date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-09-15,6.1,6.95,5.5,6.95,5200,3.62135287828327,4.12596762361782,3.2651542345177,4.12596762361782,8759.1574381553,0.0,1.0
2008-09-16,6.09,6.84,6.05,6.84,8400,3.61541623422051,4.06066453892747,3.59166965796947,4.06066453892747,14149.4081693278,0.0,1.0
2008-09-17,5.45,6.1,5.45,6.1,9300,3.2354710142039,3.62135287828327,3.2354710142039,3.62135287828327,15665.4161874701,0.0,1.0
2008-09-18,6.2,6.21,6.001,6.1,5200,3.68071931891086,3.68665596297362,3.56258010206195,3.62135287828327,8759.15743815531,0.0,1.0
2008-09-19,6.25,6.25,6.2499,6.25,3000,3.71040253922466,3.71040253922466,3.71034317278403,3.71040253922466,5053.36006047421,0.0,1.0
2008-09-22,6.11,6.2,6.0,6.2,7300,3.62728952234603,3.68071931891086,3.56198643765567,3.68071931891086,12296.5094804872,0.0,1.0
2008-09-23,6.55,8.0,5.83,5.95,216700,3.88850186110744,4.74931525020756,3.46106348858876,3.53230321734187,365021.041701588,0.0,1.0
2008-09-24,6.16,6.51,6.07,6.51,19800,3.65697274265982,3.8647552848564,3.60354294609499,3.8647552848564,33352.1763991299,0.0,1.0
2008-09-25,6.755,6.755,6.1,6.41,8500,4.01020306439401,4.01020306439401,3.62135287828327,3.80538884422881,14317.8535046769,0.0,1.0
2008-09-26,6.15,6.251,6.15,6.25,5500,3.65103609859706,3.71099620363093,3.65103609859706,3.71040253922466,9264.49344420274,0.0,1.0
2008-09-29,5.45,6.1,5.45,6.1,15900,3.2354710142039,3.62135287828327,3.2354710142039,3.62135287828327,26782.8083205134,0.0,1.0
2008-09-30,6.0,6.19,6.0,6.1,14500,3.56198643765567,3.6747826748481,3.56198643765567,3.62135287828327,24424.5736256254,0.0,1.0
2008-10-01,5.916,5.916,5.82,5.82,400,3.51211862752849,3.51211862752849,3.455126844526,3.455126844526,673.781341396563,0.0,1.0
2008-10-02,6.5,6.5,6.35,6.35,1000,3.85881864079364,3.85881864079364,3.76976897985225,3.76976897985225,1684.45335349141,0.0,1.0
2008-10-03,6.4,6.4,5.65,5.65,2000,3.79945220016605,3.79945220016605,3.35420389545909,3.35420389545909,3368.90670698281,0.0,1.0
2008-10-06,5.28,5.78,5.28,5.76,21900,3.13454806513699,3.43138026827496,3.13454806513699,3.41950698014944,36889.5284414618,0.0,1.0
2008-10-07,5.0,5.25,5.0,5.25,3000,2.96832203137973,3.11673813294871,2.96832203137973,3.11673813294871,5053.36006047421,0.0,1.0
2008-10-08,5.4,5.52,5.24,5.25,8500,3.2057877938901,3.27702752264322,3.11080148888595,3.11673813294871,14317.853504677,0.0,1.0
2008-10-09,5.02,5.65,5.0,5.65,9700,2.98019531950524,3.35420389545909,2.96832203137973,3.35420389545909,16339.1975288667,0.0,1.0
2008-10-10,4.5,5.17,4.1001,5.01,39200,2.67148982824175,3.06924498044664,2.434083432172,2.97425867544249,66030.5714568632,0.0,1.0
2008-10-13,4.62,5.0,4.5,4.99,7400,2.74272955699487,2.96832203137973,2.67148982824175,2.96238538731697,12464.9548158364,0.0,1.0
2008-10-14,5.01,5.5,4.86,5.0,20700,2.97425867544249,3.2651542345177,2.88520901450109,2.96832203137973,34868.184417272,0.0,1.0
2008-10-15,4.96,5.0,4.95,5.0,16600,2.94457545512869,2.96832203137973,2.93863881106593,2.96832203137973,27961.9256679573,0.0,1.0
2008-10-16,4.8,5.45,4.78,4.96,12900,2.84958915012454,3.2354710142039,2.83771586199902,2.94457545512869,21729.4482600391,0.0,1.0
2008-10-17,5.4,5.5,5.2,5.29,3300,3.2057877938901,3.2651542345177,3.08705491263492,3.14048470919975,5558.69606652165,0.0,1.0
2008-10-20,5.35,5.35,5.25,5.25,300,3.17610457357631,3.17610457357631,3.11673813294871,3.11673813294871,505.336006047421,0.0,1.0
2008-10-21,5.75,5.75,5.25,5.25,5400,3.41357033608669,3.41357033608669,3.11673813294871,3.11673813294871,9096.04810885357,0.0,1.0
2008-10-22,5.9,5.9,5.23,5.23,7600,3.50261999702808,3.50261999702808,3.10486484482319,3.10486484482319,12801.8454865347,0.0,1.0
2008-10-23,5.68,6.0,5.2,5.88,15600,3.37201382764737,3.56198643765567,3.08705491263492,3.49074670890256,26277.4723144659,0.0,1.0
2008-10-24,5.4899,5.5101,5.2,5.21,2400,3.25915822401431,3.27115024502109,3.08705491263492,3.09299155669767,4042.68804837937,0.0,1.0
2008-10-27,5.69,5.69,5.69,5.69,200,3.37795047171013,3.37795047171013,3.37795047171013,3.37795047171013,336.890670698281,0.0,1.0
2008-10-28,5.2,5.5,5.2,5.5,8900,3.08705491263492,3.2651542345177,3.08705491263492,3.2651542345177,14991.6348460735,0.0,1.0
2008-10-29,5.25,5.29,5.2,5.22,6300,3.11673813294871,3.14048470919975,3.08705491263492,3.09892820076043,10612.0561269959,0.0,1.0
2008-10-30,5.4,5.73,5.25,5.25,6600,3.2057877938901,3.40169704796117,3.11673813294871,3.11673813294871,11117.3921330433,0.0,1.0
2008-10-31,5.73,5.73,5.73,5.73,100,3.40169704796117,3.40169704796117,3.40169704796117,3.40169704796117,168.44533534914,0.0,1.0
2008-11-03,5.73,5.73,5.73,5.73,100,3.40169704796117,3.40169704796117,3.40169704796117,3.40169704796117,168.44533534914,0.0,1.0
2008-11-04,5.73,5.73,5.6,5.72,3300,3.40169704796117,3.40169704796117,3.32452067514529,3.39576040389841,5558.69606652163,0.0,1.0
2008-11-05,5.41,5.73,5.4,5.73,7900,3.21172443795286,3.40169704796117,3.2057877938901,3.40169704796117,13307.1814925821,0.0,1.0
2008-11-06,5.5964,5.6,5.41,5.41,2400,3.3223834832827,3.32452067514529,3.21172443795286,3.21172443795286,4042.68804837937,0.0,1.0
2008-11-07,5.88,5.9,5.41,5.74,11400,3.49074670890256,3.50261999702808,3.21172443795286,3.40763369202393,19202.768229802,0.0,1.0
2008-11-10,5.74,5.74,5.65,5.7,3400,3.40763369202393,3.40763369202393,3.35420389545909,3.38388711577289,5727.14140187077,0.0,1.0
2008-11-11,5.64,5.8,5.41,5.8,9000,3.34826725139633,3.44325355640048,3.21172443795286,3.44325355640048,15160.0801814227,0.0,1.0
2008-11-12,5.4,5.75,4.9,5.75,9500,3.2057877938901,3.41357033608669,2.90895559075213,3.41357033608669,16002.3068581684,0.0,1.0
2008-11-13,5.54,5.54,5.02,5.21,14700,3.28890081076874,3.28890081076874,2.98019531950524,3.09299155669767,24761.4642963236,0.0,1.0
2008-11-14,5.3,5.49,4.89,5.14,7000,3.14642135326251,3.25921759045494,2.90301894668937,3.05143504825836,11791.1734744398,0.0,1.0
2008-11-17,5.3,5.53,5.1,5.21,16800,3.14642135326251,3.28296416670598,3.02768847200732,3.09299155669767,28298.8163386556,0.0,1.0
2008-11-18,5.28,5.3,5.1,5.3,1100,3.13454806513699,3.14642135326251,3.02768847200732,3.14642135326251,1852.89868884055,0.0,1.0
2008-11-19,4.36,5.0,4.26,5.0,13400,2.58837681136312,2.96832203137973,2.52901037073553,2.96832203137973,22571.6749367848,0.0,1.0
2008-11-20,4.4,4.92,4.36,4.92,10100,2.61212338761416,2.92082887887765,2.58837681136312,2.92082887887765,17012.9788702632,0.0,1.0
2008-11-21,4.5,5.1,4.3,4.3,6600,2.67148982824175,3.02768847200732,2.55275694698656,2.55275694698656,11117.3921330433,0.0,1.0
2008-11-24,4.99,5.0,4.45,4.54,12900,2.96238538731697,2.96832203137973,2.64180660792796,2.69523640449279,21729.4482600391,0.0,1.0
2008-11-25,4.91,4.94,4.66,4.94,1400,2.91489223481489,2.93270216700317,2.7664761332459,2.93270216700317,2358.23469488797,0.0,1.0
2008-11-26,4.91,4.91,4.91,4.91,0,2.91489223481489,2.91489223481489,2.91489223481489,2.91489223481489,0,0.0,1.0
2008-11-28,4.78,4.8,4.78,4.79,5700,2.83771586199902,2.84958915012454,2.83771586199902,2.84365250606178,9601.384114901,0.0,1.0
2008-12-01,5.04,5.04,4.8,4.8,1200,2.99206860763076,2.99206860763076,2.84958915012454,2.84958915012454,2021.34402418969,0.0,1.0
2008-12-02,4.79,5.24,4.78,5.03,9600,2.84365250606178,3.11080148888595,2.83771586199902,2.986131963568,16170.7521935175,0.0,1.0
2008-12-03,4.85,4.98,4.75,4.75,2200,2.87927237043833,2.95644874325421,2.81990592981074,2.81990592981074,3705.7973776811,0.0,1.0
2008-12-04,5.0,5.3,5.0,5.0,14400,2.96832203137973,3.14642135326251,2.96832203137973,2.96832203137973,24256.1282902762,0.0,1.0
2008-12-05,5.0,5.0,5.0,5.0,14400,2.96832203137973,2.96832203137973,2.96832203137973,2.96832203137973,24256.1282902762,0.0,1.0
2008-12-08,5.0,5.2,5.0,5.2,700,2.96832203137973,3.08705491263492,2.96832203137973,3.08705491263492,1179.11734744398,0.0,1.0
2008-12-09,5.0,5.0,4.9,5.0,400,2.96832203137973,2.96832203137973,2.90895559075213,2.96832203137973,673.781341396561,0.0,1.0
2008-12-10,4.9,5.17,4.9,5.17,3400,2.90895559075213,3.06924498044664,2.90895559075213,3.06924498044664,5727.14140187078,0.0,1.0
2008-12-11,5.0,5.4899,4.8,4.8,16700,2.96832203137973,3.25915822401431,2.84958915012454,2.84958915012454,28130.3710033064,0.0,1.0
2008-12-12,4.99,5.0,4.98,5.0,2900,2.96238538731697,2.96832203137973,2.95644874325421,2.96832203137973,4884.91472512507,0.0,1.0
2008-12-15,4.976,4.99,4.5,4.98,9600,2.9540740856291,2.96238538731697,2.67148982824175,2.95644874325421,16170.7521935175,0.0,1.0
2008-12-16,5.03,5.18,4.87,4.99,12700,2.986131963568,3.0751816245094,2.89114565856385,2.96238538731697,21392.5575893409,0.0,1.0
2008-12-17,4.9,5.12,4.45,5.05,18500,2.90895559075213,3.03956176013284,2.64180660792796,2.99800525169352,31162.387039591,0.0,1.0
2008-12-18,4.96,5.06,4.55,5.0,10900,2.94457545512869,3.00394189575628,2.70117304855555,2.96832203137973,18360.5415530563,0.0,1.0
2008-12-19,5.0,5.0,4.89,4.9,8100,2.96832203137973,2.96832203137973,2.90301894668937,2.90895559075213,13644.0721632804,0.0,1.0
2008-12-22,4.79,5.0599,4.45,4.97,22400,2.84365250606178,3.00388252931566,2.64180660792796,2.95051209919145,37731.7551182074,0.0,1.0
2008-12-23,4.76,4.76,4.75,4.76,600,2.8258425738735,2.8258425738735,2.81990592981074,2.8258425738735,1010.67201209484,0.0,1.0
2008-12-24,4.76,4.76,4.76,4.76,0,2.8258425738735,2.8258425738735,2.8258425738735,2.8258425738735,0,0.0,1.0
2008-12-26,5.0,5.0,4.91,4.91,5000,2.96832203137973,2.96832203137973,2.91489223481489,2.91489223481489,8422.26676745701,0.0,1.0
2008-12-29,5.05,5.05,5.05,5.05,100,2.99800525169352,2.99800525169352,2.99800525169352,2.99800525169352,168.445335349141,0.0,1.0
2008-12-30,5.1,5.1,4.91,4.99,11400,3.02768847200732,3.02768847200732,2.91489223481489,2.96238538731697,19202.768229802,0.0,1.0
2008-12-31,5.36,5.5,4.85,5.5,1800,3.18204121763907,3.2651542345177,2.87927237043833,3.2651542345177,3032.01603628453,0.0,1.0
2009-01-02,5.15,5.15,4.96,5.1,2400,3.05737169232112,3.05737169232112,2.94457545512869,3.02768847200732,4042.68804837937,0.0,1.0
2009-01-05,5.1,5.19,5.0,5.19,3000,3.02768847200732,3.08111826857216,2.96832203137973,3.08111826857216,5053.36006047422,0.0,1.0
2009-01-06,5.26,5.5,5.24,5.24,2200,3.12267477701147,3.2651542345177,3.11080148888595,3.11080148888595,3705.79737768109,0.0,1.0
2009-01-07,4.93,5.35,4.93,5.25,3000,2.92676552294041,3.17610457357631,2.92676552294041,3.11673813294871,5053.36006047422,0.0,1.0
2009-01-08,5.13,5.19,4.9,5.19,10300,3.0454984041956,3.08111826857216,2.90895559075213,3.08111826857216,17349.8695409615,0.0,1.0
2009-01-09,5.09,5.14,5.01,5.14,600,3.02175182794456,3.05143504825836,2.97425867544249,3.05143504825836,1010.67201209484,0.0,1.0
2009-01-12,5.05,5.14,4.9,5.0,11500,2.99800525169352,3.05143504825836,2.90895559075213,2.96832203137973,19371.2135651512,0.0,1.0
2009-01-13,5.1,5.49,4.98,5.29,7900,3.02768847200732,3.25921759045494,2.95644874325421,3.14048470919975,13307.1814925821,0.0,1.0
2009-01-14,5.14,5.14,5.0,5.14,700,3.05143504825836,3.05143504825836,2.96832203137973,3.05143504825836,1179.11734744398,0.0,1.0
2009-01-15,4.9,5.03,4.9,5.03,3600,2.90895559075213,2.986131963568,2.90895559075213,2.986131963568,6064.03207256906,0.0,1.0
2009-01-16,4.6,4.61,4.55,4.56,15100,2.73085626886935,2.73679291293211,2.70117304855555,2.70710969261831,25435.2456377202,0.0,1.0
2009-01-20,4.65,5.12,4.3,4.55,52300,2.76053948918315,3.03956176013284,2.55275694698656,2.70117304855555,88096.9103876004,0.0,1.0
