2023-06-01,36.9206,38.8,36.7099,38.8,12688,65.77919730543,69.1276104789923,65.4038058742979,69.1276104789923,7121.5306964734,0.0,1.0
2023-06-02,34.7232,35.06,34.205,35.06,6927,61.8642227882512,62.46427895344,60.9409772276787,62.46427895344,3887.99205032087,0.0,1.0
2023-06-05,34.8119,35.348,34.73,35.1598,2253,62.0222542070524,62.9773911136964,61.8763379364795,62.6420865700844,1264.56562572151,0.0,1.0
2023-06-06,33.3057,34.18,33.1424,34.18,17267,59.338748874489,60.8964362415453,59.0478071530658,60.8964362415453,9691.63544577603,0.0,1.0
2023-06-07,33.97,34.1021,33.0521,33.77,6230,60.522291958025,60.7576465287537,58.8869251111521,60.165964068958,3496.77933788062,0.0,1.0
2023-06-08,33.33,33.5212,33.1901,33.5212,2696,59.3820427130107,59.7226921749587,59.1327913546083,59.7226921749587,1513.21301684208,0.0,1.0
2023-06-09,33.3305,33.3305,33.1101,33.22,2784,59.3829335327333,59.3829335327333,58.9902601989815,59.1860623740238,1562.60572659063,0.0,1.0
2023-06-12,33.5527,33.5527,33.24,33.4999,1239,59.7788138174867,59.7788138174867,59.2216951629305,59.684743254773,695.426902027944,0.0,1.0
2023-06-13,32.754,32.8115,32.43,32.7049,5728,58.3558183924978,58.4582626606045,57.7785672122093,58.2683398957318,3215.01637999682,0.0,1.0
2023-06-14,31.9556,32.72,31.8592,32.72,3922,56.9333574593424,58.2952426513564,56.7616074168122,58.2952426513564,2201.34326856626,0.0,1.0
2023-06-15,30.58,31.0,30.58,30.96,7288,54.4825342383398,55.2308228053804,54.4825342383398,55.1595572275671,4090.61441644847,0.0,1.0
2023-06-16,30.8906,31.0736,30.18,30.3048,33620,55.0359114500608,55.3619514685571,53.7698784602059,53.9922270629837,18870.2602471182,0.0,1.0
2023-06-20,33.5446,33.6,32.4976,32.55,12510,59.7643825379795,59.8630853632511,57.8990060387139,57.9923639456495,7021.6227153911,0.0,1.0
2023-06-21,33.675,33.75,33.35,33.675,4523,60.3360625317224,60.470441290145,59.7537545785581,60.3360625317224,2524.39450983266,0.190473,1.0
2023-06-22,33.8966,34.33,33.8854,34.33,1582,60.7331069699416,61.509637021946,60.7130397420172,61.509637021946,882.952048320863,0.0,1.0
2023-06-23,35.3847,35.4899,35.02,35.02,12493,63.3993607087228,63.5878493138701,62.7459215994334,62.7459215994334,6972.64218689794,0.0,1.0
2023-06-26,34.9791,35.1,34.53,34.88,5207,62.6726403831737,62.8892589417508,61.8679803777395,62.495081250378,2906.15127408769,0.0,1.0
2023-06-27,33.4999,33.861,33.4999,33.6437,5801,60.0223329237253,60.6693218526104,60.0223329237253,60.2799817965408,3237.67688515128,0.0,1.0
2023-06-28,34.0286,34.3499,34.0286,34.3499,1775,60.9696135847653,61.5452921858475,60.9696135847653,61.5452921858475,990.66996572031,0.0,1.0
2023-06-29,35.1607,35.22,35.09,35.18,4332,62.9980161502341,63.1042649552269,62.8713417739611,63.0325962840682,2417.79284028191,0.0,1.0
2023-06-30,34.438,34.59,34.2601,34.59,3161,61.7031424340745,61.9754833844775,61.3843960190962,61.9754833844775,1764.22972486868,0.0,1.0
2023-07-03,33.145,33.34,32.7471,33.03,7063,59.3864526388698,59.7358374107684,58.6735285325187,59.1804052092886,3942.02927768031,0.0,1.0
2023-07-05,33.9658,34.18,33.92,33.92,4409,60.8570937710461,61.2408795051009,60.7750331425694,60.7750331425694,2460.76838245682,0.0,1.0
2023-07-06,35.9598,36.03,35.45,35.6783,14780,64.4297770283068,64.5555555461903,63.5163598143893,63.9254087550276,8249.07160188519,0.0,1.0
2023-07-07,34.3867,35.54,34.03,35.54,14388,61.6112273633134,63.6776143244964,60.9721219882558,63.6776143244964,8030.28702354019,0.0,1.0
2023-07-10,34.4536,35.05,34.395,35.05,11996,61.7310932158264,62.7996731028024,61.6260986125789,62.7996731028024,6695.25459649625,0.0,1.0
2023-07-11,34.0414,34.53,34.0414,34.32,1083,60.9925475595361,61.8679803777395,60.9925475595361,61.4917198541563,604.448210070477,0.0,1.0
2023-07-12,31.999,32.9,31.8558,32.78,16052,57.3331452101733,58.9474820280228,57.0765713674252,58.7324760145468,8959.00523365771,0.0,1.0
2023-07-13,30.56,31.3284,30.54,31.25,11950,54.7548647652394,56.1316199381979,54.7190304296601,55.9911493427268,6669.58089597618,0.0,1.0
2023-07-14,31.63,31.7,31.3,31.3,15842,56.6720017187344,56.7974218932621,56.0807351816752,56.0807351816752,8841.79920954432,0.0,1.0
2023-07-17,31.9446,32.75,31.8331,32.55,4002,57.2356758173975,58.6787245111777,57.0358993965427,58.3203811553843,2233.61194524658,0.0,1.0
2023-07-18,33.4149,33.6556,32.94,33.0,11180,59.8700369975131,60.3013032262105,59.0191506991815,59.1266537059196,6239.82547422708,0.0,1.0
2023-07-19,32.9728,33.0189,32.0763,32.2599,4027,59.0779190095316,59.160517153042,57.4716449171875,57.8006041178059,2247.56504335532,0.0,1.0
2023-07-20,33.2324,33.49,33.11,33.31,7917,59.5430486853515,60.0045949276135,59.3237425516059,59.6820859073994,4418.66710907476,0.0,1.0
2023-07-21,33.27,33.36,32.625,32.7168,3748,59.6104172362407,59.7716717463478,58.4547599138068,58.619239514116,2091.84846846182,0.0,1.0
2023-07-24,31.7003,33.9,31.64,33.74,12165,56.7979594082958,60.7391988069901,56.6899188865241,60.4525241223553,6789.57753971131,0.0,1.0
2023-07-25,31.08,31.08,29.932,30.0,14043,55.6865574903024,55.6865574903024,53.629666628048,53.7515033690178,7837.73426963962,0.0,1.0
2023-07-26,30.2255,30.3376,30.1428,30.3376,2991,54.1555355026749,54.3563869535971,54.0073605250543,54.3563869535971,1669.34865772927,0.0,1.0
2023-07-27,31.1413,31.26,30.55,30.566,3770,55.7963897288531,56.0090665105165,54.7369475974498,54.7656150659132,2104.12719479751,0.0,1.0
2023-07-28,27.8,28.5892,27.78,28.53,29958,49.8097264552898,51.2237493372508,49.7738921197105,51.1176797039359,16720.2765256614,0.0,1.0
2023-07-31,27.0567,27.79,26.8501,27.7228,19494,48.4779433734834,49.7918092875001,48.1077746869488,49.6714059199535,10880.0677812686,0.0,1.0
2023-08-01,28.3647,28.4661,27.985,27.99,19515,50.8215089203726,51.0031890017599,50.1411940593987,50.1501526432936,10891.7883836799,0.0,1.0
2023-08-02,30.0433,30.219,29.48,29.48,17960,53.8290847055471,54.1438893436116,52.8198106439548,52.8198106439548,10023.9056813165,0.0,1.0
2023-08-03,28.5331,28.96,28.361,28.96,15272,51.1232340259507,51.8881179188918,50.8148795682904,51.8881179188918,8523.66857266512,0.0,1.0
2023-08-04,29.3178,29.3178,28.69,28.695,13886,52.5291941824063,52.5291941824063,51.4043543885707,51.4133129724655,7750.10881351675,0.0,1.0
2023-08-07,29.5892,29.8606,29.03,29.03,7538,53.015466116218,53.5017380500297,52.0135380934195,52.0135380934195,4207.13814174631,0.0,1.0
2023-08-08,30.68,31.2,30.65,31.01,15099,54.9698707787155,55.9015635037785,54.9161192753465,55.5611373157747,8427.11313375266,0.0,1.0
2023-08-09,30.4698,30.7179,30.2701,30.2701,5360,54.5932519117766,55.0377768446384,54.2354460710168,54.2354460710168,2991.54423451316,0.0,1.0
2023-08-10,29.9431,30.13,28.9,29.84,18070,53.6495546842945,53.9844265502835,51.7806149121538,53.464828684383,10085.2993129949,0.0,1.0
2023-08-11,31.815,32.2,31.61,31.61,21588,57.0034693228434,57.6932802827457,56.6361673831551,56.6361673831551,12048.7792788564,0.0,1.0
2023-08-14,32.4631,33.0225,32.38,32.7956,13142,58.164680967292,59.1669673334463,58.0157893029599,58.7604267962986,7334.86461380075,0.0,1.0
2023-08-15,33.4903,33.6891,32.87,32.87,22405,60.0051324426472,60.3613257383059,58.8937305246538,58.8937305246538,12504.7665250499,0.0,1.0
2023-08-16,34.89,34.9992,34.3173,34.72,43851,62.5129984181677,62.7086538904309,61.4868822188531,62.2084065657432,24474.2922066486,0.0,1.0
2023-08-17,34.3492,34.485,33.39,33.39,30309,61.5440379841022,61.7873531226859,59.8254232497168,59.8254232497168,16916.1780231081,0.0,1.0
2023-08-18,36.0399,36.2865,35.6842,36.06,39645,64.5732935423021,65.0151308999954,63.9359798840235,64.6093070495594,22126.8229808348,0.0,1.0
2023-08-21,36.2587,37.01,36.2587,36.86,25273,64.9653211735402,66.3114379895783,64.9653211735402,66.0426804727332,14105.4659400842,0.0,1.0
2023-08-22,36.27,36.5599,35.64,35.64,23202,64.9855675731425,65.5049862673651,63.8567860023931,63.8567860023931,12949.5912927564,0.0,1.0
2023-08-23,34.7702,35.65,34.57,35.65,35448,62.2983507480474,63.8747031701828,61.9396490488981,63.8747031701828,19784.37687034,0.0,1.0
2023-08-24,34.4427,34.7,33.97,34.04,9861,61.7115635029356,62.1725722301639,60.8646189815178,60.9900391560455,5503.66001801013,0.0,1.0
2023-08-25,34.5977,35.18,34.52,34.72,14190,61.9892796036755,63.0325962840682,61.8500632099498,62.2084065657432,7919.778486519,0.0,1.0
2023-08-28,32.98,33.5,32.6906,33.5,15132,59.0908193703402,60.0225120954032,58.5722965345071,60.0225120954032,8445.53122325619,0.0,1.0
2023-08-29,31.6668,32.4,31.48,32.18,20653,56.7379368962004,58.0516236385392,56.4032442018893,57.6574459471664,11526.9334095896,0.0,1.0
2023-08-30,32.1127,32.46,32.11,32.42,12258,57.5368634079419,58.1591266452772,57.5320257726387,58.0874579741185,6841.48306467581,0.0,1.0
2023-08-31,32.8907,33.14,32.69,32.8,17116,58.9308190619784,59.377494054975,58.5712215044397,58.7683103501261,9552.84908916555,0.0,1.0
2023-09-01,31.44,32.16,30.5,32.16,17278,56.3315755307306,57.621611611587,54.6473617585014,57.621611611587,9643.26516491016,0.0,1.0
2023-09-05,32.3175,32.57,31.99,32.28,24888,57.9038070042744,58.3562154909636,57.3170197591626,57.8366176250631,13890.5882292096,0.0,1.0
2023-09-06,32.2681,32.4381,31.78,32.32,5620,57.8152961953934,58.1198880478178,56.9407592355795,57.9082862962218,3136.65645484403,0.0,1.0
2023-09-07,34.01,34.212,33.8488,33.88,23572,60.9362876526765,61.2982144420279,60.647462907907,60.7033644714107,13156.0971447657,0.0,1.0
2023-09-08,34.185,34.57,34.13,34.2,12142,61.2498380889958,61.9396490488981,61.1512936661526,61.2767138406803,6776.74068945127,0.0,1.0
2023-09-11,33.29,33.548,33.04,33.16,17456,59.6462515718201,60.1085145007936,59.1983223770782,59.4133283905543,9742.61122344435,0.0,1.0
2023-09-12,33.1983,33.23,32.99,32.99,4096,59.4819511431888,59.538748565082,59.1087365381299,59.1087365381299,2286.07559413543,0.0,1.0
2023-09-13,33.77,33.829,33.52,33.522,11093,60.5062756257243,60.6119869156834,60.0583464309825,60.0619298645405,6191.26869280868,0.0,1.0
2023-09-14,33.1739,33.406,32.96,33.2,7820,59.438233253782,59.8540907181803,59.0549850347609,59.484997061713,4364.52908841286,0.0,1.0
2023-09-15,33.51,33.65,33.2001,33.36,11620,60.0404292631928,60.2912696122483,59.4851762333909,59.7716717463478,6485.40000094086,0.0,1.0
2023-09-18,33.86,34.2923,33.76,34.14,16436,60.6675301358314,61.4420892993789,60.4883584579347,61.1692108339422,9173.3248206079,0.0,1.0