2009-01-21,4.94,5.07,4.94,5.07,200,2.93270216700317,3.00987853981904,2.93270216700317,3.00987853981904,336.890670698281,0.0,1.0
2009-01-22,4.5,4.94,4.12,4.41,28500,2.67148982824175,2.93270216700317,2.44589735385689,2.61806003167692,48006.9205745051,0.0,1.0
2009-01-23,4.7,5.0,4.3,4.67,35900,2.79022270949694,2.96832203137973,2.55275694698656,2.77241277730866,60471.8753903415,0.0,1.0
2009-01-26,4.73,4.75,4.5,4.75,3200,2.80803264168522,2.81990592981074,2.67148982824175,2.81990592981074,5390.2507311725,0.0,1.0
2009-01-27,4.9,5.0,4.88,4.98,12500,2.90895559075213,2.96832203137973,2.89708230262661,2.95644874325421,21055.6669186426,0.0,1.0
2009-01-28,4.85,4.9701,4.52,4.9701,3900,2.87927237043833,2.95057146563208,2.68336311636727,2.95057146563208,6569.36807861649,0.0,1.0
2009-01-29,4.93,4.93,4.72,4.72,3700,2.92676552294041,2.92676552294041,2.80209599762246,2.80209599762246,6232.4774079182,0.0,1.0
2009-01-30,5.0,5.0,4.74,4.93,16500,2.96832203137973,2.96832203137973,2.81396928574798,2.92676552294041,27793.4803326081,0.0,1.0
2009-02-02,5.0,5.0,4.95,4.95,200,2.96832203137973,2.96832203137973,2.93863881106593,2.93863881106593,336.890670698281,0.0,1.0
2009-02-03,5.0,5.0,4.95,4.99,3400,2.96832203137973,2.96832203137973,2.93863881106593,2.96238538731697,5727.14140187077,0.0,1.0
2009-02-04,5.0,5.0,4.47,4.9,9500,2.96832203137973,2.96832203137973,2.65367989605347,2.90895559075213,16002.3068581683,0.0,1.0
2009-02-05,4.9,5.13,4.7001,5.0,52500,2.90895559075213,3.0454984041956,2.79028207593757,2.96832203137973,88433.8010582988,0.0,1.0
2009-02-06,4.9,4.9,4.75,4.9,5700,2.90895559075213,2.90895559075213,2.81990592981074,2.90895559075213,9601.38411490102,0.0,1.0
2009-02-09,5.1,5.2,5.0,5.19,4100,3.02768847200732,3.08705491263492,2.96832203137973,3.08111826857216,6906.25874931476,0.0,1.0
2009-02-10,5.09,5.1,4.9,5.0,2500,3.02175182794456,3.02768847200732,2.90895559075213,2.96832203137973,4211.13338372851,0.0,1.0
2009-02-11,5.06,5.09,4.48,5.09,1400,3.00394189575628,3.02175182794456,2.65961654011624,3.02175182794456,2358.23469488797,0.0,1.0
2009-02-12,4.99,5.07,4.43,5.07,7900,2.96238538731697,3.00987853981904,2.62993331980244,3.00987853981904,13307.1814925821,0.0,1.0
2009-02-13,5.01,5.01,5.01,5.01,100,2.97425867544249,2.97425867544249,2.97425867544249,2.97425867544249,168.44533534914,0.0,1.0
2009-02-17,4.75,4.95,4.75,4.75,2100,2.81990592981074,2.93863881106593,2.81990592981074,2.81990592981074,3537.35204233195,0.0,1.0
2009-02-18,4.85,4.85,4.69,4.74,400,2.87927237043833,2.87927237043833,2.78428606543418,2.81396928574798,673.781341396563,0.0,1.0
2009-02-19,4.85,4.85,4.85,4.85,0,2.87927237043833,2.87927237043833,2.87927237043833,2.87927237043833,0,0.0,1.0
2009-02-20,4.45,4.45,4.45,4.45,300,2.64180660792796,2.64180660792796,2.64180660792796,2.64180660792796,505.336006047421,0.0,1.0
2009-02-23,4.89,5.0,4.49,4.8,6200,2.90301894668937,2.96832203137973,2.66555318417899,2.84958915012454,10443.6107916467,0.0,1.0
2009-02-24,4.88,4.88,4.51,4.88,2200,2.89708230262661,2.89708230262661,2.67742647230451,2.89708230262661,3705.79737768109,0.0,1.0
2009-02-25,4.87,4.93,4.6,4.88,6100,2.89114565856385,2.92676552294041,2.73085626886935,2.89708230262661,10275.1654562976,0.0,1.0
2009-02-26,4.88,4.88,4.8,4.87,600,2.89708230262661,2.89708230262661,2.84958915012454,2.89114565856385,1010.67201209484,0.0,1.0
2009-02-27,4.87,4.87,4.87,4.87,100,2.89114565856385,2.89114565856385,2.89114565856385,2.89114565856385,168.445335349141,0.0,1.0
2009-03-02,5.1,5.1,4.87,4.88,21200,3.02768847200732,3.02768847200732,2.89114565856385,2.89708230262661,35710.4110940178,0.0,1.0
2009-03-03,4.97,4.97,4.6,4.8,2600,2.95051209919145,2.95051209919145,2.73085626886935,2.84958915012454,4379.57871907765,0.0,1.0
2009-03-04,5.1,5.1,4.87,4.87,15500,3.02768847200732,3.02768847200732,2.89114565856385,2.89114565856385,26109.0269791168,0.0,1.0
2009-03-05,5.05,5.1,4.98,5.0,11200,2.99800525169352,3.02768847200732,2.95644874325421,2.96832203137973,18865.8775591038,0.0,1.0
2009-03-06,5.1,5.1,4.95,4.95,10600,3.02768847200732,3.02768847200732,2.93863881106593,2.93863881106593,17855.2055470089,0.0,1.0
2009-03-09,5.25,5.25,4.63,5.0,26800,3.11673813294871,3.11673813294871,2.74866620105763,2.96832203137973,45143.3498735697,0.0,1.0
2009-03-10,5.25,5.5,5.0,5.0,10200,3.11673813294871,3.2651542345177,2.96832203137973,2.96832203137973,17181.4242056123,0.0,1.0
2009-03-11,5.51,6.0,5.25,5.48,39000,3.27109087858046,3.56198643765567,3.11673813294871,3.25328094639218,65693.6807861648,0.0,1.0
2009-03-12,5.5,5.9,5.5,5.75,17200,3.2651542345177,3.50261999702808,3.2651542345177,3.41357033608669,28972.5976800522,0.0,1.0
2009-03-13,5.34,5.46,5.27,5.45,8500,3.17016792951355,3.24140765826666,3.12861142107423,3.2354710142039,14317.8535046769,0.0,1.0
2009-03-16,5.0501,5.34,4.74,5.34,20100,2.99806461813415,3.17016792951355,2.81396928574798,3.17016792951355,33857.5124051773,0.0,1.0
2009-03-17,5.35,5.35,5.01,5.01,7500,3.17610457357631,3.17610457357631,2.97425867544249,2.97425867544249,12633.4001511855,0.0,1.0
2009-03-18,5.0,5.35,5.0,5.35,2100,2.96832203137973,3.17610457357631,2.96832203137973,3.17610457357631,3537.35204233195,0.0,1.0
2009-03-19,4.91,5.35,4.91,5.35,1500,2.91489223481489,3.17610457357631,2.91489223481489,3.17610457357631,2526.68003023711,0.0,1.0
2009-03-20,4.92,5.35,4.92,5.34,2400,2.92082887887765,3.17610457357631,2.92082887887765,3.17016792951355,4042.68804837937,0.0,1.0
2009-03-23,5.0,5.25,5.0,5.2,5800,2.96832203137973,3.11673813294871,2.96832203137973,3.08705491263492,9769.82945025014,0.0,1.0
2009-03-24,5.0,5.0,5.0,5.0,0,2.96832203137973,2.96832203137973,2.96832203137973,2.96832203137973,0,0.0,1.0
2009-03-25,5.15,5.16,5.0,5.16,2700,3.05737169232112,3.06330833638388,2.96832203137973,3.06330833638388,4548.02405442679,0.0,1.0
2009-03-26,5.2,5.25,5.2,5.25,2100,3.08705491263492,3.11673813294871,3.08705491263492,3.11673813294871,3537.35204233195,0.0,1.0
2009-03-27,5.02,5.255,5.02,5.02,3600,2.98019531950524,3.11970645498009,2.98019531950524,2.98019531950524,6064.03207256907,0.0,1.0
2009-03-30,5.06,5.15,5.03,5.03,4400,3.00394189575628,3.05737169232112,2.986131963568,2.986131963568,7411.59475536219,0.0,1.0
2009-03-31,5.2864,5.2864,5.2,5.2,4500,3.13834751733716,3.13834751733716,3.08705491263492,3.08705491263492,7580.04009071132,0.0,1.0
2009-04-01,5.3,5.3,5.3,5.3,3000,3.14642135326251,3.14642135326251,3.14642135326251,3.14642135326251,5053.36006047422,0.0,1.0
2009-04-02,5.3,5.3,5.3,5.3,0,3.14642135326251,3.14642135326251,3.14642135326251,3.14642135326251,0,0.0,1.0
2009-04-03,5.07,5.25,5.04,5.04,4500,3.00987853981904,3.11673813294871,2.99206860763076,2.99206860763076,7580.04009071133,0.0,1.0
2009-04-06,5.05,5.15,5.05,5.1,12600,2.99800525169352,3.05737169232112,2.99800525169352,3.02768847200732,21224.1122539917,0.0,1.0
2009-04-07,4.99,5.05,4.98,5.05,18400,2.96238538731697,2.99800525169352,2.95644874325421,2.99800525169352,30993.9417042418,0.0,1.0
2009-04-08,5.0,5.0,4.95,5.0,4400,2.96832203137973,2.96832203137973,2.93863881106593,2.96832203137973,7411.59475536217,0.0,1.0
2009-04-09,5.0,5.08,5.0,5.056,4100,2.96832203137973,3.0158151838818,2.96832203137973,3.00156723813118,6906.25874931475,0.0,1.0
2009-04-13,5.0,5.0,4.9999,4.9999,800,2.96832203137973,2.96832203137973,2.9682626649391,2.9682626649391,1347.56268279312,0.0,1.0
2009-04-14,5.0,5.0,5.0,5.0,2000,2.96832203137973,2.96832203137973,2.96832203137973,2.96832203137973,3368.90670698281,0.0,1.0
2009-04-15,5.0,5.0,5.0,5.0,1000,2.96832203137973,2.96832203137973,2.96832203137973,2.96832203137973,1684.4533534914,0.0,1.0
2009-04-16,4.86,5.0,4.86,5.0,4500,2.88520901450109,2.96832203137973,2.88520901450109,2.96832203137973,7580.04009071133,0.0,1.0
2009-04-17,5.05,5.05,5.04,5.04,3400,2.99800525169352,2.99800525169352,2.99206860763076,2.99206860763076,5727.14140187078,0.0,1.0
2009-04-20,4.95,4.95,4.95,4.95,500,2.93863881106593,2.93863881106593,2.93863881106593,2.93863881106593,842.226676745702,0.0,1.0
2009-04-21,5.0001,5.0001,5.0001,5.0001,100,2.96838139782035,2.96838139782035,2.96838139782035,2.96838139782035,168.445335349141,0.0,1.0
2009-04-22,4.75,5.04,4.43,4.95,35200,2.81990592981074,2.99206860763076,2.62993331980244,2.93863881106593,59292.7580428975,0.0,1.0
2009-04-23,4.55,4.9,4.5,4.9,2700,2.70117304855555,2.90895559075213,2.67148982824175,2.90895559075213,4548.0240544268,0.0,1.0
2009-04-24,4.88,5.0,4.6501,4.6501,3200,2.89708230262661,2.96832203137973,2.76059885562377,2.76059885562377,5390.2507311725,0.0,1.0
2009-04-27,4.85,4.85,4.84,4.84,1100,2.87927237043833,2.87927237043833,2.87333572637557,2.87333572637557,1852.89868884055,0.0,1.0
2009-04-28,4.85,4.86,4.8,4.8,6700,2.87927237043833,2.88520901450109,2.84958915012454,2.84958915012454,11285.8374683924,0.0,1.0
2009-04-29,5.0,5.05,4.98,5.0,7300,2.96832203137973,2.99800525169352,2.95644874325421,2.96832203137973,12296.5094804872,0.0,1.0
2009-04-30,5.05,5.22,4.95,5.05,6600,2.99800525169352,3.09892820076043,2.93863881106593,2.99800525169352,11117.3921330433,0.0,1.0
2009-05-01,5.15,5.25,5.046,5.25,6200,3.05737169232112,3.11673813294871,2.99563059406842,3.11673813294871,10443.6107916467,0.0,1.0
2009-05-04,5.15,5.16,5.02,5.02,24800,3.05737169232112,3.06330833638388,2.98019531950524,2.98019531950524,41774.4431665868,0.0,1.0
2009-05-05,5.19,5.25,5.15,5.15,6500,3.08111826857216,3.11673813294871,3.05737169232112,3.05737169232112,10948.9467976941,0.0,1.0
2009-05-06,4.914,5.15,4.7,5.0,8600,2.91726689243999,3.05737169232112,2.79022270949694,2.96832203137973,14486.2988400261,0.0,1.0
2009-05-07,5.24,5.25,5.0,5.24,15900,3.11080148888595,3.11673813294871,2.96832203137973,3.11080148888595,26782.8083205134,0.0,1.0
2009-05-08,5.02,5.24,5.0144,5.24,9100,2.98019531950524,3.11080148888595,2.9768707988301,3.11080148888595,15328.5255167718,0.0,1.0
2009-05-11,5.25,5.25,5.02,5.16,11200,3.11673813294871,3.11673813294871,2.98019531950524,3.06330833638388,18865.8775591038,0.0,1.0
2009-05-12,5.25,5.25,5.22,5.25,18100,3.11673813294871,3.11673813294871,3.09892820076043,3.11673813294871,30488.6056981945,0.0,1.0
2009-05-13,5.58,5.61,5.2,5.25,32400,3.31264738701977,3.33045731920805,3.08705491263492,3.11673813294871,54576.2886531216,0.0,1.0
2009-05-14,5.11,5.54,5.06,5.25,36600,3.03362511607008,3.28890081076874,3.00394189575628,3.11673813294871,61650.9927377854,0.0,1.0
2009-05-15,5.1,5.15,5.05,5.07,8000,3.02768847200732,3.05737169232112,2.99800525169352,3.00987853981904,13475.6268279312,0.0,1.0
2009-05-18,5.4199,5.4199,5.12,5.12,4500,3.217601715575,3.217601715575,3.03956176013284,3.03956176013284,7580.04009071131,0.0,1.0
2009-05-19,5.2399,5.25,5.2399,5.25,1800,3.11074212244533,3.11673813294871,3.11074212244533,3.11673813294871,3032.01603628452,0.0,1.0
2009-05-20,5.0522,5.29,5.05,5.29,12700,2.99931131338733,3.14048470919975,2.99800525169352,3.14048470919975,21392.5575893409,0.0,1.0
2009-05-21,5.16,5.16,5.0,5.02,9700,3.06330833638388,3.06330833638388,2.96832203137973,2.98019531950524,16339.1975288666,0.0,1.0
2009-05-22,5.16,5.16,4.96,4.96,6500,3.06330833638388,3.06330833638388,2.94457545512869,2.94457545512869,10948.9467976941,0.0,1.0
2009-05-26,4.98,5.0,4.98,4.98,17200,2.95644874325421,2.96832203137973,2.95644874325421,2.95644874325421,28972.5976800521,0.0,1.0
2009-05-27,4.902,4.952,4.9,4.95,6100,2.91014291956468,2.93982613987848,2.90895559075213,2.93863881106593,10275.1654562976,0.0,1.0