2023-09-19,33.96,34.1299,33.8515,33.93,4097,60.8467018137281,61.1511144944747,60.6523005432102,60.7929503103591,2286.63371805978,0.0,1.0
2023-09-20,34.096,34.12,33.56,33.92,6956,61.4482313044972,61.4914844002066,60.4822455003205,61.1310419359616,3859.70061245102,0.199728,1.0
2023-09-21,35.83,35.83,35.43,35.57,31265,64.5732674695019,64.5732674695019,63.8523825410118,64.1046922659833,17348.1224336229,0.0,1.0
2023-09-22,33.29,33.37,32.83,32.9,10635,59.9956481735897,60.1398251592877,59.166630505826,59.2927853683118,5901.08050796673,0.0,1.0
2023-09-25,34.307,34.72,34.2,34.72,16790,61.8284981042758,62.5728117929418,61.6356613859047,62.5728117929418,9316.32738399261,0.0,1.0
2023-09-26,35.2717,35.39,34.8767,35.21,18247,63.5670923305618,63.7802940481628,62.8552184636778,63.4558958303422,10124.778187952,0.0,1.0
2023-09-27,35.17,35.4714,35.13,35.28,11798,63.3838073374932,63.9269941311105,63.3117188446442,63.582050692828,6546.39847982995,0.0,1.0
2023-09-28,35.5,36.095,35.44,35.88,38905,63.9785374034975,65.0508537346266,63.870404664224,64.6633780855632,21587.3565738078,0.0,1.0
2023-09-29,34.8438,34.955,34.22,34.3075,5577,62.7959256783095,62.9963316884297,61.6717056323292,61.8293992104364,3094.52994761923,0.0,1.0
2023-10-02,35.26,35.4324,34.94,34.94,11085,63.5460064464035,63.8567078505827,62.9692985036114,62.9692985036114,6150.77361831793,0.0,1.0
2023-10-03,36.8648,37.1024,36.69,36.85,33259,66.4381967795058,66.8664024270289,66.1231700657556,66.4115240371517,18454.540349268,0.0,1.0
2023-10-04,37.4856,37.57,37.12,37.12,13804,67.5570101885225,67.7091169084339,66.8981213638825,66.8981213638825,7659.47487841775,0.0,1.0
2023-10-05,37.1728,37.79,37.11,37.79,25254,66.9932781744432,68.1056036191034,66.8800992406702,68.1056036191034,14012.7773529094,0.0,1.0
2023-10-06,35.5728,36.84,35.37,36.84,14041,64.1097384604827,66.3935019139394,63.7442498017382,66.3935019139394,7790.97991653606,0.0,1.0
2023-10-09,35.6012,36.308,35.57,36.25,8093,64.1609212904055,65.4347249590476,64.1046922659833,65.3301966444165,4490.59187127173,0.0,1.0
2023-10-10,33.83,34.53,33.83,34.53,24599,60.9688428270513,62.230391451909,60.9688428270513,62.230391451909,13649.3351589538,0.0,1.0
2023-10-11,33.3014,33.49,32.86,33.17,8985,60.0161933940516,60.3560906378347,59.2206968754628,59.7793826950426,4985.53910334567,0.0,1.0
2023-10-12,34.3469,34.49,32.96,32.96,10287,61.9004063758927,62.15830295906,59.4009181075853,59.4009181075853,5707.98450262847,0.0,1.0
2023-10-13,34.8899,35.1099,34.52,34.81,33672,62.879007666318,63.2754943769876,62.2123693286968,62.7350109018521,18683.7031372126,0.0,1.0
2023-10-16,34.4191,35.25,34.32,35.25,14644,62.0305261054851,63.5279843231912,61.8519268644517,63.5279843231912,8125.56868440667,0.0,1.0
2023-10-17,34.93,35.25,34.68,35.25,17817,62.9512763803991,63.5279843231912,62.5007233000928,63.5279843231912,9886.18254917192,0.0,1.0
2023-10-18,36.0899,36.3005,35.75,35.75,17368,65.0416624517883,65.4212083666384,64.4290904838039,64.4290904838039,9637.04431239928,0.0,1.0
2023-10-19,37.3775,37.45,36.71,37.01,15511,67.362191036598,67.4928514298868,66.1592143121801,66.6998780085477,8606.64407701664,0.0,1.0
2023-10-20,38.8406,38.87,38.001,38.27,21305,69.9990078837827,70.0519929260267,68.485870418882,68.9706655332916,11821.581591183,0.0,1.0
2023-10-23,38.34,39.42,38.1539,39.0,26515,69.0968203957773,71.0432097027007,68.7614286827973,70.286280527786,14712.4729354714,0.0,1.0
2023-10-24,35.8776,38.16,35.67,38.16,14103,64.6590527759922,68.7724221779568,64.2849134981058,68.7724221779568,7825.38207840666,0.0,1.0
2023-10-25,37.2214,37.61,36.9374,37.5,6805,67.0808656932547,67.7812054012829,66.5690373940268,67.5829620459481,3775.91470208873,0.0,1.0
2023-10-26,37.1882,37.64,36.94,37.39,27591,67.0210322441901,67.8352717709196,66.5737231460619,67.3847186906133,15309.516906,0.0,1.0
2023-10-27,36.9947,37.03,35.83,35.93,5392,66.672304160033,66.7359222549722,64.5732674695019,64.7534887016244,2991.87833558595,0.0,1.0
2023-10-30,36.19,36.61,35.71,35.88,39964,65.222063905143,65.9789930800576,64.3570019909548,64.6633780855632,22174.9676935009,0.0,1.0
2023-10-31,37.2972,38.09,37.22,37.39,8050,67.2174733872036,68.646267315471,67.078342596005,67.3847186906133,4466.73230739372,0.0,1.0
2023-11-01,37.47,38.05,37.47,38.02,7651,67.5288956763113,68.574178822622,67.5288956763113,68.5201124529852,4245.33774954899,0.0,1.0
2023-11-02,36.7667,37.03,36.675,36.89,14671,66.2613997507936,66.7359222549722,66.0961368809372,66.4836125300007,8140.55027102774,0.0,1.0
2023-11-03,35.0265,35.36,34.85,35.06,9371,63.1251898693974,63.726227678526,62.8070993947011,63.1855639821584,5199.72030466913,0.0,1.0
2023-11-06,34.8184,34.95,34.27,34.28,5668,62.7501494853504,62.9873206268236,61.7618162483904,61.7798383716027,3145.02344326802,0.0,1.0
2023-11-07,35.0834,35.66,34.9108,35.66,9818,63.2277357504751,64.2668913748936,62.9166739038316,64.2668913748936,5447.74879428466,0.0,1.0
2023-11-08,35.66,35.75,35.4,35.63,8886,64.2668913748936,64.4290904838039,63.798316171375,64.2128250052568,4930.6066190684,0.0,1.0
2023-11-09,36.6417,36.8064,35.67,35.92,18586,66.0361232106404,66.3329475799462,64.2849134981058,64.7354665784122,10312.8803310832,0.0,1.0
2023-11-10,36.797,37.36,36.79,37.17,10290,66.3160067841267,67.3306523209766,66.3033912978782,66.9882319799438,5709.64912336415,0.0,1.0
2023-11-13,35.9157,36.405,35.5192,36.23,9327,64.7277170654309,65.6095395542064,64.0131398800651,65.294152397992,5175.30586721257,0.0,1.0
2023-11-14,34.436,35.29,34.14,35.29,15018,62.0609834937138,63.6000728160402,61.5275286466311,63.6000728160402,8333.09140278745,0.0,1.0
2023-11-15,32.7881,33.3,32.21,33.3,19804,59.0911178095667,60.0136702968019,58.0492588666664,60.0136702968019,10988.7163497671,0.0,1.0
2023-11-16,35.46,35.65,34.8386,35.41,17669,63.9064489106485,64.2488692516813,62.7865541742391,63.8163382945873,9804.0612595453,0.0,1.0
2023-11-17,35.5,35.5,35.0,35.0,724,63.9785374034975,63.9785374034975,63.0774312428849,63.0774312428849,401.728470876156,0.0,1.0
2023-11-20,33.9459,34.42,33.83,34.42,3808,61.1777192350813,62.0321480965742,60.9688428270513,62.0321480965742,2112.95858714973,0.0,1.0
2023-11-21,35.2321,35.3,34.74,35.0,8127,63.4957247226413,63.6180949392525,62.6088560393663,63.0774312428849,4509.4575729427,0.0,1.0
2023-11-22,35.018,35.1,34.95,34.9813,2512,63.1098710646669,63.2576524750074,62.9873206268236,63.043729872478,1393.84242933827,0.0,1.0
2023-11-24,34.7991,35.36,34.77,35.36,6048,62.7153667875507,63.726227678526,62.6629224090031,63.726227678526,3355.87540312015,0.0,1.0
2023-11-27,35.6571,35.74,35.55,35.55,4344,64.261664959162,64.4110683605916,64.0686480195588,64.0686480195588,2410.37082525694,0.0,1.0
2023-11-28,36.5184,36.8,36.25,36.25,13813,65.8139104314334,66.3214134210904,65.3301966444165,65.3301966444165,7664.46874062477,0.0,1.0
2023-11-29,38.3141,38.4384,37.765,38.13,10768,69.0501430966576,69.2741580881859,68.0605483110728,68.71835580832,5974.87869391498,0.0,1.0
2023-11-30,38.12,38.8595,38.0,38.12,11435,68.7003336851078,70.0330696966539,68.4840682065607,68.7003336851078,6344.97937081331,0.0,1.0
2023-12-01,38.9512,39.6358,38.95,39.6358,5786,70.1983325665102,71.4321271216211,70.1961699117248,71.4321271216211,3210.4985255379,0.0,1.0
2023-12-04,40.7074,40.8,40.14,40.29,6168,73.3633778450461,73.5302627059915,72.3408025739828,72.6111344221666,3422.46023254714,0.0,1.0
2023-12-05,42.0299,42.5175,42.0,42.46,19076,75.7468036398665,76.6255623676959,75.6929174914619,76.5219351592255,10584.7683845767,0.0,1.0
2023-12-06,41.9662,41.9662,41.18,41.3,3635,75.6320027150045,75.6320027150045,74.2151033880571,74.4313688666042,2016.96545805915,0.0,1.0
2023-12-07,41.7525,42.19,41.6608,42.06,7047,75.2468699419586,76.0353378324947,75.0816070721023,75.8010502307354,3910.19410809982,0.0,1.0
2023-12-08,42.8664,42.91,42.66,42.741,5397,77.2543542465715,77.3329307037769,76.8823776234705,77.0283568214898,2994.65270347875,0.0,1.0
2023-12-11,42.5834,43.38,42.5201,43.2,14391,76.7443281596647,78.1799704947528,76.6302481197311,77.8555722769322,7985.18566903143,0.0,1.0
2023-12-12,42.09,42.7709,42.07,42.7709,4288,75.8551166003722,77.0822429698944,75.8190723539476,77.0822429698944,2379.29790485767,0.0,1.0
2023-12-13,42.35,44.03,42.34,42.86,19463,76.3236918038907,79.3514085035492,76.3056696806785,77.2428200877156,10799.5044594788,0.0,1.0
2023-12-14,41.3173,42.48,41.25,42.48,22520,74.4625471397614,76.55797940565,74.3412582505429,76.55797940565,12495.7529891313,0.0,1.0
2023-12-15,41.4,41.4,40.46,40.83,12182,74.6115900987267,74.6115900987267,72.9175105167749,73.5843290756283,6759.46993399631,0.0,1.0
2023-12-18,42.23,42.53,41.7,41.7,15485,76.1074263253437,76.6480900217113,75.1522537950943,75.1522537950943,8592.21736397413,0.0,1.0
2023-12-19,41.24,41.7553,41.0316,41.7553,20708,74.3232361273307,75.251916136458,73.9476550795873,75.251916136458,11490.3220647837,0.0,1.0
2023-12-20,43.1528,43.18,41.9,42.21,22273,78.3426489921405,78.3920297983126,76.0682271549166,76.6310231076141,12268.4428821959,0.317466,1.0
2023-12-21,40.31,41.57,40.31,41.44,30830,73.1816285588231,75.4691217859161,73.1816285588231,75.2331105799462,16981.8207721502,0.0,1.0
2023-12-22,42.505,43.1764,42.33,43.15,14479,77.1665869980843,78.3854941033781,76.8488796054325,78.3375656738581,7975.34164644703,0.0,1.0
2023-12-26,42.0488,42.1999,41.77,41.77,2268,76.3383692122114,76.6126868523811,75.8322159489467,75.8322159489467,1249.26271525256,0.0,1.0
2023-12-27,41.8247,42.15,41.491,41.731,10141,75.9315222025356,76.5220948587049,75.325699591519,75.7614125871558,5585.87883394015,0.0,1.0
2023-12-28,39.73,40.17,39.301,40.17,35376,72.1286554860343,72.9274626447017,71.3498185063336,72.9274626447017,19485.8544156855,0.0,1.0
2023-12-29,39.17,39.52,39.04,39.15,8187,71.1119918295486,71.7474066148522,70.8759806235786,71.0756824132455,4509.5740078363,0.0,1.0
2024-01-02,41.67,41.77,40.94,40.95,15450,75.6506688674314,75.8322159489467,74.3253751723696,74.3435298805211,8510.18913168083,0.0,1.0
2024-01-03,40.17,41.2777,40.08,41.2777,9860,72.9274626447017,74.9384596666468,72.7640702713379,74.9384596666468,5431.09804779113,0.0,1.0
2024-01-04,41.25,41.25,40.71,40.97,5621,74.8881711250671,74.8881711250671,73.9078168848844,74.3798392968242,3096.16654428336,0.0,1.0
2024-01-05,41.6443,41.7,40.95,41.19,3787,75.604011267482,75.705132991886,74.3435298805211,74.7792428761579,2085.96027454209,0.0,1.0
2024-01-08,42.7295,43.75,42.72,43.66,15629,77.5741601960862,79.4268481629499,77.5569132233422,79.2634557895862,8608.78614492166,0.0,1.0
2024-01-09,44.4001,44.559,44.3,44.32,21131,80.607085739881,80.8955640524088,80.4253571112842,80.4616665275872,11639.4049541455,0.0,1.0
2024-01-10,44.49,44.5999,44.3,44.38,12987,80.7702965661633,80.9698168087486,80.4253571112842,80.5705947764964,7153.51626233909,0.0,1.0
2024-01-11,43.2437,43.93,43.065,43.21,21871,78.5076752892379,79.7536329096775,78.18325065457,78.4464939227672,12047.0127183813,0.0,1.0
2024-01-12,43.4428,43.4428,42.531,42.89,12074,78.8691355285349,78.8691355285349,77.2137892392783,77.8655432619182,6650.61641268054,0.0,1.0
2024-01-16,46.27,46.44,45.29,45.4,20931,84.0018346171359,84.3104646557119,82.2226732182858,82.4223750079526,11529.2406935412,0.0,1.0
2024-01-17,48.709,49.71,48.4899,49.71,46020,88.4297679352944,90.2470542212627,88.0319982796943,90.2470542212627,25348.7963650454,0.0,1.0
2024-01-18,48.34,48.66,47.97,48.19,14769,87.7598592045029,88.3408098653519,87.0881350028962,87.4875385822299,8135.07982432324,0.0,1.0
2024-01-19,47.72,49.7756,47.4601,49.45,24376,86.6342672991079,90.3661491067367,86.1624264342496,89.7750318093229,13426.82008245,0.0,1.0
2024-01-22,49.9948,51.19,49.92,51.19,24337,90.7641003094183,92.9339510276893,90.6283030924448,92.9339510276893,13405.3380516321,0.0,1.0
2024-01-23,45.628,46.68,45.38,46.68,30820,82.8363023538075,84.7461776513486,82.3860655916496,84.7461776513486,16976.31255912,0.0,1.0
2024-01-24,42.96,43.2004,41.95,41.95,32395,77.992626218979,78.4290654029418,76.1590006956743,76.1590006956743,17843.8561113787,0.0,1.0
2024-01-25,42.95,43.2683,42.02,42.02,16992,77.9744715108274,78.5523358712907,76.286083652735,76.286083652735,9359.55558093985,0.0,1.0
2024-01-26,43.5311,44.08,43.38,43.86,7977,79.0294416015129,80.0259535319505,78.7551239613433,79.6265499526168,4393.90153420181,0.0,1.0
2024-01-29,44.6818,45.38,43.71,43.71,21584,81.1185038685096,82.3860655916496,79.3542293303438,79.3542293303438,11888.9270044142,0.0,1.0
2024-01-30,46.2194,46.57,45.93,46.42,8107,83.9099717938891,84.5464758616818,83.3845745399838,84.2741552394088,4465.50830359459,0.0,1.0
2024-01-31,46.8,47.055,45.84,46.84,24812,84.964034149167,85.4269792070311,83.22118216662,85.0366529817732,13666.9781705673,0.0,1.0
2024-02-01,46.5594,46.56,45.9379,46.43,21052,84.5272318710412,84.5283211535303,83.3989167594235,84.2923099475604,11595.8900712068,0.0,1.0
2024-02-02,48.41,48.7,48.09,48.09,23850,87.8869421615636,88.413428697958,87.3059915007146,87.3059915007146,13137.0880770607,0.0,1.0
2024-02-05,46.42,47.62,46.18,47.62,18975,84.2741552394088,86.4527202175926,83.8384422437721,86.4527202175926,10451.8342248313,0.0,1.0
2024-02-06,41.09,43.441,41.0094,42.74,26617,74.5976957946426,78.8658676810676,74.4513688469412,77.5932226396453,14661.2106225209,0.0,1.0
2024-02-07,42.95,43.18,42.2095,43.02,16776,77.9744715108274,78.3920297983126,76.6301153722065,78.1015544678881,9240.57817948723,0.0,1.0
2024-02-08,44.84,44.84,44.03,44.07,25652,81.4057113514669,81.4057113514669,79.9351799911928,80.007798823799,14129.6680651053,0.0,1.0
2024-02-09,43.8748,45.4,43.74,44.68,14222,79.6534189206811,82.4223750079526,79.4086934547984,81.1152360210424,7833.78057157053,0.0,1.0
2024-02-12,42.4783,43.46,41.42,43.46,30233,77.1181139273197,78.9003616265555,75.1968011636431,78.9003616265555,16652.9804542464,0.0,1.0
2024-02-13,44.49,44.61,43.03,43.37,30281,80.7702965661633,80.9881530639816,78.1197091760397,78.7369692531917,16679.4198767914,0.0,1.0
2024-02-14,42.58,43.3001,42.52,43.29,6022,77.3027473092208,78.6100678432125,77.1938190603116,78.5917315879795,3317.04588679495,0.0,1.0
2024-02-15,42.35,42.79,42.14,42.79,32505,76.8851890217355,77.6839961804029,76.5039401505534,77.6839961804029,17904.446454711,0.0,1.0
2024-02-16,41.01,41.01,40.19,40.65,13298,74.4524581294303,74.4524581294303,72.9637720610048,73.7988886359752,7324.82168757875,0.0,1.0
2024-02-20,41.59,41.93,40.77,40.77,27481,75.5054312022192,76.1226912793712,74.0167451337936,74.0167451337936,15137.1202283314,0.0,1.0
2024-02-21,39.24,39.68,38.74,39.41,48248,71.2390747866093,72.0378819452767,70.3313393790327,71.5477048251853,26576.0262281771,0.0,1.0
2024-02-22,38.1,38.85,37.9814,38.12,58171,69.1694380573347,70.5310411686996,68.9541232186575,69.2057474736378,32041.8260180586,0.0,1.0
2024-02-23,37.55,37.95,37.24,37.28,19113,68.1709291090005,68.8971174350617,67.608133156303,67.6807519889091,10527.8475646483,0.0,1.0
2024-02-26,38.1679,38.18,37.7,37.931,13656,69.2927085256836,69.314675722547,68.4432497312734,68.8626234895738,7522.01571406041,0.0,1.0
2024-02-27,36.89,37.09,36.83,37.01,20846,66.9727183709994,67.33581253403,66.8637901220902,67.1905748688178,11482.4208827844,0.0,1.0
2024-02-28,39.4205,39.45,38.7,38.7,57307,71.5667672687444,71.6203236577914,70.2587205464266,70.2587205464266,31565.9164122481,0.0,1.0
2024-02-29,39.68,39.89,38.97,38.97,19811,72.0378819452767,72.4191308164588,70.7488976665179,70.7488976665179,10912.3208341572,0.0,1.0
2024-03-01,38.0,38.56,37.86,38.55,23011,68.9878909758194,70.0045546323051,68.7337250616979,69.9863999241536,12674.9490038257,0.0,1.0
2024-03-04,39.68,39.84,38.6,38.6,15343,72.0378819452767,72.3283572757012,70.0771734649113,70.0771734649113,8451.25125225753,0.0,1.0
2024-03-05,40.8777,40.92,40.3,40.79,27522,74.2122713405856,74.2890657560666,73.1634738506716,74.0530545500966,15159.7039017553,0.0,1.0
2024-03-06,39.2089,39.28,38.35,38.71,39604,71.182613644258,71.3116936192154,69.623305761123,70.2768752545781,21814.72688486,0.0,1.0
2024-03-07,39.87,40.27,39.7799,40.03,22163,72.3828214001557,73.109009726217,72.2192474797104,72.6732967305803,12207.8525388636,0.0,1.0
2024-03-08,39.3988,39.82,39.2,39.52,19769,71.5273715520556,72.2920478593981,71.1664559540032,71.7474066148522,10889.1863394303,0.0,1.0
2024-03-11,37.66,38.2,37.23,38.2,9777,68.3706308986673,69.35098513885,67.5899784481515,69.35098513885,5385.37987964035,0.0,1.0
2024-03-12,35.8,36.22,35.8,36.22,13154,64.9938551824825,65.7563529248468,64.9938551824825,65.7563529248468,7245.50341994366,0.0,1.0
2024-03-13,35.7,35.73,35.0,35.0,16430,64.8123081009672,64.8667722254217,63.54147853036,63.54147853036,9049.99400864181,0.0,1.0
2024-03-14,37.0755,37.25,36.5,36.5,8655,67.3094882072103,67.6262878644545,66.2646847530897,66.2646847530897,4767.35837765033,0.0,1.0
2024-03-15,37.49,37.57,37.11,37.25,7901,68.0620008600913,68.2072385253035,67.3721219503331,67.6262878644545,4352.03911517218,0.0,1.0
2024-03-18,37.33,37.54,37.1699,37.1699,2489,67.7715255296668,68.1527744008489,67.4808686521608,67.4808686521608,1370.9942232203,0.0,1.0
2024-03-19,37.8575,38.4072,37.8501,38.4072,8147,68.7291863846601,69.7271506917497,68.7157519006279,69.7271506917497,4487.54115571545,0.0,1.0
2024-03-20,37.2005,37.78,37.1,37.35,2534,67.7596160411194,68.8151582380207,67.5765582485593,68.0319258917436,1391.18360621753,0.12294,1.0
2024-03-21,37.3537,37.39,37.22,37.26,2610,68.0386653328628,68.1047847146531,67.7951347172878,67.8679935401972,1432.9081342651,0.0,1.0
2024-03-22,38.4534,38.595,38.25,38.46,7027,70.0417365217021,70.2996567548017,69.6712494072073,70.0537582274822,3857.87182355589,0.0,1.0
2024-03-25,38.3835,38.52,38.255,38.3,6398,69.9144157286678,70.1630464618464,69.680356760071,69.7623229358442,3512.54645326748,0.0,1.0
2024-03-26,38.01,38.01,37.62,37.62,4159,69.2340964697503,69.2340964697503,68.5237229463827,68.5237229463827,2283.31989670826,0.0,1.0
2024-03-27,38.1359,38.8,38.1359,38.71,7357,69.463419614858,70.6730582222129,69.463419614858,70.5091258706666,4039.044116394,0.0,1.0
2024-03-28,37.3,37.58,36.9943,37.58,11429,67.9408523631067,68.4508641234732,67.3840288090209,68.4508641234732,6274.60040862676,0.0,1.0
2024-04-01,36.29,36.6,35.76,36.5,4193,66.1011670846419,66.6658229621905,65.1357876810911,66.4836759049168,2301.98613294007,0.0,1.0
2024-04-02,35.64,35.82,35.22,35.82,7069,64.9172112123626,65.2450759154553,64.1521935718129,65.2450759154553,3880.93011537165,0.0,1.0
2024-04-03,36.07,36.5318,36.05,36.4,5938,65.7004435586397,66.5415986691298,65.6640141471849,66.301528847643,3260.0032571901,0.0,1.0
2024-04-04,36.64,36.7,35.62,35.62,11611,66.7386817851,66.8479700194643,64.8807818009078,64.8807818009078,6374.51967316173,0.0,1.0
2024-04-05,37.0,37.05,36.755,37.05,7077,67.3944111912855,67.4854847199224,66.9481509009648,67.4854847199224,3885.3221709556,0.0,1.0
2024-04-08,36.4625,36.4625,36.19,36.22,5778,66.4153707584391,66.4153707584391,65.9190200273682,65.9736641445503,3172.16214551102,0.0,1.0
2024-04-09,35.8066,36.0817,35.8066,35.9786,2531,65.2206682097807,65.7217547643407,65.2206682097807,65.5339611482915,1389.53658537355,0.0,1.0
2024-04-10,36.0899,36.31,35.93,35.93,2903,65.7366908230372,66.1375964960967,65.4454376784564,65.4454376784564,1593.76717002743,0.0,1.0
2024-04-11,35.5083,35.5083,35.13,35.23,795,64.6773235379331,64.6773235379331,63.9882612202665,64.1704082775402,436.460523655462,0.0,1.0
2024-04-12,37.9288,38.08,37.1292,37.1292,17937,69.0861930592441,69.361599409842,67.6297451892832,67.6297451892832,9847.53762617361,0.0,1.0
2024-04-15,37.6858,37.8699,36.7,36.7,3429,68.6435757100689,68.9789084425098,66.8479700194643,66.8479700194643,1882.54482467243,0.0,1.0
2024-04-16,38.3828,38.65,38.2122,38.45,6552,69.9131406992669,70.3998376363023,69.6023978195579,70.0355435217548,3597.0935232586,0.0,1.0
2024-04-17,38.5283,38.6534,38.34,38.34,9012,70.1781646676002,70.4060306362496,69.8351817587537,69.8351817587537,4947.65061532455,0.0,1.0
2024-04-18,37.2916,37.51,37.22,37.51,2404,67.9255520102958,68.3233611833816,67.7951347172878,68.3233611833816,1319.81270297828,0.0,1.0
2024-04-19,37.3633,37.7205,37.3587,37.59,1958,68.056151450361,68.7067807389429,68.0477726857264,68.4690788292006,1074.95560417282,0.0,1.0
2024-04-22,36.2073,36.7,36.2073,36.681,2220,65.9505314682765,66.8479700194643,65.9505314682765,66.8133620785823,1218.79542454733,0.0,1.0
2024-04-23,35.16,35.55,35.041,35.55,9997,64.0429053374486,64.7532788608162,63.8261503392929,64.7532788608162,5488.42245909894,0.0,1.0
2024-04-24,33.795,34.1947,33.795,33.98,5555,61.556598005662,62.2846397935852,61.556598005662,61.8935700616184,3049.73359610829,0.0,1.0
2024-04-25,33.44,34.22,33.33,34.22,8324,60.9099759523402,62.3307229990754,60.7096141893391,62.3307229990754,4569.93383510449,0.0,1.0