2009-05-28,5.0,5.2,4.8501,4.8501,8400,2.96832203137973,3.08705491263492,2.87933173687896,2.87933173687896,14149.4081693278,0.0,1.0
2009-05-29,5.28,5.28,4.88,5.09,13000,3.13454806513699,3.13454806513699,2.89708230262661,3.02175182794456,21897.8935953883,0.0,1.0
2009-06-01,4.88,5.3,4.88,5.29,17000,2.89708230262661,3.14642135326251,2.89708230262661,3.14048470919975,28635.7070093539,0.0,1.0
2009-06-02,5.15,5.16,5.15,5.15,1000,3.05737169232112,3.06330833638388,3.05737169232112,3.05737169232112,1684.4533534914,0.0,1.0
2009-06-03,5.02,5.16,5.02,5.15,4800,2.98019531950524,3.06330833638388,2.98019531950524,3.05737169232112,8085.37609675876,0.0,1.0
2009-06-04,5.15,5.25,5.1,5.1,19200,3.05737169232112,3.11673813294871,3.02768847200732,3.02768847200732,32341.504387035,0.0,1.0
2009-06-05,5.09,5.15,5.09,5.15,8400,3.02175182794456,3.05737169232112,3.02175182794456,3.05737169232112,14149.4081693278,0.0,1.0
2009-06-08,5.19,5.2,5.05,5.06,3200,3.08111826857216,3.08705491263492,2.99800525169352,3.00394189575628,5390.25073117249,0.0,1.0
2009-06-09,5.2,5.2,5.1,5.1,5400,3.08705491263492,3.08705491263492,3.02768847200732,3.02768847200732,9096.04810885357,0.0,1.0
2009-06-10,5.19,5.19,5.19,5.19,2000,3.08111826857216,3.08111826857216,3.08111826857216,3.08111826857216,3368.90670698281,0.0,1.0
2009-06-11,5.15,5.18,5.15,5.18,6800,3.05737169232112,3.0751816245094,3.05737169232112,3.0751816245094,11454.2828037415,0.0,1.0
2009-06-12,5.08,5.2,5.07,5.19,6700,3.0158151838818,3.08705491263492,3.00987853981904,3.08111826857216,11285.8374683924,0.0,1.0
2009-06-15,5.14,5.21,5.08,5.08,3900,3.05143504825836,3.09299155669767,3.0158151838818,3.0158151838818,6569.36807861648,0.0,1.0
2009-06-16,5.14,5.14,5.14,5.14,0,3.05143504825836,3.05143504825836,3.05143504825836,3.05143504825836,0,0.0,1.0
2009-06-17,5.19,5.4,5.14,5.14,10800,3.08111826857216,3.2057877938901,3.05143504825836,3.05143504825836,18192.0962177072,0.0,1.0
2009-06-18,5.35,5.36,5.0999,5.2,12000,3.17610457357631,3.18204121763907,3.02762910556669,3.08705491263492,20213.4402418968,0.0,1.0
2009-06-19,5.4,5.45,5.35,5.37,6300,3.2057877938901,3.2354710142039,3.17610457357631,3.18797786170183,10612.0561269959,0.0,1.0
2009-06-22,5.45,5.68,5.2101,5.2101,4600,3.2354710142039,3.37201382764737,3.0930509231383,3.0930509231383,7748.48542606047,0.0,1.0
2009-06-23,5.13,5.35,5.12,5.35,7200,3.0454984041956,3.17610457357631,3.03956176013284,3.17610457357631,12128.0641451381,0.0,1.0
2009-06-24,5.15,5.1501,5.13,5.13,8300,3.05737169232112,3.05743105876175,3.0454984041956,3.0454984041956,13980.9628339787,0.0,1.0
2009-06-25,5.25,5.252,5.1,5.11,8800,3.11673813294871,3.11792546176126,3.02768847200732,3.03362511607008,14823.1895107244,0.0,1.0
2009-06-26,5.05,5.2,5.05,5.2,8100,2.99800525169352,3.08705491263492,2.99800525169352,3.08705491263492,13644.0721632804,0.0,1.0
2009-06-29,5.19,5.2,5.18,5.19,2500,3.08111826857216,3.08705491263492,3.0751816245094,3.08111826857216,4211.13338372851,0.0,1.0
2009-06-30,5.2,5.2,5.1,5.14,8500,3.08705491263492,3.08705491263492,3.02768847200732,3.05143504825836,14317.8535046769,0.0,1.0
2009-07-01,5.2,5.2,5.1,5.12,4000,3.08705491263492,3.08705491263492,3.02768847200732,3.03956176013284,6737.81341396561,0.0,1.0
2009-07-02,5.15,5.15,5.06,5.06,4500,3.05737169232112,3.05737169232112,3.00394189575628,3.00394189575628,7580.04009071132,0.0,1.0
2009-07-06,5.1,5.2299,5.1,5.2299,3700,3.02768847200732,3.10480547838257,3.02768847200732,3.10480547838257,6232.4774079182,0.0,1.0
2009-07-07,5.13,5.3001,5.12,5.3,20600,3.0454984041956,3.14648071970314,3.03956176013284,3.14642135326251,34699.7390819229,0.0,1.0
2009-07-08,5.28,5.28,5.2,5.2,2800,3.13454806513699,3.13454806513699,3.08705491263492,3.08705491263492,4716.46938977594,0.0,1.0
2009-07-09,5.4,5.4,5.2501,5.2501,9200,3.2057877938901,3.2057877938901,3.11679749938934,3.11679749938934,15496.970852121,0.0,1.0
2009-07-10,5.2832,5.3,5.2832,5.3,1900,3.13644779123707,3.14642135326251,3.13644779123707,3.14642135326251,3200.46137163367,0.0,1.0
2009-07-13,5.68,5.68,5.25,5.25,33100,3.37201382764737,3.37201382764737,3.11673813294871,3.11673813294871,55755.4060005655,0.0,1.0
2009-07-14,6.08,6.25,5.68,5.68,39100,3.60947959015775,3.71040253922466,3.37201382764737,3.37201382764737,65862.1261215139,0.0,1.0
2009-07-15,6.1,6.4,5.97,6.19,29000,3.62135287828327,3.79945220016605,3.54417650546739,3.6747826748481,48849.1472512507,0.0,1.0
2009-07-16,6.14,6.25,5.81,6.08,16100,3.6450994545343,3.71040253922466,3.44919020046324,3.60947959015775,27119.6989912116,0.0,1.0
2009-07-17,5.54,6.25,5.54,6.14,26700,3.28890081076874,3.71040253922466,3.28890081076874,3.6450994545343,44974.9045382205,0.0,1.0
2009-07-20,5.71,5.85,5.65,5.85,21400,3.38982375983565,3.47293677671428,3.35420389545909,3.47293677671428,36047.301764716,0.0,1.0
2009-07-21,6.55,6.75,5.7001,5.7001,39900,3.88850186110744,4.00723474236263,3.38394648221352,3.38394648221352,67209.6888043071,0.0,1.0
2009-07-22,6.75,6.75,6.39,6.42,34300,4.00723474236263,4.00723474236263,3.79351555610329,3.81132548829157,57776.7500247552,0.0,1.0
2009-07-23,6.37,7.0,6.13,6.75,33500,3.78164226797777,4.15565084393162,3.63916281047154,4.00723474236263,56429.1873419621,0.0,1.0
2009-07-24,6.59,6.8,6.4,6.4,30500,3.91224843735848,4.03691796267643,3.79945220016605,3.79945220016605,51375.8272814878,0.0,1.0
2009-07-27,6.75,6.89,6.4401,6.89,27300,4.00723474236263,4.09034775924126,3.82325814285772,4.09034775924126,45985.5765503154,0.0,1.0
2009-07-28,6.7,6.94,6.7,6.75,10900,3.97755152204883,4.12003097955506,3.97755152204883,4.00723474236263,18360.5415530563,0.0,1.0
2009-07-29,6.75,6.8,6.7,6.7,7400,4.00723474236263,4.03691796267643,3.97755152204883,3.97755152204883,12464.9548158364,0.0,1.0
2009-07-30,7.0,7.01,6.4,6.75,65800,4.15565084393162,4.16158748799438,3.79945220016605,4.00723474236263,110837.030659734,0.0,1.0
2009-07-31,7.0,7.0,6.8,6.86,14600,4.15565084393162,4.15565084393162,4.03691796267643,4.07253782705298,24593.0189609745,0.0,1.0
2009-08-03,7.2,7.25,6.987,7.0,41400,4.27438372518681,4.3040669455006,4.14793320665003,4.15565084393162,69736.3688345441,0.0,1.0
2009-08-04,7.1,7.25,7.0,7.17,31000,4.21501728455921,4.3040669455006,4.15565084393162,4.25657379299853,52218.0539582336,0.0,1.0
2009-08-05,7.2,7.25,7.0,7.0,14900,4.27438372518681,4.3040669455006,4.15565084393162,4.15565084393162,25098.3549670219,0.0,1.0
2009-08-06,7.198,7.25,7.006,7.006,16000,4.27319639637425,4.3040669455006,4.15921283036927,4.15921283036927,26951.2536558625,0.0,1.0
2009-08-07,6.91,7.25,6.9,7.18,24000,4.10222104736678,4.3040669455006,4.09628440330402,4.26251043706129,40426.8804837937,0.0,1.0
2009-08-10,6.98,7.2399,6.91,6.91,11600,4.1437775558061,4.29807093499722,4.10222104736678,4.10222104736678,19539.6589005003,0.0,1.0
2009-08-11,7.0,7.25,6.97,7.0,23900,4.15565084393162,4.3040669455006,4.13784091174334,4.15565084393162,40258.4351484446,0.0,1.0
2009-08-12,6.57,7.12,6.4801,7.12,38700,3.90037514923296,4.22689057268473,3.84700471910875,4.22689057268473,65188.3447801174,0.0,1.0
2009-08-13,6.55,6.73,6.4,6.6,20200,3.88850186110744,3.99536145423711,3.79945220016605,3.91818508142124,34025.9577405264,0.0,1.0
2009-08-14,6.24,6.5501,6.18,6.55,20700,3.7044658951619,3.88856122754807,3.66884603078534,3.88850186110744,34868.1844172721,0.0,1.0
2009-08-17,5.78,6.28,5.78,6.25,18400,3.43138026827496,3.72821247141294,3.43138026827496,3.71040253922466,30993.9417042419,0.0,1.0
2009-08-18,5.78,5.89,5.78,5.89,6200,3.43138026827496,3.49668335296532,3.43138026827496,3.49668335296532,10443.6107916467,0.0,1.0
2009-08-19,6.3453,6.5,5.92,5.92,26100,3.76697875714276,3.85881864079364,3.5144932851536,3.5144932851536,43964.2325261256,0.0,1.0
2009-08-20,6.25,6.4,6.2,6.35,5800,3.71040253922466,3.79945220016605,3.68071931891086,3.76976897985225,9769.82945025014,0.0,1.0
2009-08-21,6.3,6.5,6.16,6.16,6400,3.74008575953845,3.85881864079364,3.65697274265982,3.65697274265982,10780.501462345,0.0,1.0
2009-08-24,6.43,6.5,6.21,6.24,5900,3.81726213235433,3.85881864079364,3.68665596297362,3.7044658951619,9938.27478559928,0.0,1.0
2009-08-25,6.06,6.43,5.8195,6.43,36700,3.59760630203223,3.81726213235433,3.45483001232286,3.81726213235433,61819.4380731345,0.0,1.0
2009-08-26,6.23,6.23,6.1,6.12,6500,3.69852925109914,3.69852925109914,3.62135287828327,3.63322616640879,10948.9467976941,0.0,1.0
2009-08-27,6.46,6.46,6.19,6.2275,17300,3.83507206454261,3.83507206454261,3.6747826748481,3.69704509008345,29141.0430154013,0.0,1.0
2009-08-28,6.35,6.45,6.33,6.33,2100,3.76976897985225,3.82913542047985,3.75789569172673,3.75789569172673,3537.35204233195,0.0,1.0
2009-08-31,6.4501,6.4501,6.35,6.35,3000,3.82919478692047,3.82919478692047,3.76976897985225,3.76976897985225,5053.36006047422,0.0,1.0
2009-09-01,5.8,6.35,5.8,6.35,7300,3.44325355640048,3.76976897985225,3.44325355640048,3.76976897985225,12296.5094804873,0.0,1.0
2009-09-02,6.219,6.219,5.88,5.88,4900,3.6919989426301,3.6919989426301,3.49074670890256,3.49074670890256,8253.82143210789,0.0,1.0
2009-09-03,6.33,6.35,6.02,6.02,7800,3.75789569172673,3.76976897985225,3.57385972578119,3.57385972578119,13138.736157233,0.0,1.0
2009-09-04,6.5,6.68,6.25,6.47,31800,3.85881864079364,3.96567823392331,3.71040253922466,3.84100870860537,53565.6166410267,0.0,1.0
2009-09-08,6.96,7.0,6.17,6.44,10200,4.13190426768058,4.15565084393162,3.66290938672258,3.82319877641709,17181.4242056123,0.0,1.0
2009-09-09,6.75,7.25,6.75,6.97,22200,4.00723474236263,4.3040669455006,4.00723474236263,4.13784091174334,37394.8644475092,0.0,1.0
2009-09-10,7.0,7.0,6.6,6.61,8300,4.15565084393162,4.15565084393162,3.91818508142124,3.924121725484,13980.9628339787,0.0,1.0
2009-09-11,6.968,6.99,6.85,6.85,6200,4.13665358293079,4.14971419986886,4.06660118299023,4.06660118299023,10443.6107916467,0.0,1.0
2009-09-14,7.05,7.2,6.75,6.9,25400,4.18533406424541,4.27438372518681,4.00723474236263,4.09628440330402,42785.1151786817,0.0,1.0
2009-09-15,7.18,7.18,6.75,7.05,8300,4.26251043706129,4.26251043706129,4.00723474236263,4.18533406424541,13980.9628339787,0.0,1.0
2009-09-16,7.49,7.5,7.13,7.1801,45800,4.44654640300683,4.45248304706959,4.23282721674749,4.26256980350191,77147.9635899064,0.0,1.0
2009-09-17,7.72,7.72,6.96,7.49,40100,4.5830892164503,4.5830892164503,4.13190426768058,4.44654640300683,67546.5794750053,0.0,1.0
2009-09-18,7.12,7.95,7.06,7.5,48200,4.22689057268473,4.71963202989376,4.19127070830817,4.45248304706959,81190.6516382857,0.0,1.0
2009-09-21,7.96,7.96,7.16,7.16,21200,4.72556867395652,4.72556867395652,4.25063714893577,4.25063714893577,35710.4110940178,0.0,1.0
2009-09-22,8.2,8.2499,7.702,7.89,38500,4.86804813146275,4.89767198533592,4.57240325713733,4.68401216551721,64851.4541094191,0.0,1.0
2009-09-23,8.2,8.2,7.75,8.0,27500,4.86804813146275,4.86804813146275,4.60089914863858,4.74931525020756,46322.4672210136,0.0,1.0
2009-09-24,7.57,8.16,7.57,8.0,28600,4.49403955550891,4.84430155521171,4.49403955550891,4.74931525020756,48175.3659098541,0.0,1.0
2009-09-25,8.0,8.0,7.53,7.99,10500,4.74931525020756,4.74931525020756,4.47029297925787,4.7433786061448,17686.7602116598,0.0,1.0
2009-09-28,7.82,8.0,7.74,8.0,13900,4.64245565707789,4.74931525020756,4.59496250457582,4.74931525020756,23413.9016135305,0.0,1.0
2009-09-29,7.86,8.45,7.82,7.82,61700,4.66620223332893,5.01646423303174,4.64245565707789,4.64245565707789,103930.77191042,0.0,1.0
2009-09-30,8.2199,8.45,7.8,7.86,35600,4.87986205314764,5.01646423303174,4.63058236895237,4.66620223332893,59966.5393842941,0.0,1.0
2009-10-01,8.0,8.351,8.0,8.09,17500,4.74931525020756,4.95769145681042,4.74931525020756,4.8027450467724,29477.9336860996,0.0,1.0
2009-10-02,7.85,8.25,7.85,8.0,7000,4.66026558926617,4.89773135177655,4.66026558926617,4.74931525020756,11791.1734744398,0.0,1.0
2009-10-05,8.39,8.4,7.9,8.01,14000,4.98084436865518,4.98678101271794,4.68994880957997,4.75525189427032,23582.3469488797,0.0,1.0
2009-10-06,8.49,8.5,8.3,8.38,11300,5.04021080928278,5.04614745334553,4.92741457209035,4.97490772459242,19034.3228944529,0.0,1.0
2009-10-07,8.37,8.68,8.37,8.55,18300,4.96897108052966,5.1530070464752,4.96897108052966,5.07583067365933,30825.4963688927,0.0,1.0
2009-10-08,8.65,8.65,8.495,8.51,18400,5.13519711428693,5.13519711428693,5.04317913131415,5.05208409740829,30993.9417042418,0.0,1.0
2009-10-09,8.59,8.7,8.52,8.67,20400,5.09957724991037,5.16488033460072,5.05802074147105,5.14707040241244,34362.8484112247,0.0,1.0
2009-10-12,8.151,8.69,8.06,8.6,17600,4.83895857555523,5.15894369053796,4.78493511458412,5.10551389397313,29646.3790214487,0.0,1.0
2009-10-13,8.14,8.27,7.75,8.22,49000,4.83242826708619,4.90960463990207,4.60089914863858,4.87992141958827,82538.214321079,0.0,1.0
2009-10-14,7.76,8.54,7.75,8.14,39500,4.60683579270134,5.06989402959657,4.60089914863858,4.83242826708619,66535.9074629104,0.0,1.0
2009-10-15,8.25,8.29,8.1,8.23,11200,4.89773135177655,4.92147792802759,4.80868169083516,4.88585806365103,18865.8775591037,0.0,1.0
2009-10-16,8.26,8.43,8.0,8.43,12600,4.90366799583931,5.00459094490622,4.74931525020756,5.00459094490622,21224.1122539917,0.0,1.0
2009-10-19,8.54,8.55,8.0401,8.39,15700,5.06989402959657,5.07583067365933,4.77312119289923,4.98084436865518,26445.9176498151,0.0,1.0
2009-10-20,8.5,8.5,8.47,8.4999,500,5.04614745334553,5.04614745334553,5.02833752115726,5.04608808690491,842.226676745703,0.0,1.0
2009-10-21,8.35,8.5,8.17,8.3,10000,4.95709779240414,5.04614745334553,4.85023819927447,4.92741457209035,16844.5335349141,0.0,1.0
2009-10-22,8.2,8.5,8.1,8.16,4400,4.86804813146275,5.04614745334553,4.80868169083516,4.84430155521171,7411.59475536218,0.0,1.0
2009-10-23,8.7,8.7,8.4,8.466,16500,5.16488033460072,5.16488033460072,4.98678101271794,5.02596286353215,27793.4803326082,0.0,1.0
2009-10-26,8.54,8.6799,8.5,8.54,9900,5.06989402959657,5.15294768003458,5.04614745334553,5.06989402959657,16676.0881995649,0.0,1.0
2009-10-27,8.68,8.68,7.704,8.5,16800,5.1530070464752,5.1530070464752,4.57359058594988,5.04614745334553,28298.8163386556,0.0,1.0
2009-10-28,8.15,8.25,8.1499,8.1499,4100,4.83836491114895,4.89773135177655,4.83830554470833,4.83830554470833,6906.25874931477,0.0,1.0
2009-10-29,8.2,8.2,8.2,8.2,200,4.86804813146275,4.86804813146275,4.86804813146275,4.86804813146275,336.890670698281,0.0,1.0
2009-10-30,8.1001,8.12,7.9901,7.9901,6600,4.80874105727578,4.82055497896067,4.74343797258543,4.74343797258543,11117.3921330433,0.0,1.0
2009-11-02,7.9,8.49,7.9,8.49,8500,4.68994880957997,5.04021080928278,4.68994880957997,5.04021080928278,14317.8535046769,0.0,1.0
2009-11-03,8.06,8.38,7.78,7.9,12900,4.78493511458412,4.97490772459242,4.61870908082685,4.68994880957997,21729.4482600391,0.0,1.0
2009-11-04,8.0,8.1,7.9412,7.95,3400,4.74931525020756,4.80868169083516,4.71440778311854,4.71963202989376,5727.14140187078,0.0,1.0
2009-11-05,8.5,8.5,7.98,8.16,37800,5.04614745334553,5.04614745334553,4.73744196208204,4.84430155521171,63672.3367619752,0.0,1.0
2009-11-06,8.401,8.401,7.94,8.25,23700,4.98737467712422,4.98737467712422,4.71369538583101,4.89773135177655,39921.5444777463,0.0,1.0
2009-11-09,8.73,8.73,8.0,8.38,12700,5.182690266789,5.182690266789,4.74931525020756,4.97490772459242,21392.5575893409,0.0,1.0
2009-11-10,8.66,8.66,8.3,8.52,1300,5.14113375834969,5.14113375834969,4.92741457209035,5.05802074147105,2189.78935953883,0.0,1.0
2009-11-11,8.5,8.5,8.27,8.27,4200,5.04614745334553,5.04614745334553,4.90960463990207,4.90960463990207,7074.70408466391,0.0,1.0
2009-11-12,8.5,8.5,8.444,8.46,3800,5.04614745334553,5.04614745334553,5.01290224659408,5.0224008770945,6400.92274326735,0.0,1.0
2009-11-13,8.48,8.5,8.31,8.31,3500,5.03427416522002,5.04614745334553,4.93335121615311,4.93335121615311,5895.58673721991,0.0,1.0
2009-11-16,8.1,8.65,8.1,8.53,8800,4.80868169083516,5.13519711428693,4.80868169083516,5.06395738553381,14823.1895107244,0.0,1.0
2009-11-17,8.07,8.37,8.0,8.19,14600,4.79087175864688,4.96897108052966,4.74931525020756,4.86211148739999,24593.0189609745,0.0,1.0
2009-11-18,8.06,8.15,8.038,8.05,8500,4.78493511458412,4.83836491114895,4.77187449764605,4.77899847052136,14317.8535046769,0.0,1.0
2009-11-19,8.0699,8.07,8.0,8.03,5000,4.79081239220625,4.79087175864688,4.74931525020756,4.76712518239584,8422.26676745703,0.0,1.0
2009-11-20,8.05,8.05,8.05,8.05,100,4.77899847052136,4.77899847052136,4.77899847052136,4.77899847052136,168.44533534914,0.0,1.0
2009-11-23,7.995,8.05,7.9,8.05,5400,4.74634692817618,4.77899847052136,4.68994880957997,4.77899847052136,9096.04810885359,0.0,1.0
2009-11-24,7.73,7.98,7.56,7.9053,7700,4.58902586051306,4.73744196208204,4.48810291144615,4.69309523093323,12970.2908218838,0.0,1.0
2009-11-25,8.0,8.0,7.9494,7.99,6300,4.74931525020756,4.74931525020756,4.71927583125,4.7433786061448,10612.0561269959,0.0,1.0
2009-11-27,8.0,8.0,7.81,7.81,800,4.74931525020756,4.74931525020756,4.63651901301513,4.63651901301513,1347.56268279312,0.0,1.0
2009-11-30,7.85,7.95,7.76,7.93,9200,4.66026558926617,4.71963202989376,4.60683579270134,4.70775874176825,15496.9708521209,0.0,1.0
2009-12-01,7.7522,7.86,7.75,7.85,8500,4.60220521033238,4.66620223332893,4.60089914863858,4.66026558926617,14317.853504677,0.0,1.0
2009-12-02,8.0,8.0,7.81,7.84,11300,4.74931525020756,4.74931525020756,4.63651901301513,4.65432894520341,19034.3228944529,0.0,1.0
2009-12-03,8.05,8.05,7.97,7.97,24000,4.77899847052136,4.77899847052136,4.73150531801928,4.73150531801928,40426.8804837937,0.0,1.0
2009-12-04,8.04,8.045,8.04,8.045,300,4.7730618264586,4.77603014848998,4.7730618264586,4.77603014848998,505.336006047421,0.0,1.0
2009-12-07,8.0,8.05,7.71,7.9,8300,4.74931525020756,4.77899847052136,4.57715257238754,4.68994880957997,13980.9628339787,0.0,1.0
2009-12-08,7.99,8.05,7.99,7.99,4400,4.7433786061448,4.77899847052136,4.7433786061448,4.7433786061448,7411.59475536219,0.0,1.0
2009-12-09,8.0,8.0,7.97,8.0,6400,4.74931525020756,4.74931525020756,4.73150531801928,4.74931525020756,10780.501462345,0.0,1.0
2009-12-10,7.95,8.0,7.95,7.9999,1100,4.71963202989376,4.74931525020756,4.71963202989376,4.74925588376693,1852.89868884055,0.0,1.0
2009-12-11,7.99,8.0,7.99,8.0,4000,4.7433786061448,4.74931525020756,4.7433786061448,4.74931525020756,6737.81341396562,0.0,1.0
2009-12-14,7.95,8.0,7.9,8.0,8100,4.71963202989376,4.74931525020756,4.68994880957997,4.74931525020756,13644.0721632804,0.0,1.0
2009-12-15,7.9019,7.9999,7.9,7.9,2100,4.69107677195189,4.74925588376693,4.68994880957997,4.68994880957997,3537.35204233195,0.0,1.0
2009-12-16,7.66,7.84,7.52,7.84,9000,4.54746935207374,4.65432894520341,4.46435633519511,4.65432894520341,15160.0801814226,0.0,1.0
2009-12-17,7.55,7.65,7.54,7.65,8800,4.48216626738339,4.54153270801098,4.47622962332063,4.54153270801098,14823.1895107244,0.0,1.0
2009-12-18,7.77,7.77,7.61,7.68,1200,4.61277243676409,4.61277243676409,4.51778613175994,4.55934264019926,2021.34402418969,0.0,1.0
2009-12-21,7.555,7.78,7.52,7.66,7100,4.48513458941477,4.61870908082685,4.46435633519511,4.54746935207374,11959.618809789,0.0,1.0
2009-12-22,7.63,7.72,7.61,7.7,5300,4.52965941988546,4.5830892164503,4.51778613175994,4.57121592832478,8927.60277350445,0.0,1.0
2009-12-23,7.8,7.83,7.52,7.52,8400,4.63058236895237,4.64839230114065,4.46435633519511,4.46435633519511,14149.4081693278,0.0,1.0
2009-12-24,7.84,7.84,7.84,7.84,200,4.65432894520341,4.65432894520341,4.65432894520341,4.65432894520341,336.890670698281,0.0,1.0
2009-12-28,7.87,7.87,7.75,7.85,11400,4.67213887739169,4.67213887739169,4.60089914863858,4.66026558926617,19202.768229802,0.0,1.0
2009-12-29,7.99,7.99,7.89,7.89,2900,4.7433786061448,4.7433786061448,4.68401216551721,4.68401216551721,4884.91472512508,0.0,1.0
2009-12-30,7.8,7.9,7.75,7.76,11800,4.63058236895237,4.68994880957997,4.60089914863858,4.60683579270134,19876.5495711986,0.0,1.0
2009-12-31,7.8,7.8,7.8,7.8,0,4.63058236895237,4.63058236895237,4.63058236895237,4.63058236895237,0,0.0,1.0
2010-01-04,8.25,8.26,7.25,7.81,54300,4.89773135177655,4.90366799583931,4.3040669455006,4.63651901301513,91465.8170945833,0.0,1.0
2010-01-05,8.25,8.25,8.034,8.17,2500,4.89773135177655,4.89773135177655,4.76949984002094,4.85023819927447,4211.13338372851,0.0,1.0
2010-01-06,7.99,8.05,7.75,8.05,8000,4.7433786061448,4.77899847052136,4.60089914863858,4.77899847052136,13475.6268279312,0.0,1.0
2010-01-07,8.0,8.0,7.9,7.96,2900,4.74931525020756,4.74931525020756,4.68994880957997,4.72556867395652,4884.91472512508,0.0,1.0
2010-01-08,8.0,8.0,7.75,7.75,1100,4.74931525020756,4.74931525020756,4.60089914863858,4.60089914863858,1852.89868884055,0.0,1.0
2010-01-11,8.04,8.08,7.988,8.0,11000,4.7730618264586,4.79680840270964,4.74219127733225,4.74931525020756,18528.9868884055,0.0,1.0
2010-01-12,8.0,8.0,7.99,7.9999,4400,4.74931525020756,4.74931525020756,4.7433786061448,4.74925588376693,7411.59475536219,0.0,1.0
2010-01-13,8.1011,8.2,7.8915,8.0,16100,4.80933472168206,4.86804813146275,4.68490266212662,4.74931525020756,27119.6989912116,0.0,1.0
2010-01-14,8.1,8.18,8.0,8.11,4000,4.80868169083516,4.85617484333723,4.74931525020756,4.81461833489792,6737.81341396562,0.0,1.0
2010-01-15,8.01,8.1,8.01,8.07,11100,4.75525189427032,4.80868169083516,4.75525189427032,4.79087175864688,18697.4322237546,0.0,1.0
2010-01-19,8.01,8.01,8.01,8.01,0,4.75525189427032,4.75525189427032,4.75525189427032,4.75525189427032,0,0.0,1.0
2010-01-20,7.95,7.99,7.88,7.99,5400,4.71963202989376,4.7433786061448,4.67807552145445,4.7433786061448,9096.0481088536,0.0,1.0
2010-01-21,7.838,7.95,7.81,7.95,800,4.65314161639086,4.71963202989376,4.63651901301513,4.71963202989376,1347.56268279312,0.0,1.0
2010-01-22,7.71,7.75,7.67,7.67,2100,4.57715257238754,4.60089914863858,4.5534059961365,4.5534059961365,3537.35204233195,0.0,1.0
2010-01-25,7.95,7.95,7.81,7.81,4600,4.71963202989376,4.71963202989376,4.63651901301513,4.63651901301513,7748.48542606047,0.0,1.0
2010-01-26,7.89,8.0,7.83,8.0,6800,4.68401216551721,4.74931525020756,4.64839230114065,4.74931525020756,11454.2828037416,0.0,1.0
2010-01-27,7.85,7.85,7.786,7.786,1100,4.66026558926617,4.66026558926617,4.62227106726451,4.62227106726451,1852.89868884055,0.0,1.0
2010-01-28,7.9,7.9,7.89,7.89,7800,4.68994880957997,4.68994880957997,4.68401216551721,4.68401216551721,13138.736157233,0.0,1.0
2010-01-29,7.6,7.9,7.6,7.9,8400,4.51184948769718,4.68994880957997,4.51184948769718,4.68994880957997,14149.4081693278,0.0,1.0
2010-02-01,7.647,7.7,7.6,7.6501,5600,4.53975171479215,4.57121592832478,4.51184948769718,4.54159207445161,9432.93877955188,0.0,1.0
2010-02-02,7.64,7.64,7.6,7.63,2800,4.53559606394822,4.53559606394822,4.51184948769718,4.52965941988546,4716.46938977594,0.0,1.0
2010-02-03,7.65,7.65,7.55,7.55,3000,4.54153270801098,4.54153270801098,4.48216626738339,4.48216626738339,5053.36006047422,0.0,1.0
2010-02-04,7.52,7.55,7.5,7.5,2600,4.46435633519511,4.48216626738339,4.45248304706959,4.45248304706959,4379.57871907765,0.0,1.0