2024-04-26,32.25,32.3945,32.1237,32.19,5929,58.7424259707826,59.0056284685432,58.5123742374459,58.6331377364184,3255.06219465816,0.0,1.0
2024-04-29,31.6,32.27,31.6,31.97,4798,57.5584700985033,58.7788553822374,57.5584700985033,58.2324142104162,2634.13533647661,0.0,1.0
2024-04-30,33.0385,33.09,32.62,32.62,2181,60.1786555173861,60.2724612518821,59.4163700826955,59.4163700826955,1197.38415357555,0.0,1.0
2024-05-01,32.66,32.77,32.26,32.77,4389,59.489228905605,59.6895906686061,58.76064067651,59.6895906686061,2409.59149474695,0.0,1.0
2024-05-02,29.073,30.62,28.77,30.62,14197,52.9556139611958,55.7734289372206,52.4037083776563,55.7734289372206,7794.25164067496,0.0,1.0
2024-05-03,28.5264,29.07,28.48,28.62,10836,51.9599981461375,52.9501495494776,51.8754819115625,52.1304877917457,5949.03928846614,0.0,1.0
2024-05-06,28.6639,28.8,28.51,28.53,2661,52.2104503498889,52.4583524948385,51.9301260287446,51.9665554401994,1460.90748861281,0.0,1.0
2024-05-07,29.3315,29.46,29.22,29.32,7091,53.4264641042484,53.6605230728452,53.2233701353882,53.4055171926619,3893.00826822752,0.0,1.0
2024-05-08,29.5974,29.925,29.55,29.925,8028,53.9107931295393,54.5075068891681,53.8244554243915,54.5075068891681,4407.42777849817,0.0,1.0
2024-05-09,28.3798,28.8456,28.3798,28.52,4737,51.6929705601742,52.5414115529553,51.6929705601742,51.948340734472,2600.64591264896,0.0,1.0
2024-05-10,27.61,27.72,27.54,27.56,8419,50.2908025132809,50.491164276282,50.1632995731893,50.199728984644,4622.08949516394,0.0,1.0
2024-05-13,26.43,26.97,26.3,26.97,2385,48.1414672374507,49.1250613467289,47.9046760629948,49.1250613467289,1309.38157096639,0.0,1.0
2024-05-14,27.1066,27.16,26.88,27.0383,8872,49.3738742269649,49.471140755549,48.9611289951826,49.2494677868469,4870.78964260535,0.0,1.0
2024-05-15,26.58,26.6366,26.57,26.6366,3112,48.4146878233613,48.5177830577783,48.396473117634,48.5177830577783,1708.50962215824,0.0,1.0
2024-05-16,24.969,25.68,24.94,25.68,16630,45.4802987306813,46.7753643078976,45.4274760840719,46.7753643078976,9129.98554514507,0.0,1.0
2024-05-17,24.637,25.04,24.2701,24.97,6615,44.8755705005325,45.6096231413457,44.2072729473951,45.482120201254,3631.68096098224,0.0,1.0
2024-05-20,25.1278,25.1699,24.9359,25.149,4902,45.769548257632,45.8462321687443,45.4200080547237,45.808163433774,2691.23205906802,0.0,1.0
2024-05-21,25.9501,26.17,25.79,25.9,7317,47.267343509594,47.667884888539,46.9757260708987,47.1760878338999,4017.08383847423,0.0,1.0
2024-05-22,26.5942,26.6291,26.3701,26.3701,1994,48.4405527054942,48.5041220284827,48.0323611501437,48.0323611501437,1094.71985430062,0.0,1.0
2024-05-23,27.7404,27.8699,26.9999,27.09,8250,50.5283222759659,50.7642027151354,49.1795233168538,49.3436378154574,4529.3073209529,0.0,1.0
2024-05-24,27.83,28.1,27.7099,28.08,10966,50.6915260392831,51.1833230939222,50.4727674234974,51.1468936824675,6020.41019170541,0.0,1.0
2024-05-28,27.863,28.0094,27.7167,27.7167,2907,50.7516345681835,51.0182978600322,50.485153423392,50.485153423392,1595.96319781941,0.0,1.0
2024-05-29,28.7725,28.916,28.68,28.91,6338,52.4082620540882,52.669643081276,52.23977602611,52.6587142578396,3479.60603638782,0.0,1.0
2024-05-30,28.7576,29.14,28.6983,29.14,4294,52.3811221425544,53.0776524895692,52.2731089375911,53.0776524895692,2357.43583468749,0.0,1.0
2024-05-31,29.7969,30.25,29.73,29.98,12825,54.2741765088004,55.0994848253078,54.1523201274843,54.6076877706686,7041.01410802679,0.0,1.0
2024-06-03,29.5707,29.8899,29.22,29.22,2245,53.8621598652472,54.443573272065,53.2233701353882,53.2233701353882,1232.52059824719,0.0,1.0
2024-06-04,29.1267,29.39,28.985,28.985,3487,53.0534269309518,53.5330201327535,52.7953245507949,52.7953245507949,1914.38722765609,0.0,1.0
2024-06-05,28.6199,29.03,28.61,28.85,6445,52.1303056446884,52.8772907265681,52.1122730860183,52.5494260234753,3538.34977982321,0.0,1.0
2024-06-06,28.5866,28.84,28.5866,28.83,4611,52.0696506746163,52.531211317748,52.0696506746163,52.5129966120206,2531.47103720168,0.0,1.0
2024-06-07,29.9102,29.94,29.3645,29.3645,7806,54.4805491246916,54.5348289477591,53.4865726331487,53.4865726331487,4285.54823604344,0.0,1.0
2024-06-10,29.5156,29.82,29.41,29.785,2347,53.7617968366894,54.3162524790307,53.5694495442083,54.2525010089848,1288.5193069426,0.0,1.0
2024-06-11,29.9862,30.1782,29.72,29.72,6446,54.6189808882196,54.9687032381852,54.1341054217569,54.1341054217569,3538.89878677121,0.0,1.0
2024-06-12,30.0936,30.15,29.61,29.75,9378,54.8146068277316,54.917337768034,53.9337436587558,54.188749538939,5148.58715829047,0.0,1.0
2024-06-13,30.1755,30.36,30.06,30.13,4313,54.9637852676388,55.2998465883089,54.7534054164876,54.8809083565793,2367.86696669938,0.0,1.0
2024-06-14,30.6745,30.76,30.5803,30.73,6709,55.8726990834348,56.0284348174039,55.7011165554829,55.9737907002217,3683.2876140937,0.0,1.0
2024-06-17,29.9083,30.28,29.8401,30.28,3813,54.4770883306034,55.1541289424899,54.3528640375427,55.1541289424899,2093.36349270223,0.0,1.0
2024-06-18,29.7921,30.3,29.77,30.1,2337,54.2654334500513,55.1905583539446,54.2251789503938,54.8262642393971,1283.02923746266,0.0,1.0
2024-06-20,29.1326,29.2925,28.93,28.99,3211,53.0641736073309,53.3554267519117,52.6951436692943,52.8044319036586,1762.86131000967,0.0,1.0
2024-06-21,29.9932,30.02,29.6652,29.6652,7483,54.6317311822288,54.6805465935781,54.0342888343709,54.0342888343709,4108.21899184128,0.0,1.0
2024-06-24,29.4554,29.46,29.0,29.4,9010,53.6521443082106,53.6605230728452,52.8226466093859,53.5512348384809,4946.55260142857,0.0,1.0
2024-06-25,29.8802,29.97,29.88,29.88,5832,54.4259050075094,54.5894730649413,54.4255407133949,54.4255407133949,3201.80852070271,0.0,1.0
2024-06-26,29.7175,29.765,29.7175,29.74,1920,54.3811660473019,54.4680880759802,54.3811660473019,54.4223396398337,1049.21619279679,0.138138,1.0
2024-06-27,31.1627,31.1627,30.6,30.6,8420,57.0257916440567,57.0257916440567,55.9960858432721,55.9960858432721,4601.25017882758,0.0,1.0
2024-06-28,31.0066,31.0288,30.59,30.59,3645,56.7401384087581,56.7807630200562,55.9777864688135,55.9777864688135,1991.87136601265,0.0,1.0
2024-07-01,30.6951,30.7,30.6057,30.7,2771,56.1701128943732,56.1790795878579,56.0065164867134,56.1790795878579,1514.25941158328,0.0,1.0
2024-07-02,29.9262,30.23,29.91,30.14,2560,54.7630739922526,55.3190089883044,54.7334290056296,55.1543146181771,1398.95492372905,0.0,1.0
2024-07-03,28.9202,28.95,28.8055,28.85,1960,52.9221569217188,52.9766890576054,52.7122630966789,52.7936953130196,1071.07486348005,0.0,1.0
2024-07-05,29.8263,30.24,29.8263,30.16,1672,54.5802632414113,55.337308362763,54.5802632414113,55.1909133670943,913.692434560536,0.0,1.0
2024-07-08,30.3749,30.49,30.311,30.4,3759,55.5841669242093,55.7947927242276,55.4672339214189,55.6300983541003,2054.16857745996,0.0,1.0
2024-07-09,29.7752,30.17,29.74,30.17,2440,54.4867534379279,55.2092127415529,54.4223396398337,55.2092127415529,1333.37891167925,0.0,1.0
2024-07-10,29.9554,30.179,29.9554,30.11,2244,54.8165081656716,55.2256821785656,54.8165081656716,55.0994164948014,1226.27142533125,0.0,1.0
2024-07-11,28.7364,29.0,28.55,29.0,8366,52.58581441917,53.0681859298984,52.244714079262,53.0681859298984,4571.74097340517,0.0,1.0
2024-07-12,28.13,28.13,27.45,27.5999,5827,51.4761403520014,51.4761403520014,50.2317828888176,50.5060905119518,3184.26185178483,0.0,1.0
2024-07-15,29.4621,29.4621,28.82,28.82,3492,53.9138000236296,53.9138000236296,52.7387971896438,52.7387971896438,1908.26195064916,0.0,1.0
2024-07-16,29.39,29.949,29.38,29.939,5497,53.7818615337832,54.8047965660181,53.7635621593246,54.7864971915595,3003.92781864789,0.0,1.0
2024-07-17,30.1812,30.335,30.0,30.0,2926,55.2297080409465,55.5111524201195,54.8981233757569,54.8981233757569,1598.96176048094,0.0,1.0
2024-07-18,30.7543,30.7589,30.13,30.13,3304,56.278445191168,56.286862903419,55.1360152437185,55.1360152437185,1805.52619843781,0.0,1.0
2024-07-19,31.2305,31.2535,31.02,31.02,4837,57.1498614028859,57.1919499641406,56.7646595705327,56.7646595705327,2643.25975237399,0.0,1.0
2024-07-22,29.9007,30.23,29.89,30.23,2195,54.7164105873832,55.3190089883044,54.6968302567125,55.3190089883044,1199.49455374424,0.0,1.0
2024-07-23,30.9352,31.0925,30.8381,31.08,8212,56.6094808751238,56.8973300353574,56.431793949131,56.8744558172842,4487.5850912746,0.0,1.0
2024-07-24,31.5481,31.6041,30.85,31.12,2300,57.7310495356906,57.8335260326586,56.4535702047367,56.9476533151185,1256.87356428782,0.0,1.0
2024-07-25,32.2446,32.26,31.94,32.25,5099,59.005600966731,59.0337820033973,58.4482020207225,59.0154826289387,2786.43404534939,0.0,1.0
2024-07-26,31.95,32.569,31.8585,32.5,8171,58.4665013951811,59.5992326741676,58.2990621188851,59.4729669904033,4465.17995382425,0.0,1.0
2024-07-29,31.8743,32.129,31.75,32.011,2431,58.3279751305296,58.7940601979898,58.1005139060094,58.5781275793785,1328.46071077552,0.0,1.0
2024-07-30,32.5726,32.66,32.4625,32.66,4949,59.6058204489727,59.7657569817407,59.4043443361836,59.7657569817407,2704.46403028713,0.0,1.0
2024-07-31,31.6407,31.6407,31.15,31.15,2688,57.9005017431771,57.9005017431771,57.0025514384943,57.0025514384943,1468.9026699155,0.0,1.0
2024-08-01,32.4927,32.5912,32.16,32.16,2534,59.4596084470486,59.6398572854656,58.8507882588114,58.8507882588114,1384.74678778493,0.0,1.0
2024-08-02,32.87,33.2699,32.87,32.87,13025,60.150043845371,60.8818358299698,60.150043845371,60.150043845371,7117.72964123862,0.0,1.0
2024-08-05,33.29,34.51,33.26,34.51,10167,60.9186175726316,63.151141256579,60.8637194492558,63.151141256579,5555.92762091924,0.0,1.0
2024-08-06,33.955,34.42,33.6201,34.42,4080,62.1355259741275,62.9864468864518,61.5226799235095,62.9864468864518,2229.58440969317,0.0,1.0
2024-08-07,33.6748,33.7,32.8,32.81,2422,61.622777501798,61.6688919254336,60.0219482241609,60.0402475986195,1323.54250987178,0.0,1.0
2024-08-08,32.1925,32.31,32.17,32.31,7562,58.9102612258018,59.1252788756902,58.86908763327,59.1252788756902,4132.38169267152,0.0,1.0
2024-08-09,32.28,32.5777,32.25,32.33,3604,59.0703807523144,59.6151531299465,59.0154826289387,59.1618776246074,1969.4662285623,0.0,1.0
2024-08-12,31.7799,32.0,31.605,32.0,3491,58.1552290356406,58.557998267474,57.8351729763599,58.557998267474,1907.71548388207,0.0,1.0
2024-08-13,31.4141,31.6,31.38,31.4,1611,57.4858379179455,57.8260232891306,57.4234370510417,57.4600357999589,880.357961768555,0.0,1.0