2010-02-05,7.43,7.5448,7.31,7.52,43900,4.41092653863027,4.47907921247075,4.33968680987716,4.46435633519511,73947.5022182727,0.0,1.0
2010-02-08,7.75,7.77,7.57,7.57,5600,4.60089914863858,4.61277243676409,4.49403955550891,4.49403955550891,9432.93877955186,0.0,1.0
2010-02-09,7.686,7.75,7.67,7.75,3800,4.56290462663692,4.60089914863858,4.5534059961365,4.60089914863858,6400.92274326733,0.0,1.0
2010-02-10,7.6,7.74,7.6,7.74,600,4.51184948769718,4.59496250457582,4.51184948769718,4.59496250457582,1010.67201209484,0.0,1.0
2010-02-11,7.7,7.7499,7.7,7.74,1600,4.57121592832478,4.60083978219795,4.57121592832478,4.59496250457582,2695.12536558625,0.0,1.0
2010-02-12,7.74,7.75,7.6,7.71,20200,4.59496250457582,4.60089914863858,4.51184948769718,4.57715257238754,34025.9577405264,0.0,1.0
2010-02-16,7.75,7.8,6.76,6.76,15600,4.60089914863858,4.63058236895237,4.01317138642539,4.01317138642539,26277.4723144659,0.0,1.0
2010-02-17,7.83,7.95,7.7,7.85,51900,4.64839230114065,4.71963202989376,4.57121592832478,4.66026558926617,87423.129046204,0.0,1.0
2010-02-18,7.71,7.92,7.705,7.92,5800,4.57715257238754,4.70182209770549,4.57418425035616,4.70182209770549,9769.82945025014,0.0,1.0
2010-02-19,7.71,7.71,7.71,7.71,0,4.57715257238754,4.57715257238754,4.57715257238754,4.57715257238754,0,0.0,1.0
2010-02-22,7.62,7.75,7.62,7.74,6100,4.5237227758227,4.60089914863858,4.5237227758227,4.59496250457582,10275.1654562976,0.0,1.0
2010-02-23,7.75,7.8,7.53,7.74,3600,4.60089914863858,4.63058236895237,4.47029297925787,4.59496250457582,6064.03207256905,0.0,1.0
2010-02-24,7.745,7.85,7.641,7.82,2100,4.5979308266072,4.66026558926617,4.5361897283545,4.64245565707789,3537.35204233195,0.0,1.0
2010-02-25,7.73,7.73,7.5,7.7,14700,4.58902586051306,4.58902586051306,4.45248304706959,4.57121592832478,24761.4642963236,0.0,1.0
2010-02-26,8.12,8.2,7.5003,7.7,39300,4.82055497896067,4.86804813146275,4.45266114639147,4.57121592832478,66199.0167922123,0.0,1.0
2010-03-01,8.02,8.02,7.85,7.8555,4300,4.76118853833308,4.76118853833308,4.66026558926617,4.66353074350069,7243.14942001304,0.0,1.0
2010-03-02,8.0504,8.0504,8.01,8.01,8600,4.77923593628387,4.77923593628387,4.75525189427032,4.75525189427032,14486.2988400261,0.0,1.0
2010-03-03,7.92,7.92,7.9,7.91,3300,4.70182209770549,4.70182209770549,4.68994880957997,4.69588545364273,5558.69606652163,0.0,1.0
2010-03-04,7.92,7.92,7.92,7.92,0,4.70182209770549,4.70182209770549,4.70182209770549,4.70182209770549,0,0.0,1.0
2010-03-05,8.0,8.05,7.9,8.05,3400,4.74931525020756,4.77899847052136,4.68994880957997,4.77899847052136,5727.14140187078,0.0,1.0
2010-03-08,8.0,8.0,7.9954,7.9999,6400,4.74931525020756,4.74931525020756,4.74658439393869,4.74925588376693,10780.501462345,0.0,1.0
2010-03-09,8.1,8.14,8.01,8.03,12200,4.80868169083516,4.83242826708619,4.75525189427032,4.76712518239584,20550.3309125951,0.0,1.0
2010-03-10,7.874,7.95,7.7,7.95,14700,4.67451353501679,4.71963202989376,4.57121592832478,4.71963202989376,24761.4642963237,0.0,1.0
2010-03-11,7.83,7.96,7.77,7.77,11700,4.64839230114065,4.72556867395652,4.61277243676409,4.61277243676409,19708.1042358494,0.0,1.0
2010-03-12,7.84,7.96,7.75,7.86,6400,4.65432894520341,4.72556867395652,4.60089914863858,4.66620223332893,10780.501462345,0.0,1.0
2010-03-15,7.44,7.81,7.4,7.7671,50700,4.41686318269303,4.63651901301513,4.393116606442,4.61105080998589,85401.7850220143,0.0,1.0
2010-03-16,7.4501,7.71,7.0025,7.0025,14300,4.42285919319642,4.57715257238754,4.15713500494731,4.15713500494731,24087.6829549271,0.0,1.0
2010-03-17,7.3,7.4,7.29,7.4,17700,4.3337501658144,4.393116606442,4.32781352175164,4.393116606442,29814.8243567979,0.0,1.0
2010-03-18,7.01,7.21,6.84,7.21,41400,4.16158748799438,4.28032036924956,4.06066453892747,4.28032036924956,69736.3688345441,0.0,1.0
2010-03-19,6.97,6.97,6.79,6.92,30700,4.13784091174334,4.13784091174334,4.03098131861367,4.10815769142954,51712.7179521861,0.0,1.0
2010-03-22,6.98,7.0,6.79,6.81,36300,4.1437775558061,4.15565084393162,4.03098131861367,4.04285460673919,61145.656731738,0.0,1.0
2010-03-23,7.026,7.04,6.48,6.98,40400,4.17108611849479,4.17939742018265,3.84694535266813,4.1437775558061,68051.9154810528,0.0,1.0
2010-03-24,6.94,6.9799,6.71,6.86,7200,4.12003097955506,4.14371818936547,3.98348816611159,4.07253782705298,12128.0641451381,0.0,1.0
2010-03-25,6.9999,7.0,6.81,6.9599,19000,4.15559147749099,4.15565084393162,4.04285460673919,4.13184490123995,32004.6137163367,0.0,1.0
2010-03-26,6.6,6.9,6.4,6.8,43300,3.91818508142124,4.09628440330402,3.79945220016605,4.03691796267643,72936.8302061778,0.0,1.0
2010-03-29,6.43,6.5,6.43,6.5,13900,3.81726213235433,3.85881864079364,3.81726213235433,3.85881864079364,23413.9016135305,0.0,1.0
2010-03-30,6.4499,6.45,6.34,6.34,1000,3.82907605403922,3.82913542047985,3.76383233578949,3.76383233578949,1684.45335349141,0.0,1.0
2010-03-31,6.5,6.5,6.35,6.5,4100,3.85881864079364,3.85881864079364,3.76976897985225,3.85881864079364,6906.25874931477,0.0,1.0
2010-04-01,6.45,6.7,6.34,6.42,21200,3.82913542047985,3.97755152204883,3.76383233578949,3.81132548829157,35710.4110940178,0.0,1.0
2010-04-05,6.45,6.45,6.45,6.45,0,3.82913542047985,3.82913542047985,3.82913542047985,3.82913542047985,0,0.0,1.0
2010-04-06,6.5101,6.5101,6.5,6.51,1500,3.86481465129703,3.86481465129703,3.85881864079364,3.8647552848564,2526.68003023711,0.0,1.0
2010-04-07,6.5419,6.68,6.53,6.53,16300,3.88369317941661,3.96567823392331,3.87662857298192,3.87662857298192,27456.5896619099,0.0,1.0
2010-04-08,7.1,7.25,6.52,6.52,57700,4.21501728455921,4.3040669455006,3.87069192891916,3.87069192891916,97192.9584964541,0.0,1.0
2010-04-09,7.2,7.2,7.1,7.12,13400,4.27438372518681,4.27438372518681,4.21501728455921,4.22689057268473,22571.6749367848,0.0,1.0
2010-04-12,7.05,7.2001,7.01,7.2,18100,4.18533406424541,4.27444309162743,4.16158748799438,4.27438372518681,30488.6056981945,0.0,1.0
2010-04-13,6.966,7.06,6.9,7.06,20300,4.13546625411823,4.19127070830817,4.09628440330402,4.19127070830817,34194.4030758756,0.0,1.0
2010-04-14,6.99,6.99,6.9,6.92,7900,4.14971419986886,4.14971419986886,4.09628440330402,4.10815769142954,13307.1814925821,0.0,1.0
2010-04-15,6.9,6.9,6.9,6.9,7500,4.09628440330402,4.09628440330402,4.09628440330402,4.09628440330402,12633.4001511855,0.0,1.0
2010-04-16,6.74,6.83,6.58,6.8091,19700,4.00129809829987,4.05472789486471,3.90631179329572,4.04232030877354,33183.7310637807,0.0,1.0
2010-04-19,6.8005,6.8005,6.64,6.75,3300,4.03721479487957,4.03721479487957,3.94193165767228,4.00723474236263,5558.69606652163,0.0,1.0
2010-04-20,6.87,7.0,6.87,6.98,7600,4.07847447111574,4.15565084393162,4.07847447111574,4.1437775558061,12801.8454865347,0.0,1.0
2010-04-21,6.88,6.88,6.87,6.875,3400,4.0844111151785,4.0844111151785,4.07847447111574,4.08144279314712,5727.14140187078,0.0,1.0
2010-04-22,6.87,6.94,6.8,6.87,5700,4.07847447111574,4.12003097955506,4.03691796267643,4.07847447111574,9601.38411490102,0.0,1.0
2010-04-23,6.866,7.0,6.79,6.81,19400,4.07609981349064,4.15565084393162,4.03098131861367,4.04285460673919,32678.3950577333,0.0,1.0
2010-04-26,6.99,7.0,6.85,6.99,2400,4.14971419986886,4.15565084393162,4.06660118299023,4.14971419986886,4042.68804837937,0.0,1.0
2010-04-27,6.85,6.9974,6.85,6.9974,3600,4.06660118299023,4.1541073164753,4.06660118299023,4.1541073164753,6064.03207256905,0.0,1.0
2010-04-28,6.85,6.85,6.85,6.85,0,4.06660118299023,4.06660118299023,4.06660118299023,4.06660118299023,0,0.0,1.0
2010-04-29,6.7,6.79,6.59,6.79,1500,3.97755152204883,4.03098131861367,3.91224843735848,4.03098131861367,2526.68003023711,0.0,1.0
2010-04-30,6.8,6.81,6.7999,6.7999,4100,4.03691796267643,4.04285460673919,4.0368585962358,4.0368585962358,6906.25874931476,0.0,1.0
2010-05-03,6.88,6.88,6.84,6.86,9200,4.0844111151785,4.0844111151785,4.06066453892747,4.07253782705298,15496.9708521209,0.0,1.0
2010-05-04,6.8481,6.91,6.74,6.83,10000,4.0654732206183,4.10222104736678,4.00129809829987,4.05472789486471,16844.5335349141,0.0,1.0
2010-05-05,6.9,6.9,6.61,6.86,19200,4.09628440330402,4.09628440330402,3.924121725484,4.07253782705298,32341.504387035,0.0,1.0
2010-05-06,6.8,6.8999,6.7775,6.89,4800,4.03691796267643,4.09622503686339,4.02356051353522,4.09034775924126,8085.37609675874,0.0,1.0
2010-05-07,6.88,6.88,6.65,6.65,5800,4.0844111151785,4.0844111151785,3.94786830173504,3.94786830173504,9769.82945025016,0.0,1.0
2010-05-10,6.7499,6.885,6.7,6.88,9800,4.007175375922,4.08737943720988,3.97755152204883,4.0844111151785,16507.6428642158,0.0,1.0
2010-05-11,6.75,6.75,6.75,6.75,3000,4.00723474236263,4.00723474236263,4.00723474236263,4.00723474236263,5053.36006047422,0.0,1.0
2010-05-12,6.59,6.81,6.59,6.81,10300,3.91224843735848,4.04285460673919,3.91224843735848,4.04285460673919,17349.8695409615,0.0,1.0
2010-05-13,6.6,6.6001,6.6,6.6001,4100,3.91818508142124,3.91824444786187,3.91818508142124,3.91824444786187,6906.25874931476,0.0,1.0
2010-05-14,6.6,6.6,6.6,6.6,0,3.91818508142124,3.91818508142124,3.91818508142124,3.91818508142124,0,0.0,1.0
2010-05-17,6.51,6.7,6.33,6.63,57800,3.8647552848564,3.97755152204883,3.75789569172673,3.93599501360952,97361.4038318033,0.0,1.0
2010-05-18,6.5,6.7199,6.48,6.7199,2700,3.85881864079364,3.98936544373372,3.84694535266813,3.98936544373372,4548.0240544268,0.0,1.0
2010-05-19,6.19,6.5,6.19,6.5,63700,3.6747826748481,3.85881864079364,3.6747826748481,3.85881864079364,107299.678617403,0.0,1.0
2010-05-20,6.25,6.5,6.19,6.19,9800,3.71040253922466,3.85881864079364,3.6747826748481,3.6747826748481,16507.6428642158,0.0,1.0
2010-05-21,6.45,6.45,6.2899,6.29,15300,3.82913542047985,3.82913542047985,3.73408974903507,3.7341491154757,25772.1363084185,0.0,1.0
2010-05-24,6.466,6.501,6.38,6.48,7100,3.83863405098026,3.85941230519992,3.78757891204053,3.84694535266813,11959.618809789,0.0,1.0
2010-05-25,6.39,6.44,6.38,6.44,5900,3.79351555610329,3.82319877641709,3.78757891204053,3.82319877641709,9938.27478559929,0.0,1.0
2010-05-26,6.18,6.57,6.18,6.31,12700,3.66884603078534,3.90037514923296,3.66884603078534,3.74602240360121,21392.5575893409,0.0,1.0
2010-05-27,6.7,6.75,6.45,6.4599,6000,3.97755152204883,4.00723474236263,3.82913542047985,3.83501269810198,10106.7201209484,0.0,1.0
2010-05-28,6.3,6.5001,6.27,6.5001,6800,3.74008575953845,3.85887800723427,3.72227582735018,3.85887800723427,11454.2828037416,0.0,1.0
2010-06-01,6.49,6.49,6.2001,6.2001,1700,3.85288199673088,3.85288199673088,3.68077868535149,3.68077868535149,2863.57070093539,0.0,1.0
2010-06-02,6.25,6.351,6.25,6.35,6000,3.71040253922466,3.77036264425853,3.71040253922466,3.76976897985225,10106.7201209484,0.0,1.0
2010-06-03,6.2,6.29,6.18,6.2,11600,3.68071931891086,3.7341491154757,3.66884603078534,3.68071931891086,19539.6589005003,0.0,1.0
2010-06-04,6.25,6.28,6.2,6.28,5200,3.71040253922466,3.72821247141294,3.68071931891086,3.72821247141294,8759.1574381553,0.0,1.0
2010-06-07,6.2,6.29,6.2,6.2,5000,3.68071931891086,3.7341491154757,3.68071931891086,3.68071931891086,8422.26676745703,0.0,1.0
2010-06-08,6.19,6.28,6.0,6.2,10600,3.6747826748481,3.72821247141294,3.56198643765567,3.68071931891086,17855.2055470089,0.0,1.0
2010-06-09,6.1,6.1,5.99,6.085,17900,3.62135287828327,3.62135287828327,3.55604979359291,3.61244791218913,30151.7150274961,0.0,1.0
2010-06-10,6.0,6.09,5.99,6.08,4700,3.56198643765567,3.61541623422051,3.55604979359291,3.60947959015775,7916.93076140961,0.0,1.0
2010-06-11,5.9,5.91,5.9,5.9,1800,3.50261999702808,3.50855664109084,3.50261999702808,3.50261999702808,3032.01603628453,0.0,1.0
2010-06-14,5.9,5.9,5.69,5.745,8900,3.50261999702808,3.50261999702808,3.37795047171013,3.41060201405531,14991.6348460735,0.0,1.0
2010-06-15,5.49,5.71,5.49,5.71,29800,3.25921759045494,3.38982375983565,3.25921759045494,3.38982375983565,50196.7099340439,0.0,1.0
2010-06-16,5.48,5.5299,5.4,5.4,3500,3.25328094639218,3.28290480026535,3.2057877938901,3.2057877938901,5895.58673721992,0.0,1.0
2010-06-17,5.35,5.49,5.35,5.44,3900,3.17610457357631,3.25921759045494,3.17610457357631,3.22953437014114,6569.36807861647,0.0,1.0
2010-06-18,5.48,5.48,5.38,5.42,7300,3.25328094639218,3.25328094639218,3.19391450576459,3.21766108201562,12296.5094804873,0.0,1.0
2010-06-21,5.45,5.47,5.33,5.36,9700,3.2354710142039,3.24734430232942,3.16423128545079,3.18204121763907,16339.1975288666,0.0,1.0
2010-06-22,5.45,5.45,5.31,5.31,2200,3.2354710142039,3.2354710142039,3.15235799732527,3.15235799732527,3705.79737768109,0.0,1.0
2010-06-23,5.48,5.48,5.48,5.48,2600,3.25328094639218,3.25328094639218,3.25328094639218,3.25328094639218,4379.57871907765,0.0,1.0
2010-06-24,5.48,5.48,5.38,5.48,6200,3.25328094639218,3.25328094639218,3.19391450576459,3.25328094639218,10443.6107916467,0.0,1.0
2010-06-25,5.48,5.48,5.48,5.48,0,3.25328094639218,3.25328094639218,3.25328094639218,3.25328094639218,0,0.0,1.0
2010-06-28,5.4,5.401,5.35,5.35,2600,3.2057877938901,3.20638145829638,3.17610457357631,3.17610457357631,4379.57871907766,0.0,1.0
2010-06-29,5.47,5.48,5.4,5.4,9200,3.24734430232942,3.25328094639218,3.2057877938901,3.2057877938901,15496.9708521209,0.0,1.0
2010-06-30,5.84,5.84,5.48,5.48,4100,3.46700013265152,3.46700013265152,3.25328094639218,3.25328094639218,6906.25874931476,0.0,1.0
2010-07-01,5.52,5.52,5.52,5.52,1400,3.27702752264322,3.27702752264322,3.27702752264322,3.27702752264322,2358.23469488797,0.0,1.0
2010-07-02,5.56,5.76,5.44,5.76,8000,3.30077409889426,3.41950698014944,3.22953437014114,3.41950698014944,13475.6268279312,0.0,1.0
2010-07-06,5.56,5.56,5.56,5.56,0,3.30077409889426,3.30077409889426,3.30077409889426,3.30077409889426,0,0.0,1.0
2010-07-07,5.5,5.5,5.44,5.45,2500,3.2651542345177,3.2651542345177,3.22953437014114,3.2354710142039,4211.13338372851,0.0,1.0
2010-07-08,5.512,5.512,5.5,5.5,8600,3.27227820739301,3.27227820739301,3.2651542345177,3.2651542345177,14486.2988400261,0.0,1.0
2010-07-09,5.56,5.56,5.47,5.47,600,3.30077409889426,3.30077409889426,3.24734430232942,3.24734430232942,1010.67201209484,0.0,1.0
2010-07-12,5.5,5.5,5.3,5.5,4600,3.2651542345177,3.2651542345177,3.14642135326251,3.2651542345177,7748.48542606046,0.0,1.0
2010-07-13,5.396,5.43,5.25,5.43,3300,3.203413136265,3.22359772607838,3.11673813294871,3.22359772607838,5558.69606652164,0.0,1.0
2010-07-14,5.44,5.56,5.251,5.251,6000,3.22953437014114,3.30077409889426,3.11733179735499,3.11733179735499,10106.7201209484,0.0,1.0
2010-07-15,5.36,5.36,5.25,5.25,3000,3.18204121763907,3.18204121763907,3.11673813294871,3.11673813294871,5053.36006047421,0.0,1.0
2010-07-16,5.46,5.48,5.45,5.46,2100,3.24140765826666,3.25328094639218,3.2354710142039,3.24140765826666,3537.35204233195,0.0,1.0
2010-07-19,5.48,5.48,5.44,5.45,2500,3.25328094639218,3.25328094639218,3.22953437014114,3.2354710142039,4211.13338372851,0.0,1.0
2010-07-20,5.43,5.48,5.38,5.46,3100,3.22359772607838,3.25328094639218,3.19391450576459,3.24140765826666,5221.80539582336,0.0,1.0
2010-07-21,5.4499,5.45,5.4299,5.43,2000,3.23541164776327,3.2354710142039,3.22353835963776,3.22359772607838,3368.90670698281,0.0,1.0
2010-07-22,5.4,5.48,5.23,5.48,6100,3.2057877938901,3.25328094639218,3.10486484482319,3.25328094639218,10275.1654562976,0.0,1.0
2010-07-23,5.32,5.48,5.15,5.48,5000,3.15829464138803,3.25328094639218,3.05737169232112,3.25328094639218,8422.26676745702,0.0,1.0
2010-07-26,5.37,5.37,5.361,5.361,600,3.18797786170183,3.18797786170183,3.18263488204534,3.18263488204534,1010.67201209484,0.0,1.0
2010-07-27,5.48,5.48,5.42,5.48,4700,3.25328094639218,3.25328094639218,3.21766108201562,3.25328094639218,7916.93076140961,0.0,1.0
2010-07-28,5.48,5.48,5.48,5.48,100,3.25328094639218,3.25328094639218,3.25328094639218,3.25328094639218,168.445335349141,0.0,1.0
2010-07-29,5.41,5.71,5.41,5.45,13400,3.21172443795286,3.38982375983565,3.21172443795286,3.2354710142039,22571.6749367849,0.0,1.0
2010-07-30,5.41,5.41,5.41,5.41,0,3.21172443795286,3.21172443795286,3.21172443795286,3.21172443795286,0,0.0,1.0
2010-08-02,5.45,5.45,5.45,5.45,700,3.2354710142039,3.2354710142039,3.2354710142039,3.2354710142039,1179.11734744398,0.0,1.0
2010-08-03,5.45,5.45,5.45,5.45,0,3.2354710142039,3.2354710142039,3.2354710142039,3.2354710142039,0,0.0,1.0
2010-08-04,5.72,5.75,5.72,5.73,5500,3.39576040389841,3.41357033608669,3.39576040389841,3.40169704796117,9264.49344420272,0.0,1.0
2010-08-05,5.73,5.75,5.69,5.7,4500,3.40169704796117,3.41357033608669,3.37795047171013,3.38388711577289,7580.04009071132,0.0,1.0
2010-08-06,5.86,5.89,5.6,5.75,4200,3.47887342077704,3.49668335296532,3.32452067514529,3.41357033608669,7074.7040846639,0.0,1.0
2010-08-09,5.75,5.87,5.75,5.87,1600,3.41357033608669,3.4848100648398,3.41357033608669,3.4848100648398,2695.12536558624,0.0,1.0
2010-08-10,5.66,6.93,5.66,5.85,2100,3.36014053952185,4.1140943354923,3.36014053952185,3.47293677671428,3537.35204233195,0.0,1.0
2010-08-11,6.25,6.27,6.0,6.11,6400,3.71040253922466,3.72227582735018,3.56198643765567,3.62728952234603,10780.501462345,0.0,1.0
2010-08-12,6.2,6.4,6.1,6.2001,8400,3.68071931891086,3.79945220016605,3.62135287828327,3.68077868535149,14149.4081693278,0.0,1.0
2010-08-13,6.07,6.45,6.07,6.1,3600,3.60354294609499,3.82913542047985,3.60354294609499,3.62135287828327,6064.03207256905,0.0,1.0
2010-08-16,6.05,6.29,6.05,6.29,1900,3.59166965796947,3.7341491154757,3.59166965796947,3.7341491154757,3200.46137163367,0.0,1.0
2010-08-17,6.2301,6.45,6.2,6.2,3000,3.69858861753977,3.82913542047985,3.68071931891086,3.68071931891086,5053.36006047421,0.0,1.0
2010-08-18,6.1019,6.45,6.1019,6.45,3200,3.62248084065519,3.82913542047985,3.62248084065519,3.82913542047985,5390.2507311725,0.0,1.0
2010-08-19,6.16,6.45,6.06,6.4,2600,3.65697274265982,3.82913542047985,3.59760630203223,3.79945220016605,4379.57871907766,0.0,1.0
2010-08-20,6.4,6.46,6.3,6.45,12400,3.79945220016605,3.83507206454261,3.74008575953845,3.82913542047985,20887.2215832934,0.0,1.0
2010-08-23,6.4,6.4,6.4,6.4,0,3.79945220016605,3.79945220016605,3.79945220016605,3.79945220016605,0,0.0,1.0
2010-08-24,6.47,6.47,6.13,6.47,2100,3.84100870860537,3.84100870860537,3.63916281047154,3.84100870860537,3537.35204233195,0.0,1.0
2010-08-25,6.46,6.46,6.1,6.15,900,3.83507206454261,3.83507206454261,3.62135287828327,3.65103609859706,1516.00801814226,0.0,1.0
2010-08-26,6.47,6.47,6.4,6.43,2100,3.84100870860537,3.84100870860537,3.79945220016605,3.81726213235433,3537.35204233195,0.0,1.0
2010-08-27,6.45,6.5,6.4499,6.5,800,3.82913542047985,3.85881864079364,3.82907605403922,3.85881864079364,1347.56268279312,0.0,1.0
2010-08-30,6.25,6.5,6.19,6.41,5500,3.71040253922466,3.85881864079364,3.6747826748481,3.80538884422881,9264.49344420272,0.0,1.0
2010-08-31,6.35,6.49,6.25,6.25,5800,3.76976897985225,3.85288199673088,3.71040253922466,3.71040253922466,9769.82945025016,0.0,1.0
2010-09-01,6.4,6.5,6.28,6.28,2600,3.79945220016605,3.85881864079364,3.72821247141294,3.72821247141294,4379.57871907765,0.0,1.0
2010-09-02,6.25,6.3501,6.25,6.35,4200,3.71040253922466,3.76982834629288,3.71040253922466,3.76976897985225,7074.7040846639,0.0,1.0
2010-09-03,6.25,6.34,6.24,6.29,3200,3.71040253922466,3.76383233578949,3.7044658951619,3.7341491154757,5390.25073117249,0.0,1.0
2010-09-07,6.34,6.34,6.21,6.21,1200,3.76383233578949,3.76383233578949,3.68665596297362,3.68665596297362,2021.34402418969,0.0,1.0
2010-09-08,6.49,6.49,6.23,6.24,6000,3.85288199673088,3.85288199673088,3.69852925109914,3.7044658951619,10106.7201209484,0.0,1.0
2010-09-09,6.49,6.49,6.49,6.49,0,3.85288199673088,3.85288199673088,3.85288199673088,3.85288199673088,0,0.0,1.0
2010-09-10,6.35,6.41,6.35,6.35,1300,3.76976897985225,3.80538884422881,3.76976897985225,3.76976897985225,2189.78935953883,0.0,1.0
2010-09-13,6.37,6.37,6.2,6.2,1700,3.78164226797777,3.78164226797777,3.68071931891086,3.68071931891086,2863.57070093539,0.0,1.0
2010-09-14,6.37,6.46,6.2,6.4,2500,3.78164226797777,3.83507206454261,3.68071931891086,3.79945220016605,4211.13338372851,0.0,1.0
2010-09-15,6.11,6.29,6.1,6.21,6300,3.62728952234603,3.7341491154757,3.62135287828327,3.68665596297362,10612.0561269958,0.0,1.0
2010-09-16,6.1,6.5,6.1,6.4,7300,3.62135287828327,3.85881864079364,3.62135287828327,3.79945220016605,12296.5094804872,0.0,1.0
2010-09-17,6.1,6.2,6.09,6.1,5900,3.62135287828327,3.68071931891086,3.61541623422051,3.62135287828327,9938.27478559928,0.0,1.0
2010-09-20,6.14,6.2,6.11,6.2,2600,3.6450994545343,3.68071931891086,3.62728952234603,3.68071931891086,4379.57871907766,0.0,1.0
2010-09-21,6.33,6.33,6.23,6.23,300,3.75789569172673,3.75789569172673,3.69852925109914,3.69852925109914,505.336006047422,0.0,1.0
2010-09-22,6.25,6.32,6.25,6.32,1200,3.71040253922466,3.75195904766397,3.71040253922466,3.75195904766397,2021.34402418969,0.0,1.0
2010-09-23,6.34,6.47,6.33,6.33,3700,3.76383233578949,3.84100870860537,3.75789569172673,3.75789569172673,6232.4774079182,0.0,1.0
2010-09-24,6.4,6.47,6.175,6.32,4600,3.79945220016605,3.84100870860537,3.66587770875396,3.75195904766397,7748.48542606046,0.0,1.0
2010-09-27,6.5,6.5,6.38,6.4,18800,3.85881864079364,3.85881864079364,3.78757891204053,3.79945220016605,31667.7230456385,0.0,1.0
2010-09-28,6.2,6.47,6.2,6.47,9400,3.68071931891086,3.84100870860537,3.68071931891086,3.84100870860537,15833.8615228192,0.0,1.0
2010-09-29,6.33,6.34,6.31,6.31,1300,3.75789569172673,3.76383233578949,3.74602240360121,3.74602240360121,2189.78935953883,0.0,1.0
2010-09-30,6.5,6.5,6.45,6.5,5500,3.85881864079364,3.85881864079364,3.82913542047985,3.85881864079364,9264.49344420274,0.0,1.0
2010-10-01,6.5,6.5,6.27,6.28,11400,3.85881864079364,3.85881864079364,3.72227582735018,3.72821247141294,19202.768229802,0.0,1.0
2010-10-04,6.71,6.9,6.36,6.49,4500,3.98348816611159,4.09628440330402,3.77570562391501,3.85288199673088,7580.04009071133,0.0,1.0
2010-10-05,6.74,6.88,6.44,6.44,4400,4.00129809829987,4.0844111151785,3.82319877641709,3.82319877641709,7411.59475536219,0.0,1.0
2010-10-06,6.69,6.78,6.69,6.73,5000,3.97161487798607,4.02504467455091,3.97161487798607,3.99536145423711,8422.26676745703,0.0,1.0
2010-10-07,6.89,6.89,6.55,6.6899,5100,4.09034775924126,4.09034775924126,3.88850186110744,3.97155551154545,8590.71210280617,0.0,1.0
2010-10-08,6.63,6.85,6.63,6.85,9400,3.93599501360952,4.06660118299023,3.93599501360952,4.06660118299023,15833.8615228192,0.0,1.0
2010-10-11,6.84,6.85,6.62,6.62,18500,4.06066453892747,4.06660118299023,3.93005836954676,3.93005836954676,31162.387039591,0.0,1.0
2010-10-12,6.78,6.9,6.77,6.8,14600,4.02504467455091,4.09628440330402,4.01910803048815,4.03691796267643,24593.0189609745,0.0,1.0
2010-10-13,7.0,7.0,6.75,6.75,11200,4.15565084393162,4.15565084393162,4.00723474236263,4.00723474236263,18865.8775591037,0.0,1.0
2010-10-14,6.71,7.0,6.71,6.98,10800,3.98348816611159,4.15565084393162,3.98348816611159,4.1437775558061,18192.0962177072,0.0,1.0
2010-10-15,6.83,6.9799,6.792,6.97,3800,4.05472789486471,4.14371818936547,4.03216864742622,4.13784091174334,6400.92274326733,0.0,1.0
2010-10-18,6.98,7.0,6.84,7.0,6200,4.1437775558061,4.15565084393162,4.06066453892747,4.15565084393162,10443.6107916467,0.0,1.0