2024-08-14,32.5862,32.8851,32.03,32.03,18810,59.6307075982363,60.1776759008035,58.6128963908498,58.6128963908498,10279.039888806,0.0,1.0
2024-08-15,31.36,31.51,31.101,31.3,9380,57.3868383021246,57.6613289190034,56.9128845036472,57.2770420553731,5125.85827522597,0.0,1.0
2024-08-16,30.0749,30.22,29.9,30.18,5363,55.0351856904517,55.3007096138458,54.7151296311711,55.2275121160115,2930.70127185894,0.0,1.0
2024-08-19,29.5079,29.65,29.3267,29.6,6216,53.9976111586499,54.2576452697064,53.6660264934603,54.1661483974135,3396.8374241796,0.0,1.0
2024-08-20,30.7931,30.859,30.22,30.221,4380,56.3494467640673,56.4700396417494,55.3007096138458,55.3025395512917,2393.52443981767,0.0,1.0
2024-08-21,30.2187,30.56,30.16,30.56,5916,55.2983306951662,55.9228883454377,55.1909133670943,55.9228883454377,3232.8973940551,0.0,1.0
2024-08-22,30.6753,30.9,29.96,29.96,5457,56.1338801329452,56.5450670770296,54.8249258779226,54.8249258779226,2982.06914796462,0.0,1.0
2024-08-23,29.717,30.0904,29.68,30.0904,2402,54.3802510785789,55.0635497208625,54.3125433930822,55.0635497208625,1312.61317453015,0.0,1.0
2024-08-26,30.2028,30.23,30.16,30.1743,1102,55.269234689777,55.3190089883044,55.1909133670943,55.2170814725701,602.20637732399,0.0,1.0
2024-08-27,29.6078,29.699,29.4363,29.5,5656,54.1804219094912,54.3473122045535,53.8665876375264,53.9831546528276,3090.81603461387,0.0,1.0
2024-08-28,30.4732,30.625,30.3,30.3,3115,55.7640497751372,56.0418342794185,55.4471046095145,55.4471046095145,1702.24397945937,0.0,1.0
2024-08-29,30.18,30.19,30.01,30.1,4487,55.2275121160115,55.24581149047,54.9164227502155,55.0811171203428,2451.99638389541,0.0,1.0
2024-08-30,29.8299,30.12,29.59,29.59,2643,54.5868510162164,55.1177158692599,54.1478490229549,54.1478490229549,1444.31166539683,0.0,1.0
2024-09-03,30.8819,30.979,30.7,30.8,6942,56.5119452092596,56.6896321352525,56.1790795878579,56.3620733324438,3793.57229708088,0.0,1.0
2024-09-04,30.9482,30.99,30.5619,30.68,3825,56.63327006192,56.7097614471569,55.9263652265848,56.1424808389407,2090.23538408735,0.0,1.0
2024-09-05,31.2327,31.2327,30.995,31.15,2689,57.1538872652668,57.1538872652668,56.7189111343862,57.0025514384943,1469.44913668258,0.0,1.0
2024-09-06,32.0639,32.1799,31.44,31.44,9746,58.6749312702644,58.887204013984,57.5332332977933,57.5332332977933,5325.86511197786,0.0,1.0
2024-09-09,32.0536,32.46,31.93,32.46,8095,58.6560829145721,59.399769492569,58.4299026462639,59.399769492569,4423.64847952604,0.0,1.0
2024-09-10,32.257,32.6,32.257,32.5,2734,59.0282921910597,59.6559607349892,59.0282921910597,59.4729669904033,1494.04014120126,0.0,1.0
2024-09-11,31.6359,32.3768,31.58,32.2,22109,57.8917180434369,59.2475186970736,57.7894245402134,58.9239857566458,12081.8337534084,0.0,1.0
2024-09-12,31.64,31.96,31.64,31.955,3921,57.899220786965,58.4848007696397,57.899220786965,58.4756510824104,2142.69619372719,0.0,1.0
2024-09-13,31.2802,31.44,31.2802,31.3,352,57.240809293945,57.5332332977933,57.240809293945,57.2770420553731,192.356302012745,0.0,1.0
2024-09-16,30.989,30.99,30.8819,30.8819,597,56.707931509711,56.7097614471569,56.5119452092596,56.5119452092596,326.240659947751,0.0,1.0
2024-09-17,30.1936,30.1936,29.8901,30.18,2969,55.2523992652751,55.2523992652751,54.6970132504571,55.2275121160115,1622.45983146545,0.0,1.0
2024-09-18,30.4911,30.52,30.28,30.28,1163,55.7968056554181,55.8496908476034,55.4105058605973,55.4105058605973,635.54085011597,0.0,1.0
2024-09-19,28.4395,29.035,28.3,28.79,9848,52.0425059914946,53.1322337405034,51.7872297177974,52.6838990662681,5381.60472222019,0.0,1.0
2024-09-20,28.365,28.39,28.001,28.001,2592,51.9061756517782,51.9519240879246,51.2400784214856,51.2400784214856,1416.44186027566,0.0,1.0
2024-09-23,27.268,27.51,26.93,27.51,3488,49.8987342736713,50.3415791355691,49.2802154169711,50.3415791355691,1906.07608358083,0.0,1.0
2024-09-24,22.03,24.0,21.894,23.97,42122,40.3135219322642,43.9184987006055,40.0646504396274,43.8636005772298,23018.2731630137,0.0,1.0
2024-09-25,22.759,22.9086,22.469,22.9,15429,42.2725102266796,42.5503768961251,41.7338649450004,42.534403277427,8306.78398602358,0.341522,1.0
2024-09-26,19.1883,20.13,19.0,19.29,76804,35.6403008911901,37.3894121386291,35.2905529376032,35.8291982192824,41350.3297208215,0.0,1.0
2024-09-27,18.8657,19.27,18.57,19.27,14425,35.0411044502601,35.7920502688218,34.4918720026996,35.7920502688218,7766.24272463478,0.0,1.0
2024-09-30,19.3189,19.33,18.15,18.21,32026,35.882877007698,35.9034941202037,33.7117650430262,33.8232088944081,17242.4048179656,0.0,1.0
2024-10-01,17.77,19.24,17.77,19.04,51182,33.0059539842742,35.7363283431308,33.0059539842742,35.3648488385245,27555.7598011964,0.0,1.0
2024-10-02,15.23,16.25,15.1653,15.7,526738,28.2881642757735,30.1827097492659,28.1679906560334,29.1611411115984,283589.265877898,0.0,1.0
2024-10-03,15.94,16.36,15.625,16.36,171833,29.6069165171261,30.3870234767994,29.0218362973711,30.3870234767994,92512.7754663549,0.0,1.0
2024-10-04,14.92,15.26,14.83,15.05,146589,27.7123710436337,28.3438862014645,27.5452052665608,27.9538327216278,78921.7161013164,0.0,1.0
2024-10-07,13.5,14.63,13.5,14.27,197707,25.0748665609286,27.1737257619545,25.0748665609286,26.505062653663,106443.019089038,0.0,1.0
2024-10-08,16.63,17.395,16.321,16.62,407440,30.888520808018,32.3094299131373,30.3145849734012,30.8699468327877,219360.688785109,0.0,1.0
2024-10-09,17.22,17.83,16.8904,17.81,105054,31.9843853466067,33.1173978356561,31.3721871230154,33.0802498851954,56559.7825437632,0.0,1.0
2024-10-10,16.72,17.2,16.41,16.6,41772,31.0556865850908,31.9472373961461,30.479893352951,30.832798882327,22489.5314449529,0.0,1.0
2024-10-11,16.59,17.45,16.36,17.3,60657,30.8142249070967,32.411586776904,30.3870234767994,32.1329771484492,32656.9833586255,0.0,1.0
2024-10-14,17.245,17.3,16.46,17.09,36321,32.0308202846825,32.1329771484492,30.5727632291026,31.7429236686126,19554.7800347633,0.0,1.0
2024-10-15,19.04,19.13,18.09,18.09,186079,35.3648488385245,35.5320146155973,33.6003211916443,33.6003211916443,100182.646790802,0.0,1.0
2024-10-16,18.34,18.47,17.9704,18.47,71167,34.0646705724023,34.3061322503964,33.3781764478897,34.3061322503964,38315.4381964703,0.0,1.0
2024-10-17,19.28,19.465,19.03,19.07,48869,35.8106242440521,36.154242785813,35.3462748632942,35.4205707642154,26310.4690267021,0.0,1.0
2024-10-18,17.63,17.72,17.2201,17.28,31669,32.7459183310497,32.9130841081226,31.984571086359,32.0958291979886,17050.2004053005,0.0,1.0
2024-10-21,18.15,18.375,18.0,18.24,81278,33.7117650430262,34.1296794857084,33.4331554145715,33.8789308200991,43759.0763378071,0.0,1.0
2024-10-22,17.8101,18.035,17.54,17.93,28630,33.0804356249477,33.4981643278776,32.5787525539769,33.3031375879592,15414.0401529494,0.0,1.0
2024-10-23,17.92,17.96,17.49,17.49,12076,33.2845636127289,33.3588595136502,32.4858826778253,32.4858826778253,6501.56999256082,0.0,1.0
2024-10-24,18.15,18.42,17.94,18.03,24752,33.7117650430262,34.2132623742448,33.3217115631896,33.4888773402624,13326.1726114496,0.0,1.0
2024-10-25,18.11,18.1216,17.73,17.82,16768,33.637469142105,33.6590149533721,32.9316580833529,33.0988238604258,9027.68513044548,0.0,1.0
2024-10-28,17.5594,17.95,17.44,17.92,14954,32.6147860659237,33.3402855384199,32.3930128016737,33.2845636127289,8051.04982351394,0.0,1.0
2024-10-29,17.8198,17.82,17.36,17.36,12154,33.0984523809212,33.0988238604258,32.2444209998311,32.2444209998311,6543.56423398344,0.0,1.0
2024-10-30,18.2,18.5787,18.1,18.47,42898,33.8046349191778,34.5080313611499,33.6188951668747,34.3061322503964,23095.7560070283,0.0,1.0
2024-10-31,18.3796,18.68,18.29,18.33,20143,34.1382235143143,34.6961857302331,33.9718006962507,34.0460965971719,10844.7436535403,0.0,1.0
2024-11-01,18.19,18.261,17.88,17.88,12038,33.7860609439475,33.9179361680828,33.2102677118077,33.2102677118077,6481.11125956005,0.0,1.0
2024-11-04,17.965,17.97,17.58,17.88,18749,33.3681465012654,33.3774334888805,32.6530484548981,33.2102677118077,10094.2311850383,0.0,1.0
2024-11-05,17.16,17.26,17.02,17.18,25853,31.8729414952248,32.058681247528,31.6129058420004,31.9100894456854,13918.9374807614,0.0,1.0
2024-11-06,18.13,18.6,17.895,18.26,29199,33.6746170925656,34.5475939283905,33.2381286746531,33.9160787705597,15720.3827602503,0.0,1.0
2024-11-07,16.21,16.6381,15.99,16.61,27128,30.1084138483446,30.9035657279545,29.6997863932777,30.8513728575573,14605.3818117084,0.0,1.0
2024-11-08,18.03,18.23,17.49,17.65,92525,33.4888773402624,33.8603568448688,32.4858826778253,32.7830662815104,49814.3229183248,0.0,1.0
2024-11-11,18.15,18.16,17.92,17.96,22703,33.7117650430262,33.7303390182566,33.2845636127289,33.3588595136502,12223.0161925396,0.0,1.0
2024-11-12,19.46,19.53,18.97,19.06,89226,36.1449557981978,36.27497362481,35.2348310119123,35.4019967889851,48038.1818612315,0.0,1.0
2024-11-13,19.48,19.5499,19.0789,19.13,19539,36.1821037486585,36.3119358355184,35.4371016021704,35.5320146155973,10519.5574763701,0.0,1.0
2024-11-14,19.9,20.0,19.6,19.6,23696,36.9622107083318,37.147950460635,36.4049914514223,36.4049914514223,12757.6351891124,0.0,1.0
2024-11-15,19.67,19.869,19.64,19.76,17892,36.5350092780345,36.9046313851178,36.4792873523435,36.7021750551074,9632.83291709987,0.0,1.0
2024-11-18,18.9523,19.2,18.9401,18.98,16057,35.2019550757546,35.6620324422096,35.1792948259736,35.2534049871426,8644.89146824685,0.0,1.0
2024-11-19,19.289,19.36,19.2191,19.31,7836,35.8273408217594,35.9592160458946,35.6975087348995,35.8663461697431,4218.8060998432,0.0,1.0
2024-11-20,19.23,19.281836,19.1,19.23,8060,35.7177543679005,35.8140344259044,35.4762926899064,35.7177543679005,4339.40494700565,0.0,1.0
2024-11-21,19.3823,19.52,19.24,19.46,5681,36.0006360106583,36.2563996495797,35.7363283431308,36.1449557981978,3058.58058361527,0.0,1.0
2024-11-22,20.3,20.41,20.16,20.2695,44170,37.7051697175445,37.909483445078,37.44513406432,37.648519093092,23780.5851748436,0.0,1.0
2024-11-25,20.3,20.4799,20.18,20.46,14717,37.7051697175445,38.0393155319379,37.4822820147807,38.0023533212296,7923.4519361144,0.0,1.0
2024-11-26,20.5572,20.685,20.3,20.3,26651,38.1828923604683,38.4202677639117,37.7051697175445,37.7051697175445,14348.5708737776,0.0,1.0
2024-11-27,19.4,19.5226,19.28,19.42,35966,36.0335119468159,36.2612288831396,35.8106242440521,36.0706598972766,19363.6523975192,0.0,1.0
2024-11-29,19.46,19.86,19.4,19.81,10736,36.1449557981978,36.8879148074105,36.0335119468159,36.7950449312589,5780.13046042837,0.0,1.0
2024-12-02,19.32,19.6,19.2672,19.385,13336,35.8849201449734,36.4049914514223,35.7868495557573,36.0056509839704,7179.93850784953,0.0,1.0
2024-12-03,19.1617,19.2,19.0,19.2,15105,35.5908941170775,35.6620324422096,35.2905529376032,35.6620324422096,8132.34636780647,0.0,1.0
2024-12-04,19.5,19.54,19.15,19.15,11137,36.2192516991191,36.2935476000404,35.569162566058,35.569162566058,5996.02393235755,0.0,1.0
2024-12-05,19.3,19.4,19.1709,19.4,6535,35.8477721945127,36.0335119468159,35.6079821742893,36.0335119468159,3518.36368842208,0.0,1.0
2024-12-06,18.8575,18.86,18.6706,18.681,9754,35.0258737905712,35.0305172843788,34.6787261935166,34.6980431277561,5251.4337286716,0.0,1.0
2024-12-09,15.79,16.225,15.2701,16.22,63760,29.3283068886713,30.1362748111901,28.3626459164471,30.126987823575,34327.6004244516,0.0,1.0
2024-12-10,17.21,17.25,16.92,17.08,35723,31.9658113713764,32.0401072722977,31.4271660896972,31.7243496933823,19232.8241838564,0.0,1.0
2024-12-11,17.5243,17.77,17.52,17.72,31554,32.5495914128653,33.0059539842742,32.5416046035162,32.9130841081226,16988.2858185876,0.0,1.0
2024-12-12,17.54,17.6201,17.37,17.6,8569,32.5787525539769,32.7275300955717,32.2629949750615,32.6901964053588,4613.44429167386,0.0,1.0
2024-12-13,17.9965,18.21,17.95,17.95,6264,33.4266545232409,33.8232088944081,33.3402855384199,33.3402855384199,3372.46061886394,0.0,1.0
2024-12-16,18.548,18.55,18.3,18.45,13507,34.4510092571929,34.4547240522389,33.990374671481,34.2689842999358,7272.002806353,0.0,1.0
2024-12-17,17.98,18.4283,17.95,18.37,22731,33.3960074641108,34.228678773686,33.3402855384199,34.1203924980932,12238.0910484349,0.0,1.0
2024-12-18,18.7,18.71,18.12,18.16,8053,34.7333336806937,34.751907655924,33.6560431173353,33.7303390182566,4335.63623303182,0.0,1.0
2024-12-19,18.48,18.48,18.19,18.25,17281,34.3247062256267,34.3247062256267,33.7860609439475,33.8975047953294,9303.8780259559,0.0,1.0
2024-12-20,18.25,18.33,18.081,18.33,5127,33.8975047953294,34.0460965971719,33.583604613937,34.0460965971719,2760.31379197245,0.0,1.0
2024-12-23,17.7823,18.13,17.77,18.06,4768,33.1070781350181,33.7544258384955,33.0841780005551,33.6240998700071,2560.96312861629,0.042144,1.0
2024-12-24,17.5,17.5863,17.39,17.4,4313,32.5814921220999,32.7421654232506,32.3766941716181,32.3953121671165,2316.57591730748,0.0,1.0
2024-12-26,17.3284,17.3451,17.2301,17.2601,3323,32.2620073193483,32.2930993718306,32.0789924235996,32.1348464100947,1784.83231467952,0.0,1.0
2024-12-27,17.6761,17.81,17.6019,17.77,6239,32.9093550228257,33.1586499825485,32.771209496228,33.0841780005551,3351.05892605643,0.0,1.0
2024-12-30,18.0802,18.1205,18.0,18.0053,27117,33.6617082209137,33.7367387427721,33.512391897017,33.5222594346312,14564.940679255,0.0,1.0
2024-12-31,18.1474,18.24,18.01,18.05,2505,33.7868211506626,33.9592237889773,33.5310098925154,33.6054818745087,1345.47244907379,0.0,1.0
2025-01-02,18.87,18.87,18.585,18.6,10989,35.1321575053729,35.1321575053729,34.6015446336701,34.6294716269176,5902.35398917038,0.0,1.0
2025-01-03,18.2973,18.45,18.293583,18.4,5086,34.0659049031828,34.3502016944425,34.058984594256,34.2571117169507,2731.76561915739,0.0,1.0
2025-01-06,18.7118,18.72,17.98,18.08,8607,34.8376208165891,34.8528875728977,33.4751559060203,33.6613358610038,4622.9466543625,0.0,1.0
2025-01-07,19.18,19.19,18.87,19.03,9453,35.7093153658215,35.7279333613198,35.1321575053729,35.4300454333463,5077.34573297185,0.0,1.0
2025-01-08,19.37,19.58,19.3618,19.58,14158,36.06305728029,36.4540351857552,36.0477905239814,36.4540351857552,7604.47063233,0.0,1.0
2025-01-10,20.4883,20.49,19.98,20.0,40263,38.1451077168697,38.1482727761044,37.1987550056889,37.2359909966856,21625.8511844542,0.0,1.0
2025-01-13,20.32,20.5,20.2413,20.5,5630,37.8317668526326,38.1668907716027,37.6852432280606,38.1668907716027,3023.95604322771,0.0,1.0
2025-01-14,19.3401,19.46,19.22,19.32,37551,36.0073894737499,36.2306192397751,35.7837873478149,35.9699673027983,20169.1959821037,0.0,1.0
2025-01-15,18.94,19.04,18.8305,18.97,8399,35.2624834738613,35.4486634288447,35.0586164231544,35.3183374603563,4511.22678633561,0.0,1.0
2025-01-16,18.9,18.9699,18.8,18.86,5845,35.1880114918679,35.3181512804013,35.0018315368845,35.1135395098745,3139.4357145055,0.0,1.0
2025-01-17,18.1677,18.45,17.9,18.45,3906,33.8246156815242,34.3502016944425,33.3262119420336,34.3502016944425,2097.97021400488,0.0,1.0
2025-01-21,17.82,17.96,17.58,17.68,5568,33.1772679780469,33.4379199150237,32.7304360860866,32.9166160410701,2990.65492871969,0.0,1.0
2025-01-22,18.0617,18.21,17.95,18.13,6670,33.6272649292418,33.9033698024822,33.4193019195253,33.7544258384955,3582.55538336214,0.0,1.0
2025-01-23,18.03,18.2499,17.9843,18.2,3584,33.5682458835121,33.9776556045206,33.4831616440846,33.8847518069839,1925.01926446325,0.0,1.0
2025-01-24,17.1547,17.52,17.116,17.52,11100,31.9386127375421,32.6187281130966,31.8665610949635,32.6187281130966,5961.97372643474,0.0,1.0
2025-01-27,16.8208,16.93,16.66,16.74,10275,31.3169578678524,31.5202663786944,31.0175805002391,31.1665244642258,5518.85405757811,0.0,1.0
2025-01-28,16.49,17.12,16.49,16.86,11563,30.7010745767673,31.8740082931629,30.7010745767673,31.389940410206,6210.65785574458,0.0,1.0
2025-01-29,16.59,16.63,16.32,16.32,7344,30.8872545317507,30.9617265137441,30.3845686532954,30.3845686532954,3944.57072494925,0.0,1.0
2025-01-30,15.7425,16.54,15.59,16.54,17411,29.3093794132661,30.794164554259,29.0254549819164,30.794164554259,9351.70491450049,0.0,1.0
2025-01-31,16.47,16.555,15.875,15.875,14826,30.6638385857706,30.8220915475065,29.5560678536192,29.5560678536192,7963.26328541634,0.0,1.0
2025-02-03,16.6706,17.12,16.31,17.12,16361,31.0373155754673,31.8740082931629,30.3659506577971,31.8740082931629,8787.73442686476,0.0,1.0
2025-02-04,15.9018,16.08,15.67,16.0,13087,29.6059640815547,29.9377367613352,29.1743989459032,29.7887927973485,7029.22073494158,0.0,1.0
2025-02-05,16.3852,16.4,16.22,16.25,3063,30.5059579839446,30.5335126172822,30.198388698312,30.254242684807,1645.18247964591,0.0,1.0
2025-02-06,16.09,16.135,15.9,15.93,7808,29.9563547568336,30.0401357365761,29.602612842365,29.6584668288601,4193.79196900922,0.0,1.0
2025-02-07,15.6436,15.69,15.13,15.44,34268,29.1252474377875,29.2116349368998,28.1690271889927,28.7461850494413,18405.8482574294,0.0,1.0
2025-02-10,14.81,15.05,14.75,14.98,35580,27.5732513330457,28.0200832250059,27.4615433600556,27.8897572565175,19110.5428095989,0.0,1.0
2025-02-11,15.08,15.09,14.82,15.09,6393,28.0759372115009,28.0945552069993,27.591869328544,28.0945552069993,3433.77459757634,0.0,1.0
2025-02-12,14.32,14.67,14.1001,14.64,22577,26.6609695536269,27.3125993960689,26.2515598326183,27.2567454095739,12126.4397136682,0.0,1.0
2025-02-13,14.33,14.85,14.3207,14.85,8587,26.6795875491252,27.6477233150391,26.6622728133118,27.6477233150391,4612.20435935992,0.0,1.0
2025-02-14,13.57,13.75,13.34,13.42,45301,25.2646198912512,25.5997438102213,24.8364059947893,24.985349958776,24331.8352956054,0.0,1.0
2025-02-18,13.41,13.53,13.18,13.22,22200,24.9667319632777,25.1901479092578,24.5385180668158,24.6129900488092,11923.9474528695,0.0,1.0
2025-02-19,13.61,13.66,13.4208,13.48,9242,25.3390918732445,25.4321818507363,24.9868393984159,25.0970579317661,4964.01452069459,0.0,1.0
2025-02-20,13.07,13.36,12.63,13.1,33551,24.333720116334,24.873641985786,23.514528314407,24.3895741028291,18020.7369815867,0.0,1.0
2025-02-21,12.71,12.7501,12.41,12.63,41459,23.6634722783937,23.738130440342,23.1049324134434,23.514528314407,22268.2404256088,0.0,1.0
2025-02-24,13.58,13.58,13.12,13.12,54785,25.2832378867495,25.2832378867495,24.4268100938257,24.4268100938257,29425.8315858313,0.0,1.0
2025-02-25,13.28,13.4,13.18,13.23,50349,24.7246980217992,24.9481139677793,24.5385180668158,24.6316080443075,27043.1905542579,0.0,1.0
2025-02-26,12.49,12.6,12.225,12.36,36227,23.2538763774302,23.4586743279119,22.7604994967241,23.0118424359517,19458.0560529325,0.0,1.0
2025-02-27,12.769,12.81,12.49,12.68,26647,23.7733184518339,23.8496522333771,23.2538763774302,23.6076182918987,14312.4967466943,0.0,1.0
2025-02-28,13.3657,13.5591,13.31,13.42,16016,24.88425424322,25.244326276158,24.7805520082943,24.985349958776,8602.42983807017,0.0,1.0
2025-03-03,13.93,13.98,13.35,13.35,20484,25.9348677291915,26.0279577066832,24.8550239902876,24.8550239902876,11002.2585416477,0.0,1.0
2025-03-04,13.47,13.86,13.3,13.7,11620,25.0784399362677,25.8045417607031,24.7619340127959,25.5066538327296,6241.27339650196,0.0,1.0
2025-03-05,12.15,12.87,12.08,12.77,33255,22.6208645304865,23.9613602063672,22.4905385619981,23.7751802513837,17861.7510155484,0.0,1.0
2025-03-06,12.0569,12.14,11.74,11.84,16409,22.4475309923969,22.6022465349882,21.8575267150544,22.0437066700379,8813.51593487097,0.0,1.0
2025-03-07,12.0267,12.159,11.81,12.0,13276,22.3913046459919,22.637620726435,21.9878526835428,22.3415945980114,7130.73542271601,0.0,1.0
2025-03-10,12.74,12.86,12.4,12.53,30982,23.7193262648887,23.9427422108688,23.0863144179451,23.3283483594235,16640.8891885046,0.0,1.0
2025-03-11,12.3716,12.5273,12.08,12.29,18089,23.0334393107298,23.323321500639,22.4905385619981,22.8815164674633,9715.8687150881,0.0,1.0
2025-03-12,12.4336,12.7,12.3887,12.39,6085,23.1488708828195,23.6448542828953,23.0652760830319,23.0676964224467,3268.34325453652,0.0,1.0
2025-03-13,12.25,12.69,12.2,12.69,16158,22.8070444854699,23.626236287397,22.7139545079782,23.626236287397,8678.70013258853,0.0,1.0
2025-03-14,11.5834,11.73,11.5,11.64,10424,21.5659689055504,21.8389087195561,21.4106948230942,21.671346760071,5598.88415534736,0.0,1.0
2025-03-17,11.0314,11.53,10.9901,11.53,27632,20.5382555540419,21.4665488095892,20.4613632326337,21.4665488095892,14841.5547755716,0.0,1.0
2025-03-18,11.0564,11.12,10.94,10.94,9784,20.5848005427877,20.7032109941572,20.368087075187,20.368087075187,5255.13071526465,0.0,1.0
2025-03-19,11.1385,11.15,11.1,11.15,15568,20.7376542858291,20.7590649806522,20.6659750031605,20.7590649806522,8361.80243001226,0.0,1.0
2025-03-20,11.77,11.8203,11.64,11.8203,23571,21.9133807015495,22.0070292189061,21.671346760071,22.0070292189061,12660.3317752967,0.0,1.0
2025-03-21,12.2075,12.3453,12.1304,12.24,16772,22.727918004602,22.9844739825691,22.5843732593097,22.7884264899716,9008.48858916787,0.0,1.0
2025-03-24,12.1557,12.1851,11.98,11.99,5649,22.6314767879206,22.6862136946857,22.3043586070147,22.322976602513,3034.16122348016,0.0,1.0