2010-10-19,6.98,6.98,6.98,6.98,0,4.1437775558061,4.1437775558061,4.1437775558061,4.1437775558061,0,0.0,1.0
2010-10-20,6.94,6.94,6.66,6.82,3600,4.12003097955506,4.12003097955506,3.9538049457978,4.04879125080195,6064.03207256906,0.0,1.0
2010-10-21,6.95,6.95,6.73,6.73,3800,4.12596762361782,4.12596762361782,3.99536145423711,3.99536145423711,6400.92274326734,0.0,1.0
2010-10-22,6.95,6.95,6.95,6.95,0,4.12596762361782,4.12596762361782,4.12596762361782,4.12596762361782,0,0.0,1.0
2010-10-25,6.9499,6.95,6.9499,6.95,2100,4.12590825717719,4.12596762361782,4.12590825717719,4.12596762361782,3537.35204233195,0.0,1.0
2010-10-26,6.92,6.94,6.75,6.75,12500,4.10815769142954,4.12003097955506,4.00723474236263,4.00723474236263,21055.6669186426,0.0,1.0
2010-10-27,6.99,7.0,6.91,6.94,6200,4.14971419986886,4.15565084393162,4.10222104736678,4.12003097955506,10443.6107916467,0.0,1.0
2010-10-28,6.99,6.99,6.99,6.99,0,4.14971419986886,4.14971419986886,4.14971419986886,4.14971419986886,0,0.0,1.0
2010-10-29,6.792,7.0,6.792,6.99,3500,4.03216864742622,4.15565084393162,4.03216864742622,4.14971419986886,5895.58673721992,0.0,1.0
2010-11-01,6.99,6.99,6.97,6.97,3200,4.14971419986886,4.14971419986886,4.13784091174334,4.13784091174334,5390.25073117249,0.0,1.0
2010-11-02,6.82,6.99,6.82,6.95,4600,4.04879125080195,4.14971419986886,4.04879125080195,4.12596762361782,7748.48542606046,0.0,1.0
2010-11-03,7.7,7.7,7.1,7.1,62200,4.57121592832478,4.57121592832478,4.21501728455921,4.21501728455921,104772.998587165,0.0,1.0
2010-11-04,7.7,7.89,7.6,7.63,20100,4.57121592832478,4.68401216551721,4.51184948769718,4.52965941988546,33857.5124051772,0.0,1.0
2010-11-05,7.84,7.85,7.55,7.5501,17200,4.65432894520341,4.66026558926617,4.48216626738339,4.48222563382401,28972.5976800522,0.0,1.0
2010-11-08,8.0,8.25,7.85,7.85,23800,4.74931525020756,4.89773135177655,4.66026558926617,4.66026558926617,40089.9898130955,0.0,1.0
2010-11-09,8.0,8.48,7.99,8.48,17800,4.74931525020756,5.03427416522002,4.7433786061448,5.03427416522002,29983.269692147,0.0,1.0
2010-11-10,8.25,8.69,8.0,8.0,35600,4.89773135177655,5.15894369053796,4.74931525020756,4.74931525020756,59966.539384294,0.0,1.0
2010-11-11,8.25,8.32,8.1,8.32,19700,4.89773135177655,4.93928786021586,4.80868169083516,4.93928786021586,33183.7310637807,0.0,1.0
2010-11-12,8.16,8.64,8.1,8.36,2700,4.84430155521171,5.12926047022417,4.80868169083516,4.9630344364669,4548.0240544268,0.0,1.0
2010-11-15,8.53,8.65,8.19,8.19,10400,5.06395738553381,5.13519711428693,4.86211148739999,4.86211148739999,17518.3148763106,0.0,1.0
2010-11-16,8.71,9.15,8.3001,8.5,22300,5.17081697866348,5.4320293174249,4.92747393853097,5.04614745334553,37563.3097828584,0.0,1.0
2010-11-17,8.55,9.0,8.47,9.0,37500,5.25392999554212,5.53045262688644,5.20477041663646,5.53045262688644,61025.7464930148,0.3,1.0
2010-11-18,8.41,8.74,8.4,8.74,14100,5.16790073245722,5.37068399544305,5.16175578509401,5.37068399544305,22945.6806813736,0.0,1.0
2010-11-19,8.24,8.74,8.15,8.48,18400,5.06343662728269,5.37068399544305,5.00813210101383,5.21091536399967,29943.2996125727,0.0,1.0
2010-11-22,8.23,8.2992,8.1,8.22,9900,5.05729167991949,5.09981471567288,4.97740736419779,5.05114673255628,16110.7970741559,0.0,1.0
2010-11-23,8.2,8.48,8.1,8.48,7600,5.03885683782987,5.21091536399967,4.97740736419779,5.21091536399967,12367.8846225843,0.0,1.0
2010-11-24,8.22,8.53,8.17,8.42,5200,5.05114673255628,5.2416401008157,5.02042199574024,5.17404567982042,8462.2368470314,0.0,1.0
2010-11-26,7.9,7.94,7.88,7.92,1700,4.85450841693365,4.87908820638648,4.84221852220724,4.86679831166007,2766.50050768334,0.0,1.0
2010-11-29,8.15,8.4799,7.76,7.76,9700,5.00813210101383,5.21085391452603,4.76847915384875,4.76847915384875,15785.3264261932,0.0,1.0
2010-11-30,8.3,8.46,7.82,8.44,7200,5.10030631146194,5.19862546927325,4.80534883802799,5.18633557454684,11716.9433266589,0.0,1.0
2010-12-01,8.12,8.43,7.94,7.94,10500,4.98969725892421,5.18019062718363,4.87908820638648,4.87908820638648,17087.2090180442,0.0,1.0
2010-12-02,7.96,8.02,7.89,8.02,13600,4.89137810111289,4.92824778529214,4.84836346957044,4.92824778529214,22132.0040614667,0.0,1.0
2010-12-03,8.04,8.21,7.9,7.93,12300,4.94053768001855,5.04500178519307,4.85450841693365,4.87294325902327,20016.4448497089,0.0,1.0
2010-12-06,8.1399,8.1399,8.08,8.1,1000,5.00192570417699,5.00192570417699,4.96511746947138,4.97740736419779,1627.35323981373,0.0,1.0
2010-12-07,8.18,8.2,8.03,8.19,16800,5.02656694310345,5.03885683782987,4.93439273265534,5.03271189046666,27339.5344288707,0.0,1.0
2010-12-08,8.16,8.2,8.1,8.18,3900,5.01427704837704,5.03885683782987,4.97740736419779,5.02656694310345,6346.67763527354,0.0,1.0
2010-12-09,8.09,8.2,8.04,8.19,1800,4.97126241683459,5.03885683782987,4.94053768001855,5.03271189046666,2929.23583166471,0.0,1.0
2010-12-10,8.2,8.2,8.1,8.19,9000,5.03885683782987,5.03885683782987,4.97740736419779,5.03271189046666,14646.1791583236,0.0,1.0
2010-12-13,8.2,8.2,8.11,8.2,5800,5.03885683782987,5.03885683782987,4.983552311561,5.03885683782987,9438.64879091963,0.0,1.0
2010-12-14,8.2,8.2,8.12,8.19,3400,5.03885683782987,5.03885683782987,4.98969725892421,5.03271189046666,5533.00101536668,0.0,1.0
2010-12-15,8.0,8.21,7.95,8.21,26000,4.91595789056572,5.04500178519307,4.88523315374969,5.04500178519307,42311.184235157,0.0,1.0
2010-12-16,8.17,8.19,8.1,8.19,2800,5.02042199574024,5.03271189046666,4.97740736419779,5.03271189046666,4556.58907147845,0.0,1.0
2010-12-17,8.16,8.2,8.16,8.18,2200,5.01427704837704,5.03885683782987,5.01427704837704,5.02656694310345,3580.1771275902,0.0,1.0
2010-12-20,8.1,8.2,8.0,8.2,7700,4.97740736419779,5.03885683782987,4.91595789056572,5.03885683782987,12530.6199465657,0.0,1.0
2010-12-21,8.15,8.2,8.1,8.16,5900,5.00813210101383,5.03885683782987,4.97740736419779,5.01427704837704,9601.38411490101,0.0,1.0
2010-12-22,8.15,8.21,8.15,8.2,1800,5.00813210101383,5.04500178519307,5.00813210101383,5.03885683782987,2929.23583166471,0.0,1.0
2010-12-23,8.16,8.2,8.15,8.2,5000,5.01427704837704,5.03885683782987,5.00813210101383,5.03885683782987,8136.76619906865,0.0,1.0
2010-12-27,8.1999,8.2,8.18,8.18,8100,5.03879538835623,5.03885683782987,5.02656694310345,5.02656694310345,13181.5612424912,0.0,1.0
2010-12-28,8.2101,8.2101,8.1401,8.2,3300,5.04506323466671,5.04506323466671,5.00204860312425,5.03885683782987,5370.2656913853,0.0,1.0
2010-12-29,8.11,8.27,7.89,8.27,12800,4.983552311561,5.08187146937232,4.84836346957044,5.08187146937232,20830.1214696158,0.0,1.0
2010-12-30,7.93,8.23,7.9,8.23,4200,4.87294325902327,5.05729167991949,4.85450841693365,5.05729167991949,6834.88360721767,0.0,1.0
2010-12-31,8.08,8.19,7.9,7.9001,14500,4.96511746947138,5.03271189046666,4.85450841693365,4.85456986640728,23596.6219772991,0.0,1.0
2011-01-03,8.11,8.2599,7.97,8.22,5700,4.983552311561,5.07566507253548,4.8975230484761,5.05114673255628,9275.91346693827,0.0,1.0
2011-01-04,8.18,8.19,8.18,8.19,2300,5.02656694310345,5.03271189046666,5.02656694310345,5.03271189046666,3742.91245157158,0.0,1.0
2011-01-05,8.17,8.2,8.11,8.11,3600,5.02042199574024,5.03885683782987,4.983552311561,4.983552311561,5858.47166332943,0.0,1.0
2011-01-06,8.19,8.2,8.15,8.18,8300,5.03271189046666,5.03885683782987,5.00813210101383,5.02656694310345,13507.031890454,0.0,1.0
2011-01-07,8.17,8.2,8.16,8.2,5100,5.02042199574024,5.03885683782987,5.01427704837704,5.03885683782987,8299.50152305003,0.0,1.0
2011-01-10,8.28,8.3,8.19,8.22,12900,5.08801641673552,5.10030631146194,5.03271189046666,5.05114673255628,20992.8567935971,0.0,1.0
2011-01-11,8.35,8.47,8.3,8.3,17400,5.13103104827797,5.20477041663646,5.10030631146194,5.10030631146194,28315.9463727589,0.0,1.0
2011-01-12,8.3859,8.4,8.35,8.37,18800,5.15309140931189,5.16175578509401,5.13103104827797,5.14332094300439,30594.2409084981,0.0,1.0
2011-01-13,8.35,8.4,8.35,8.4,5100,5.13103104827797,5.16175578509401,5.13103104827797,5.16175578509401,8299.50152305003,0.0,1.0
2011-01-14,8.31,8.4,8.31,8.4,10700,5.10645125882515,5.16175578509401,5.10645125882515,5.16175578509401,17412.6796660069,0.0,1.0
2011-01-18,8.3499,8.4,8.3,8.3,4300,5.13096959880434,5.16175578509401,5.10030631146194,5.10030631146194,6997.61893119904,0.0,1.0
2011-01-19,8.25,8.35,8.21,8.3,8600,5.0695815746459,5.13103104827797,5.04500178519307,5.10030631146194,13995.2378623981,0.0,1.0
2011-01-20,8.25,8.39,8.22,8.39,5400,5.0695815746459,5.1556108377308,5.05114673255628,5.1556108377308,8787.70749499415,0.0,1.0
2011-01-21,7.9,8.38,7.85,8.38,30200,4.85450841693365,5.14946589036759,4.82378368011762,5.14946589036759,49146.0678423747,0.0,1.0
2011-01-24,8.03,8.11,7.81,7.81,11200,4.93439273265534,4.983552311561,4.79920389066479,4.79920389066479,18226.3562859138,0.0,1.0
2011-01-25,8.22,8.4,8.12,8.18,13800,5.05114673255628,5.16175578509401,4.98969725892421,5.02656694310345,22457.4747094295,0.0,1.0
2011-01-26,8.3124,8.34,8.1,8.24,9600,5.10792604619231,5.12488610091477,4.97740736419779,5.06343662728269,15622.5911022118,0.0,1.0
2011-01-27,8.27,8.4,8.19,8.19,4600,5.08187146937232,5.16175578509401,5.03271189046666,5.03271189046666,7485.82490314315,0.0,1.0
2011-01-28,8.34,8.4,8.13,8.4,4700,5.12488610091477,5.16175578509401,4.99584220628742,5.16175578509401,7648.56022712453,0.0,1.0
2011-01-31,8.35,8.35,8.1401,8.35,5300,5.13103104827797,5.13103104827797,5.00204860312425,5.13103104827797,8624.97217101277,0.0,1.0
2011-02-01,8.35,8.35,8.1001,8.1001,1300,5.13103104827797,5.13103104827797,4.97746881367143,4.97746881367143,2115.55921175785,0.0,1.0
2011-02-02,8.35,8.4,8.3,8.39,12400,5.13103104827797,5.16175578509401,5.10030631146194,5.1556108377308,20179.1801736903,0.0,1.0
2011-02-03,8.3119,8.4,8.2,8.32,6700,5.10761879882415,5.16175578509401,5.03885683782987,5.11259620618835,10903.266706752,0.0,1.0
2011-02-04,8.46,8.7,8.22,8.29,11300,5.19862546927325,5.34610420599022,5.05114673255628,5.09416136409873,18389.0916098952,0.0,1.0
2011-02-07,8.33,8.5,8.33,8.42,5300,5.11874115355156,5.22320525872608,5.11874115355156,5.17404567982042,8624.97217101277,0.0,1.0
2011-02-08,8.33,8.42,8.27,8.42,5600,5.11874115355156,5.17404567982042,5.08187146937232,5.17404567982042,9113.17814295689,0.0,1.0
2011-02-09,8.48,8.48,8.41,8.47,2400,5.21091536399967,5.21091536399967,5.16790073245722,5.20477041663646,3905.64777555295,0.0,1.0
2011-02-10,8.3901,8.4799,8.294,8.45,6900,5.15567228720443,5.21085391452603,5.09661934304401,5.19248052191004,11228.7373547147,0.0,1.0
2011-02-11,8.25,8.49,8.25,8.48,1100,5.0695815746459,5.21706031136287,5.0695815746459,5.21091536399967,1790.0885637951,0.0,1.0
2011-02-14,8.3,8.47,8.21,8.31,5900,5.10030631146194,5.20477041663646,5.04500178519307,5.10645125882515,9601.384114901,0.0,1.0
2011-02-15,8.2801,8.4,8.2801,8.4,4000,5.08807786620915,5.16175578509401,5.08807786620915,5.16175578509401,6509.41295925493,0.0,1.0
2011-02-16,8.33,8.35,8.01,8.01,8300,5.18019062718363,5.19262805966186,4.98119170753192,4.98119170753192,13346.8061266289,0.1,1.0
2011-02-17,8.4,8.61,8.31,8.46,17600,5.22372164085744,5.35431468187888,5.1677531947054,5.26103393829214,28301.6611841769,0.0,1.0
2011-02-18,8.35,8.5,8.35,8.4001,10800,5.19262805966186,5.2859088032486,5.19262805966186,5.22378382801983,17366.9284539267,0.0,1.0
2011-02-22,8.29,8.48,8.27,8.47,3400,5.15531576222717,5.27347137077037,5.14287832974893,5.26725265453126,5467.36636512508,0.0,1.0
2011-02-23,8.13,8.21,8.13,8.18,4400,5.05581630240131,5.10556603231424,5.05581630240131,5.08690988359689,7075.41529604423,0.0,1.0