2025-03-25,12.3918,12.41,12.15,12.3,9875,23.0710476616364,23.1049324134434,22.6208645304865,22.9001344629616,5304.00815752641,0.0,1.0
2025-03-26,11.9395,12.02,11.889,11.9801,6056,23.1598629473617,23.3160142909911,23.0619046510477,23.2386175380617,3122.02244738399,0.500004,1.0
2025-03-27,11.64,11.795,11.57,11.795,8262,22.5789023583308,22.8795664361264,22.4431185812618,22.8795664361264,4259.27170744493,0.0,1.0
2025-03-28,12.1998,12.27,12.09,12.16,12646,23.664784621234,23.8009563519518,23.4517980680601,23.5875818451291,6519.3355134772,0.0,1.0
2025-03-31,12.1914,12.45,12.1914,12.44,22231,23.6484905679857,24.1501146358435,23.6484905679857,24.1307169534051,11460.6474616568,0.0,1.0
2025-04-01,12.26,12.4199,12.17,12.255,19504,23.7815586695134,24.0917276117038,23.6069795275675,23.7718598282941,10054.8094144282,0.0,1.0
2025-04-02,12.4046,12.47,12.2748,12.29,17553,24.062049157573,24.1889100007204,23.8102672395222,23.8397517168286,9049.01915768349,0.0,1.0
2025-04-03,12.6544,12.88,12.58,12.88,25955,24.546603264885,24.9842149806959,24.4022845075431,24.9842149806959,13380.4644355765,0.0,1.0
2025-04-04,14.44,14.85,13.94,13.94,104488,28.0102534410908,28.8055584210663,27.0403693191693,27.0403693191693,53866.2287784442,0.0,1.0
2025-04-07,16.75,17.14,15.0,16.23,264086,32.4911180843678,33.2476276994665,29.0965236576428,31.4824385975695,136143.068038284,0.0,1.0
2025-04-08,17.35,17.7399,15.2501,15.28,195897,33.6549790306735,34.4112946689478,29.5816596954279,29.6396587659188,100989.899500525,0.0,1.0
2025-04-09,14.88,16.6399,14.76,16.1,187007,28.8637514683816,32.2775496007207,28.6309792791205,31.2302687258699,96406.8777770703,0.0,1.0
2025-04-10,15.12,15.42,14.5558,14.63,83596,29.3292958469039,29.9112263200568,28.2348786037278,28.3788094074209,43095.8699655733,0.0,1.0
2025-04-11,13.68,14.5199,13.63,14.3,43577,26.5360295757702,28.1652409237738,26.4390411635781,27.7386858869528,22465.0548529809,0.0,1.0
2025-04-14,13.2886,13.42,13.03,13.35,36807,25.7768042851301,26.0316898323711,25.2751802172724,25.8959060553021,18974.9471963115,0.0,1.0
2025-04-15,13.49,13.5,13.35,13.403,9422,26.1674736094401,26.1868712918785,25.8959060553021,25.9987137722257,4857.28129115784,0.0,1.0
2025-04-16,14.06,14.2625,13.84,14.04,38979,27.2731415084305,27.6659445778087,26.8463924947851,27.2343461435536,20094.6685892636,0.0,1.0
2025-04-17,14.115,14.115,13.64,13.67,22419,27.3798287618418,27.3798287618418,26.4584388460165,26.5166318933318,11557.5662562585,0.0,1.0
2025-04-21,14.1396,14.3899,14.08,14.08,19492,27.4275470606404,27.9130710520742,27.3119368733073,27.3119368733073,10048.6231083898,0.0,1.0
2025-04-22,13.22,13.46,12.99,13.46,22160,25.6437361836025,26.1092805621248,25.1975894875186,26.1092805621248,11424.0451509295,0.0,1.0
2025-04-23,12.9028,12.9396,12.4875,12.72,32524,25.0284416966555,25.099825168029,24.2228559449876,24.6738520616811,16766.9514661025,0.0,1.0
2025-04-24,12.68,12.98,12.68,12.97,13436,24.5962613319274,25.1781918050802,24.5962613319274,25.1587941226418,6926.60066100581,0.0,1.0
2025-04-25,12.79,12.9134,12.79,12.86,7038,24.8096358387501,25.0490032400403,24.8096358387501,24.9454196158191,3628.26849152716,0.0,1.0
2025-04-28,12.8298,12.92,12.8,12.9,5477,24.886838614855,25.0618057104496,24.8290335211885,25.0230103455728,2823.53318103073,0.0,1.0
2025-04-29,12.96,12.9699,12.88,12.9,4149,25.1393964402034,25.1586001458174,24.9842149806959,25.0230103455728,2138.91531278008,0.0,1.0
2025-04-30,12.97,13.2299,12.86,12.86,10355,25.1587941226418,25.6629398892165,24.9454196158191,24.9454196158191,5338.26658564418,0.0,1.0
2025-05-01,12.99,13.0509,12.8701,12.96,31430,25.1975894875186,25.3157213735687,24.9650112750819,25.1393964402034,16202.9665656009,0.0,1.0
2025-05-02,12.19,12.33,12.0801,12.14,31023,23.6457748924444,23.9173424465824,23.432594362446,23.5487864802522,15993.1476857981,0.0,1.0
2025-05-05,12.14,12.28,12.061,12.28,13103,23.5487864802522,23.8203540343902,23.3955447889886,23.8203540343902,6754.93066843997,0.0,1.0
2025-05-06,11.88,11.98,11.79,11.98,15653,23.0444467368531,23.2384235612374,22.8698675949072,23.2384235612374,8069.52070160197,0.0,1.0
2025-05-07,12.3889,12.4,12.285,12.285,13216,24.0315947961447,24.0531262236514,23.8300528756094,23.8300528756094,6813.18505030165,0.0,1.0
2025-05-08,12.09,12.211,12.01,12.2,13026,23.4517980680601,23.6865100255651,23.2966166085526,23.6651725748828,6715.23520469349,0.0,1.0
2025-05-09,12.1641,12.18,11.9571,12.05,5209,23.5955348949288,23.6263772100059,23.1940028684534,23.3742073383064,2685.37234617292,0.0,1.0
2025-05-12,11.3843,11.6,11.31,11.31,16553,22.0829036183802,22.5013116285771,21.9387788378626,21.9387788378626,8533.49365448268,0.0,1.0
2025-05-13,11.4979,11.66,11.4,11.66,8650,22.3032612908807,22.6176977232076,22.1133579798085,22.6176977232076,4459.29560268684,0.0,1.0
2025-05-14,11.215,11.25,11.1,11.15,5679,21.7545008546976,21.8223927432321,21.5314275066556,21.6284159188478,2927.66933267729,0.0,1.0
2025-05-15,11.54,11.61,11.445,11.46,6674,22.3849255339465,22.5207093110155,22.2006475507814,22.2297440744391,3440.61720836208,0.0,1.0
2025-05-16,11.6091,11.66,11.589,11.66,826,22.518963519596,22.6176977232076,22.4799741778948,22.6176977232076,425.824065643854,0.0,1.0
2025-05-19,11.43,11.67,11.42,11.67,6971,22.1715510271238,22.6370954056461,22.1521533446854,22.6370954056461,3593.72828281271,0.0,1.0
2025-05-20,11.225,11.31,11.225,11.31,19409,21.773898537136,21.9387788378626,21.773898537136,21.9387788378626,10005.8344916241,0.0,1.0
2025-05-21,11.335,11.3799,11.05,11.07,20686,21.9872730439587,22.0743686381073,21.4344390944635,21.4732344593404,10664.1605592116,0.0,1.0
2025-05-22,11.47,11.48,11.3707,11.48,8657,22.2491417568775,22.2685394393159,22.0565227702639,22.2685394393159,4462.90428120925,0.0,1.0
2025-05-23,11.4289,11.47,11.38,11.47,2311,22.1694172820556,22.2491417568775,22.0745626149316,22.2491417568775,1191.37943789703,0.0,1.0
2025-05-27,11.6349,11.689,11.63,11.66,13634,22.5690095402872,22.6739510022791,22.5595046758924,22.6176977232076,7028.67471063958,0.0,1.0
2025-05-28,11.88,11.88,11.8,11.8,30534,23.0444467368531,23.0444467368531,22.8892652773456,22.8892652773456,15741.0557147329,0.0,1.0
2025-05-29,11.61,11.6801,11.46,11.46,7494,22.5207093110155,22.6566870649089,22.2297440744391,22.2297440744391,3863.34812098673,0.0,1.0
2025-05-30,12.09,12.14,11.93,11.95,25843,23.4517980680601,23.5487864802522,23.1414351490452,23.1802305139221,13322.725579218,0.0,1.0
2025-06-02,11.8211,12.03,11.8,11.98,18242,22.9301943872907,23.3354119734295,22.8892652773456,23.2384235612374,9404.21622938883,0.0,1.0
2025-06-03,11.5648,11.7599,11.4501,11.5403,12299,22.4330317863938,22.8114805707675,22.210540368825,22.3855074644197,6340.44816386653,0.0,1.0
2025-06-04,11.1792,11.43,11.1549,11.43,6214,21.685057151568,22.1715510271238,21.6379207832426,22.1715510271238,3203.47547688971,0.0,1.0
2025-06-05,11.0169,11.04,10.88,10.98,15187,21.3702327655923,21.4150414120251,21.1046784930102,21.2986553173945,7829.28581711041,0.0,1.0
2025-06-06,11.014,11.23,11.01,11.17,12301,21.3646074376852,21.7835973783552,21.3568483647098,21.6672112837246,6341.47921487292,0.0,1.0
2025-06-09,10.7574,10.88,10.72,10.86,14206,20.8668629063151,21.1046784930102,20.7943155739954,21.0658831281334,7323.55529847043,0.0,1.0
2025-06-10,10.72,10.8,10.67,10.67,6078,20.7943155739954,20.9494970335028,20.6973271618032,20.6973271618032,3133.3640084544,0.0,1.0
2025-06-11,10.595,10.595,10.4749,10.48,17160,20.551844543515,20.551844543515,20.3188783774295,20.3287711954731,8846.41763492557,0.0,1.0
2025-06-12,10.61,10.65,10.61,10.63,7505,20.5809410671727,20.6585317969264,20.5809410671727,20.6197364320495,3869.01890152193,0.0,1.0
2025-06-13,10.89,11.09,10.89,11.01,5418,21.1240761754486,21.5120298242172,21.1240761754486,21.3568483647098,2793.11717634189,0.0,1.0
2025-06-16,10.71,10.71,10.52,10.71,4687,20.7749178915569,20.7749178915569,20.4063619252268,20.7749178915569,2416.26803350211,0.0,1.0
2025-06-17,10.97,10.97,10.7849,10.7999,25435,21.2792576349561,21.2792576349561,20.9202065330208,20.9493030566784,13112.3911739121,0.0,1.0
2025-06-18,11.3409,11.35,11.11,11.12,10428,21.9987176765974,22.0163695676164,21.5508251890941,21.5702228715325,5375.89994737784,0.0,1.0
2025-06-20,11.3393,11.38,11.17,11.23,23885,21.9956140474072,22.0745626149316,21.6672112837246,21.7835973783552,12313.3266439509,0.0,1.0
2025-06-23,11.0525,11.23,11.02,11.2,16140,21.4392885150731,21.7835973783552,21.3762460471482,21.7254043310399,8320.58162166077,0.0,1.0
2025-06-24,10.4793,10.79,10.4099,10.7,16291,20.3274133577024,20.9300993510644,20.1927934415797,20.7555202091185,8398.42597264408,0.0,1.0
2025-06-25,10.29,10.3,10.24,10.24,4098,20.2627550628304,20.2824467587126,20.1642965834192,20.1642965834192,2081.08028100053,0.155967,1.0
2025-06-26,10.2,10.33,10.1673,10.33,15547,20.0855297998902,20.3415218463594,20.0211379543552,20.3415218463594,7895.20622955472,0.0,1.0
2025-06-27,10.4044,10.4688,10.39,10.42,3976,20.4880280637233,20.6148425852049,20.4596720216528,20.5187471092996,2019.12523115132,0.0,1.0
2025-06-30,10.4448,10.605,10.4448,10.58,4501,20.5675825150875,20.8830434831211,20.5675825150875,20.8338142434155,2285.73507681391,0.0,1.0
2025-07-01,10.3935,10.5199,10.3766,10.48,1859,20.4665641152116,20.7154671511632,20.4332851491706,20.636897284593,944.052767784283,0.0,1.0
2025-07-02,10.517,10.59,10.517,10.56,2889,20.7097565593573,20.8535059392977,20.7097565593573,20.794430851651,1467.11589356041,0.0,1.0
2025-07-03,10.7414,10.755,10.65,10.72,18652,21.1516382149549,21.1784189213548,20.9716561145912,21.1094979857669,9472.0130310449,0.0,1.0
2025-07-07,10.7177,10.76,10.6,10.76,4948,21.104968895714,21.1882647692959,20.87319763518,21.1882647692959,2512.7343168352,0.0,1.0
2025-07-08,10.4997,10.54,10.4947,10.54,5810,20.6756899254811,20.7550474598865,20.6658440775399,20.7550474598865,2950.48229199929,0.0,1.0
2025-07-09,10.8049,10.8333,10.7801,10.8326,16974,21.2766804838072,21.3326049001128,21.2278450780192,21.331226481401,8619.8771814795,0.0,1.0
2025-07-10,10.6049,10.69,10.59,10.66,9338,20.8828465661623,21.0504228981202,20.8535059392977,20.9913478104735,4742.10045485187,0.0,1.0
2025-07-11,10.63,10.64,10.54,10.54,8592,20.9322727228267,20.951964418709,20.7550474598865,20.7550474598865,4363.26055987228,0.0,1.0
2025-07-14,10.4025,10.51,10.39,10.51,7152,20.4842866415056,20.6959723722398,20.4596720216528,20.6959723722398,3631.98784034061,0.0,1.0
2025-07-15,9.9832,10.24,9.97,10.18,22327,19.6586138331631,20.1642965834192,19.6326207945985,20.0461464081257,11338.281950683,0.0,1.0
2025-07-16,10.05,10.22,10.05,10.17,15846,19.7901543616565,20.1249131916547,19.7901543616565,20.0264547122434,8047.04688451304,0.0,1.0
2025-07-17,10.0256,10.12,10.0256,10.12,3166,19.7421066237038,19.9279962328322,19.7421066237038,19.9279962328322,1607.78432641476,0.0,1.0
2025-07-18,9.77,9.78,9.6238,9.76,10801,19.2387868769536,19.2584785728359,18.9508942831552,19.2190951810714,5485.05322476495,0.0,1.0
2025-07-21,9.7,9.73,9.58,9.71,8386,19.1009450057779,19.1600200934246,18.864644655191,19.1206367016602,4258.64793471705,0.0,1.0
2025-07-22,9.45,9.59,9.43,9.58,8184,18.6086526087218,18.8843363510732,18.5692692169573,18.864644655191,4156.06662267163,0.0,1.0
2025-07-23,9.28,9.3,9.25,9.3,54933,18.2738937787236,18.3132771704881,18.2148186910769,18.3132771704881,27896.5307653007,0.0,1.0
2025-07-24,9.34,9.379,9.27,9.3,20790,18.3920439540171,18.4688415679578,18.2542020828414,18.3132771704881,10557.7498882384,0.0,1.0
2025-07-25,9.45,9.57,9.45,9.55,26007,18.6086526087218,18.8449529593087,18.6086526087218,18.8055695675442,13207.0900117083,0.0,1.0
2025-07-28,9.5633,9.597,9.48,9.48,6333,18.8317595230676,18.8981205381908,18.6677276963685,18.6677276963685,3216.07648110697,0.0,1.0
2025-07-29,9.6798,9.7,9.55,9.55,40599,19.0611677800958,19.1009450057779,18.8055695675442,18.8055695675442,20617.3202362959,0.0,1.0
2025-07-30,9.92,9.93,9.76,9.84,94031,19.5341623151873,19.5538540110696,19.2190951810714,19.3766287481293,47751.6007571403,0.0,1.0
2025-07-31,10.08,10.2,10.03,10.17,36740,19.8492294493032,20.0855297998902,19.750770969892,20.0264547122434,18657.6109136066,0.0,1.0
2025-08-01,10.425,10.52,10.39,10.39,51049,20.5285929572407,20.715664068122,20.4596720216528,20.4596720216528,25924.125735675,0.0,1.0
2025-08-04,10.087,10.147,10.0,10.01,36326,19.8630136364208,19.9811638117143,19.6916958822453,19.7113875781275,18447.3700067412,0.0,1.0
2025-08-05,9.9832,10.0,9.905,9.92,5475,19.6586138331631,19.6916958822453,19.5046247713639,19.5341623151873,2780.35981905269,0.0,1.0
2025-08-06,9.9155,10.06,9.9155,10.01,4191,19.5253010520403,19.8098460575387,19.5253010520403,19.7113875781275,2128.30831080362,0.0,1.0
2025-08-07,9.91,10.0,9.9,9.9,10446,19.5144706193051,19.6916958822453,19.4947789234228,19.4947789234228,5304.77418626928,0.0,1.0
2025-08-08,9.99,10.02,9.9755,10.02,3802,19.672004186363,19.7310792740098,19.6434512273338,19.7310792740098,1930.76311087458,0.0,1.0
2025-08-11,10.17,10.2399,10.115,10.13,112864,20.0264547122434,20.1640996664603,19.9181503848911,19.9476879287145,57315.5307064042,0.0,1.0
2025-08-12,9.84,10.059,9.8136,10.03,89373,19.3766287481293,19.8078768879505,19.3246426710002,19.750770969892,45386.1366407665,0.0,1.0
2025-08-13,9.2649,9.41,9.2501,9.41,22833,18.2441593179414,18.5298858251928,18.2150156080357,18.5298858251928,11595.243059074,0.0,1.0
2025-08-14,9.61,9.6448,9.53,9.55,72520,18.9237197428377,18.9922468445079,18.7661861757797,18.8055695675442,36827.7066808586,0.0,1.0
2025-08-15,9.605,9.6353,9.55,9.57,13717,18.9138738948966,18.9735397334198,18.8055695675442,18.8449529593087,6965.88048181656,0.0,1.0
2025-08-18,9.49,9.538,9.45,9.51,56285,18.6874193922508,18.7819395324855,18.6086526087218,18.7268027840152,28583.1145964165,0.0,1.0
2025-08-19,9.68,9.715,9.52,9.54,14041,19.0615616140134,19.1304825496013,18.7464944798975,18.785877871662,7130.4168437112,0.0,1.0
2025-08-20,9.59,9.68,9.57,9.61,72410,18.8843363510732,19.0615616140134,18.8449529593087,18.9237197428377,36771.8455703389,0.0,1.0
2025-08-21,9.59,9.7,9.59,9.7,40685,18.8843363510732,19.1009450057779,18.8843363510732,19.1009450057779,20660.9934681568,0.0,1.0
2025-08-22,9.2,9.45,9.18,9.45,106368,18.1163602116656,18.6086526087218,18.0769768199012,18.6086526087218,54016.6782160725,0.0,1.0
2025-08-25,9.23,9.23,9.06,9.12,39369,18.1754352993124,18.1754352993124,17.8406764693142,17.9588266446077,19992.6914550292,0.0,1.0
2025-08-26,9.195,9.215,9.12,9.16,37576,18.1065143637245,18.145897755489,17.9588266446077,18.0375934281367,19082.1553535569,0.0,1.0
2025-08-27,9.6558,9.75,9.63,9.63,57273,19.0139077099784,19.1994034851891,18.9631031346022,18.9631031346022,29084.8489345396,0.0,1.0
2025-08-28,9.505,9.7,9.49,9.7,46037,18.7169569360741,19.1009450057779,18.6874193922508,19.1009450057779,23378.8904090829,0.0,1.0
2025-08-29,9.3398,9.47,9.29,9.42,121171,18.3916501200994,18.6480360004863,18.2935854746059,18.549577521075,61534.0602072025,0.0,1.0
2025-09-02,9.19,9.46,9.18,9.4,31480,18.0966685157834,18.628344304604,18.0769768199012,18.5101941293106,15986.4341742061,0.0,1.0
2025-09-03,9.34,9.4,9.3,9.34,11667,18.3920439540171,18.5101941293106,18.3132771704881,18.3920439540171,5924.83251303884,0.0,1.0
2025-09-04,9.61,9.73,9.57,9.57,25507,18.9237197428377,19.1600200934246,18.8449529593087,18.8449529593087,12953.1758729821,0.0,1.0
2025-09-05,9.3608,9.45,9.3,9.3,12431,18.4330026814521,18.6086526087218,18.3132771704881,18.3132771704881,6312.81331701261,0.0,1.0
2025-09-08,9.09,9.2,9.09,9.2,20550,17.8997515569609,18.1163602116656,17.8997515569609,18.1163602116656,10435.8711016498,0.0,1.0
2025-09-09,8.86,8.95,8.82,8.95,73661,17.4468425516693,17.6240678146095,17.3680757681403,17.6240678146095,37407.138745432,0.0,1.0
2025-09-10,8.9497,8.95,8.8202,8.821,19777,17.623477063733,17.6240678146095,17.368469602058,17.3700449377285,10043.319843179,0.0,1.0
2025-09-11,8.513,8.79,8.513,8.79,73375,16.7635407045554,17.3090006804936,16.7635407045554,17.3090006804936,37261.8998580805,0.0,1.0
2025-09-12,8.5999,8.645,8.56,8.57,43813,16.9346615417721,17.023471090201,16.8560916752019,16.8757833710842,22249.4803200284,0.0,1.0
2025-09-15,8.5,8.53,8.45,8.49,29214,16.7379414999085,16.7970165875552,16.6394830204972,16.7182498040262,14835.6952974986,0.0,1.0
2025-09-16,8.385,8.579,8.38,8.54,50423,16.5114869972627,16.8935058973782,16.5016411493215,16.8167082834375,25606.2252339896,0.0,1.0
2025-09-17,8.1577,8.262,8.12,8.15,37111,16.0638947498592,16.269279137911,15.9896570563832,16.0487321440299,18846.0152045414,0.0,1.0
2025-09-18,8.36,8.43,8.33,8.43,13281,16.462257757557,16.6000996287328,16.4031826699103,16.6000996287328,6744.46735284727,0.0,1.0
2025-09-19,8.4179,8.4179,8.28,8.33,9493,16.5762726767152,16.5762726767152,16.3047241904991,16.4031826699103,4820.81383785703,0.0,1.0
2025-09-22,8.5392,8.5756,8.5392,8.55,44531,16.8151329477669,16.8868107207783,16.8151329477669,16.8363999793197,22614.1010232393,0.0,1.0
2025-09-23,8.79,8.8,8.652,8.71,17129,17.3090006804936,17.3286923763758,17.0372552773186,17.1514671134356,8698.59056448465,0.0,1.0
2025-09-24,8.4555,8.47,8.37,8.44,7361,16.911,16.94,16.74,16.88,3680.5,0.132384,1.0
2025-09-25,8.415,8.52,8.38,8.52,15085,16.83,17.04,16.76,17.04,7542.5,0.0,1.0
2025-09-26,8.56,8.645,8.54,8.57,12656,17.12,17.29,17.08,17.14,6328,0.0,1.0
2025-09-29,8.2878,8.46,8.24,8.46,11439,16.5756,16.92,16.48,16.92,5719.5,0.0,1.0
2025-09-30,8.21,8.27,8.12,8.16,62028,16.42,16.54,16.24,16.32,31014,0.0,1.0
2025-10-01,8.13,8.2,8.12,8.2,52638,16.26,16.4,16.24,16.4,26319,0.0,1.0
2025-10-02,8.01,8.01,7.9,8.0,22267,16.02,16.02,15.8,16.0,11133.5,0.0,1.0
2025-10-03,8.115,8.14,8.04,8.0794,9894,16.23,16.28,16.08,16.1588,4947,0.0,1.0
2025-10-06,8.125,8.21,8.08,8.2,8137,16.25,16.42,16.16,16.4,4068.5,0.0,1.0
2025-10-07,8.315,8.339,8.11,8.11,42056,16.63,16.678,16.22,16.22,21028,0.0,1.0
2025-10-08,8.2616,8.3865,8.261,8.34,13940,16.5232,16.773,16.522,16.68,6970,0.0,1.0
2025-10-09,8.47,8.52,8.2,8.2,45042,16.94,17.04,16.4,16.4,22521,0.0,1.0
2025-10-10,9.4,9.48,8.43,8.53,214416,18.8,18.96,16.86,17.06,107208,0.0,1.0
2025-10-13,8.83,8.8586,8.69,8.76,95697,17.66,17.7172,17.38,17.52,47848.5,0.0,1.0
2025-10-14,8.87,9.05,8.75,9.05,41768,17.74,18.1,17.5,18.1,20884,0.0,1.0
2025-10-15,8.7092,8.82,8.63,8.7,9310,17.4184,17.64,17.26,17.4,4655,0.0,1.0
2025-10-16,8.628,8.66,8.52,8.58,26822,17.256,17.32,17.04,17.16,13411,0.0,1.0
2025-10-17,8.62,8.88,8.61,8.88,36953,17.24,17.76,17.22,17.76,18476.5,0.0,1.0
2025-10-20,8.42,8.69,8.3844,8.63,60415,16.84,17.38,16.7688,17.26,30207.5,0.0,1.0
2025-10-21,8.64,8.6643,8.54,8.54,52284,17.28,17.3286,17.08,17.08,26142,0.0,1.0
2025-10-22,8.74,8.86,8.63,8.74,35556,17.48,17.72,17.26,17.48,17778,0.0,1.0
2025-10-23,8.4586,8.53,8.37,8.51,60336,16.9172,17.06,16.74,17.02,30168,0.0,1.0
2025-10-24,8.385,8.4,8.33,8.34,10659,16.77,16.8,16.66,16.68,5329.5,0.0,1.0
2025-10-27,8.17,8.19,8.14,8.17,43082,16.34,16.38,16.28,16.34,21541,0.0,1.0
2025-10-28,8.275,8.37,8.255,8.34,17846,16.55,16.74,16.51,16.68,8923,0.0,1.0
2025-10-29,8.22,8.27,8.12,8.14,17023,16.44,16.54,16.24,16.28,8511.5,0.0,1.0
2025-10-30,8.55,8.561,8.4544,8.51,91209,17.1,17.122,16.9088,17.02,45604.5,0.0,1.0
2025-10-31,8.73,8.885,8.71,8.84,32264,17.46,17.77,17.42,17.68,16132,0.0,1.0
2025-11-03,8.6854,8.77,8.675,8.69,22054,17.3708,17.54,17.35,17.38,11027,0.0,1.0
2025-11-04,8.8899,8.92,8.77,8.895,31914,17.7798,17.84,17.54,17.79,15957,0.0,1.0
2025-11-05,8.73,8.849,8.695,8.81,11799,17.46,17.698,17.39,17.62,5899.5,0.0,1.0
2025-11-06,8.555,8.615,8.46,8.47,21335,17.11,17.23,16.92,16.94,10667.5,0.0,1.0
2025-11-07,8.66,8.835,8.64,8.79,28390,17.32,17.67,17.28,17.58,14195,0.0,1.0
2025-11-10,8.36,8.43,8.29,8.36,37525,16.72,16.86,16.58,16.72,18762.5,0.0,1.0
2025-11-11,8.3,8.33,8.23,8.3,47432,16.6,16.66,16.46,16.6,23716,0.0,1.0
2025-11-12,8.24,8.31,8.24,8.31,12238,16.48,16.62,16.48,16.62,6119,0.0,1.0
2025-11-13,8.36,8.405,8.14,8.16,25539,16.72,16.81,16.28,16.32,12769.5,0.0,1.0
2025-11-14,8.57,8.64,8.385,8.58,55851,17.14,17.28,16.77,17.16,27925.5,0.0,1.0
2025-11-17,8.7543,8.8192,8.63,8.71,9781,17.5086,17.6384,17.26,17.42,4890.5,0.0,1.0
2025-11-18,8.8355,8.955,8.81,8.885,12479,17.671,17.91,17.62,17.77,6239.5,0.0,1.0
2025-11-19,8.9992,9.0582,8.93,8.97,20693,17.9984,18.1164,17.86,17.94,10346.5,0.0,1.0
2025-11-20,18.51,18.53,17.74,17.8292,19361,18.51,18.53,17.74,17.8292,19361,0.0,0.5
2025-11-21,18.42,18.85,18.25,18.72,28201,18.42,18.85,18.25,18.72,28201,0.0,1.0
2025-11-24,17.8112,18.05,17.78,18.0,18957,17.8112,18.05,17.78,18.0,18957,0.0,1.0
2025-11-25,17.5892,17.69,17.48,17.49,3299,17.5892,17.69,17.48,17.49,3299,0.0,1.0
2025-11-26,17.82,18.12,17.69,17.69,11152,17.82,18.12,17.69,17.69,11152,0.0,1.0