2011-02-24,8.23,8.339,8.1,8.1,1300,5.11800346479247,5.18578747179884,5.03716015368396,5.03716015368396,2090.46361019489,0.0,1.0
2011-02-25,8.2999,8.3,8.15,8.15,8600,5.16147229130389,5.16153447846628,5.06825373487954,5.06825373487954,13829.2208059046,0.0,1.0
2011-02-28,8.24,8.3,8.21,8.21,4700,5.12422218103159,5.16153447846628,5.10556603231424,5.10556603231424,7557.82997531997,0.0,1.0
2011-03-01,8.15,8.25,8.11,8.21,5800,5.06825373487954,5.1304408972707,5.04337886992308,5.10556603231424,9326.68379933103,0.0,1.0
2011-03-02,8.2,8.25,8.1999,8.235,3400,5.09934731607512,5.1304408972707,5.09928512891273,5.12111282291203,5467.36636512509,0.0,1.0
2011-03-03,8.2,8.25,8.14,8.24,7500,5.09934731607512,5.1304408972707,5.06203501864043,5.12422218103159,12060.3669818936,0.0,1.0
2011-03-04,8.541,8.55,8.16,8.2,24900,5.31140553982898,5.31700238444418,5.07447245111866,5.09934731607512,40040.4183798866,0.0,1.0
2011-03-07,8.4,8.45,8.3,8.37,9400,5.22372164085744,5.25481522205302,5.16153447846628,5.20506549214009,15115.6599506399,0.0,1.0
2011-03-08,8.5,8.5,8.33,8.35,25500,5.2859088032486,5.2859088032486,5.18019062718363,5.19262805966186,41005.2477384382,0.0,1.0
2011-03-09,8.29,8.64,8.24,8.5,40000,5.15531576222717,5.37297083059623,5.12422218103159,5.2859088032486,64321.9572367657,0.0,1.0
2011-03-10,8.12,8.379,8.12,8.2645,9400,5.04959758616219,5.2106623367553,5.04959758616219,5.13945803581742,15115.65995064,0.0,1.0
2011-03-11,8.2499,8.2499,8.11,8.15,11100,5.13037871010831,5.13037871010831,5.04337886992308,5.06825373487954,17849.3431332025,0.0,1.0
2011-03-14,8.1499,8.16,8.05,8.16,16200,5.06819154771715,5.07447245111866,5.00606657248838,5.07447245111866,26050.3926808901,0.0,1.0
2011-03-15,8.12,8.189,7.9,8.0401,20100,5.04959758616219,5.0925067282121,4.91278582890164,4.99991004341166,32321.7835114748,0.0,1.0
2011-03-16,8.09,8.09,8.05,8.0519,2100,5.03094143744485,5.03094143744485,5.00606657248838,5.00724812857381,3376.9027549302,0.0,1.0
2011-03-17,8.1,8.19,8.05,8.12,5200,5.03716015368396,5.09312859983601,5.00606657248838,5.04959758616219,8361.85444077955,0.0,1.0
2011-03-18,8.0,8.19,7.96,8.19,6800,4.9749729912928,5.09312859983601,4.95009812633634,5.09312859983601,10934.7327302502,0.0,1.0
2011-03-21,8.11,8.2,8.0,8.14,6000,5.04337886992308,5.09934731607512,4.9749729912928,5.06203501864043,9648.29358551485,0.0,1.0
2011-03-22,8.0219,8.19,8.0219,8.19,3900,4.98859197985647,5.09312859983601,4.98859197985647,5.09312859983601,6271.39083058465,0.0,1.0
2011-03-23,8.07,8.16,8.03,8.12,24400,5.01850400496661,5.07447245111866,4.99362914001015,5.04959758616219,39236.3939144271,0.0,1.0
2011-03-24,8.102,8.18,7.99,8.0,4000,5.03840389693179,5.08690988359689,4.96875427505369,4.9749729912928,6432.19572367656,0.0,1.0
2011-03-25,8.1,8.18,8.05,8.07,14300,5.03716015368396,5.08690988359689,5.00606657248838,5.01850400496661,22995.0997121438,0.0,1.0
2011-03-28,8.1,8.1299,8.1,8.12,7800,5.03716015368396,5.05575411523892,5.03716015368396,5.04959758616219,12542.7816611693,0.0,1.0
2011-03-29,8.1,8.16,8.01,8.02,5600,5.03716015368396,5.07447245111866,4.98119170753192,4.98741042377103,9005.0740131472,0.0,1.0
2011-03-30,8.1499,8.15,8.14,8.15,3200,5.06819154771715,5.06825373487954,5.06203501864043,5.06825373487954,5145.75657894126,0.0,1.0
2011-03-31,8.18,8.2,8.18,8.19,1100,5.08690988359689,5.09934731607512,5.08690988359689,5.09312859983601,1768.85382401106,0.0,1.0
2011-04-01,8.12,8.2,8.12,8.2,3500,5.04959758616219,5.09934731607512,5.04959758616219,5.09934731607512,5628.171258217,0.0,1.0
2011-04-04,8.2,8.2,8.15,8.2,10000,5.09934731607512,5.09934731607512,5.06825373487954,5.09934731607512,16080.4893091914,0.0,1.0
2011-04-05,8.2,8.24,8.15,8.16,12700,5.09934731607512,5.12422218103159,5.06825373487954,5.07447245111866,20422.2214226731,0.0,1.0
2011-04-06,8.1,8.18,8.1,8.18,12500,5.03716015368396,5.08690988359689,5.03716015368396,5.08690988359689,20100.6116364893,0.0,1.0
2011-04-07,8.06,8.12,8.06,8.1,35500,5.0122852887275,5.04959758616219,5.0122852887275,5.03716015368396,57085.7370476295,0.0,1.0
2011-04-08,8.11,8.2,8.06,8.06,2000,5.04337886992308,5.09934731607512,5.0122852887275,5.0122852887275,3216.09786183828,0.0,1.0
2011-04-11,8.1,8.1499,8.1,8.1,6800,5.03716015368396,5.06819154771715,5.03716015368396,5.03716015368396,10934.7327302502,0.0,1.0
2011-04-12,8.1,8.1,8.0601,8.1,32600,5.03716015368396,5.03716015368396,5.01234747588989,5.03716015368396,52422.3951479641,0.0,1.0
2011-04-13,8.05,8.21,8.05,8.21,7900,5.00606657248838,5.10556603231424,5.00606657248838,5.10556603231424,12703.5865542612,0.0,1.0
2011-04-14,8.05,8.05,8.05,8.05,0,5.00606657248838,5.00606657248838,5.00606657248838,5.00606657248838,0,0.0,1.0
2011-04-15,7.98,8.0501,7.98,8.05,8000,4.96253555881457,5.00612875965077,4.96253555881457,5.00606657248838,12864.3914473531,0.0,1.0
2011-04-18,8.0501,8.199,7.93,7.93,2800,5.00612875965077,5.09872544445121,4.93144197761899,4.93144197761899,4502.5370065736,0.0,1.0
2011-04-19,8.06,8.09,8.01,8.01,6900,5.0122852887275,5.03094143744485,4.98119170753192,4.98119170753192,11095.5376233421,0.0,1.0
2011-04-20,8.03,8.1,8.03,8.1,14100,4.99362914001015,5.03716015368396,4.99362914001015,5.03716015368396,22673.4899259599,0.0,1.0
2011-04-21,8.04,8.05,8.03,8.05,4100,4.99984785624927,5.00606657248838,4.99362914001015,5.00606657248838,6593.00061676848,0.0,1.0
2011-04-25,8.06,8.06,8.03,8.03,17800,5.0122852887275,5.0122852887275,4.99362914001015,4.99362914001015,28623.2709703607,0.0,1.0
2011-04-26,8.0,8.0552,7.96,8.0,21200,4.9749729912928,5.00930030493272,4.95009812633634,4.9749729912928,34090.6373354858,0.0,1.0
2011-04-27,8.0,8.0,8.0,8.0,1700,4.9749729912928,4.9749729912928,4.9749729912928,4.9749729912928,2733.68318256254,0.0,1.0
2011-04-28,7.97,8.04,7.9,8.04,8800,4.95631684257545,4.99984785624927,4.91278582890164,4.99984785624927,14150.8305920885,0.0,1.0
2011-04-29,7.97,7.99,7.86,7.91,6500,4.95631684257545,4.96875427505369,4.88791096394518,4.91900454514076,10452.3180509744,0.0,1.0
2011-05-02,8.03,8.0599,8.03,8.03,4400,4.99362914001015,5.01222310156511,4.99362914001015,4.99362914001015,7075.41529604423,0.0,1.0
2011-05-03,8.05,8.05,8.0,8.03,3200,5.00606657248838,5.00606657248838,4.9749729912928,4.99362914001015,5145.75657894126,0.0,1.0
2011-05-04,8.0,8.03,7.95,8.0,3400,4.9749729912928,4.99362914001015,4.94387941009722,4.9749729912928,5467.36636512509,0.0,1.0
2011-05-05,7.95,8.0,7.92,8.0,3000,4.94387941009722,4.9749729912928,4.92522326137987,4.9749729912928,4824.14679275743,0.0,1.0
2011-05-06,7.69,8.0,7.69,8.0,2100,4.78219278788021,4.9749729912928,4.78219278788021,4.9749729912928,3376.9027549302,0.0,1.0
2011-05-09,7.9799,8.0,7.76,7.76,3300,4.96247337165218,4.9749729912928,4.82572380155402,4.82572380155402,5306.56147203317,0.0,1.0
2011-05-10,7.98,7.98,7.7301,7.7301,3100,4.96253555881457,4.96253555881457,4.80712983999906,4.80712983999906,4984.95168584934,0.0,1.0
2011-05-11,8.029,8.029,7.77,7.77,2100,4.99300726838624,4.99300726838624,4.83194251779313,4.83194251779313,3376.9027549302,0.0,1.0
2011-05-12,7.84,8.01,7.72,7.93,1600,4.87547353146695,4.98119170753192,4.80084893659755,4.93144197761899,2572.87828947063,0.0,1.0
2011-05-13,7.9,8.0,7.75,7.84,6500,4.91278582890164,4.9749729912928,4.8195050853149,4.87547353146695,10452.3180509744,0.0,1.0
2011-05-16,7.75,7.75,7.75,7.75,100,4.8195050853149,4.8195050853149,4.8195050853149,4.8195050853149,160.804893091914,0.0,1.0
2011-05-17,7.95,7.97,7.76,7.97,2000,4.94387941009722,4.95631684257545,4.82572380155402,4.95631684257545,3216.09786183829,0.0,1.0
2011-05-18,7.77,7.95,7.75,7.95,3200,4.89412968018429,5.00750720173296,4.88153217779,5.00750720173296,5080.37212431685,0.1,1.0
2011-05-19,7.8,7.8,7.54,7.76,7400,4.91302593377574,4.91302593377574,4.74925840264988,4.88783092898715,11748.3605374827,0.0,1.0
2011-05-20,7.45,7.71,7.45,7.71,14500,4.69256964187555,4.8563371730014,4.69256964187555,4.8563371730014,23020.4361883107,0.0,1.0
2011-05-23,7.4,7.46,7.12,7.46,7100,4.6610758858898,4.69886839307269,4.48471085236965,4.69886839307269,11272.075650828,0.0,1.0
2011-05-24,7.19,7.44,7.12,7.37,5500,4.52880211074969,4.6862708906784,4.48471085236965,4.64217963229836,8731.88958866957,0.0,1.0
2011-05-25,7.1901,7.3,6.98,6.99,24800,4.52886509826166,4.59808837391832,4.39652833560957,4.40282708680672,39372.8839634555,0.0,1.0
2011-05-26,7.14,7.2671,7.14,7.21,20100,4.49730835476395,4.5773654824797,4.49730835476395,4.54139961314398,31911.0874058651,0.0,1.0
2011-05-27,7.14,7.14,7.07,7.07,2600,4.49730835476395,4.49730835476395,4.45321709638391,4.45321709638391,4127.80235100743,0.0,1.0
2011-05-31,7.2,7.2,7.11,7.2,23900,4.53510086194684,4.53510086194684,4.4784121011725,4.53510086194684,37944.0293034914,0.0,1.0
2011-06-01,7.0201,7.17,7.02,7.17,16900,4.42178632791014,4.51620460835539,4.42172334039816,4.51620460835539,26830.7152815483,0.0,1.0
2011-06-02,6.9,7.02,6.65,7.02,48100,4.34613832603238,4.42172334039816,4.18866954610368,4.42172334039816,76364.3434936377,0.0,1.0
2011-06-03,6.63,6.88,6.63,6.88,26500,4.17607204370938,4.33354082363809,4.17607204370938,4.33354082363809,42071.8316544989,0.0,1.0
2011-06-06,6.64,6.72,6.55,6.67,12800,4.18237079490653,4.23276080448371,4.12568203413219,4.20126704849797,20321.4884972674,0.0,1.0
2011-06-07,6.77,6.8,6.74,6.75,4400,4.26425456046946,4.2831508140609,4.24535830687801,4.25165705807516,6985.51167093565,0.0,1.0
2011-06-08,6.6499,6.85,6.4,6.85,7300,4.1886065585917,4.31464457004664,4.03120076617497,4.31464457004664,11589.5989085978,0.0,1.0
2011-06-09,6.85,6.9,6.411,6.64,9400,4.31464457004664,4.34613832603238,4.03812939249183,4.18237079490653,14923.5931151807,0.0,1.0
2011-06-10,6.68,6.84,6.38,6.84,10900,4.20756579969512,4.30834581884949,4.01860326378067,4.30834581884949,17305.0175484543,0.0,1.0
2011-06-13,6.74,6.85,6.64,6.76,17100,4.24535830687801,4.31464457004664,4.18237079490653,4.25795580927231,27148.2385393181,0.0,1.0
2011-06-14,6.7,6.82,6.46,6.8,8400,4.22016330208942,4.2957483164552,4.06899327335786,4.2831508140609,13335.9768263317,0.0,1.0
2011-06-15,6.43,6.6,6.36,6.6,3600,4.05009701976641,4.15717579011793,4.00600576138637,4.15717579011793,5715.41863985645,0.0,1.0
2011-06-16,6.4001,6.54,6.27,6.27,8600,4.03126375368694,4.11938328293504,3.94931700061204,3.94931700061204,13653.5000841015,0.0,1.0
2011-06-17,6.76,6.76,6.3,6.43,13800,4.25795580927231,4.25795580927231,3.96821325420348,4.05009701976641,21909.1047861164,0.0,1.0
2011-06-20,6.77,6.8,6.51,6.64,3100,4.26425456046946,4.2831508140609,4.1004870293436,4.18237079490653,4921.61049543194,0.0,1.0
2011-06-21,6.67,6.75,6.4,6.53,5600,4.20126704849797,4.25165705807516,4.03120076617497,4.11308453173789,8890.65121755448,0.0,1.0
2011-06-22,6.7,6.7,6.7,6.7,500,4.22016330208942,4.22016330208942,4.22016330208942,4.22016330208942,793.808144424506,0.0,1.0
2011-06-23,6.7,6.7,6.55,6.67,1300,4.22016330208942,4.22016330208942,4.12568203413219,4.20126704849797,2063.90117550372,0.0,1.0
2011-06-24,7.0,7.0,6.511,6.69,18000,4.40912583800387,4.40912583800387,4.10111690446331,4.21386455089227,28577.0931992822,0.0,1.0
2011-06-27,6.96,7.0,6.71,7.0,7800,4.38393083321527,4.40912583800387,4.22646205328657,4.40912583800387,12383.4070530223,0.0,1.0
2011-06-28,6.71,6.86,6.71,6.86,3400,4.22646205328657,4.32094332124379,4.22646205328657,4.32094332124379,5397.89538208664,0.0,1.0
2011-06-29,6.9,6.9,6.49,6.5,25400,4.34613832603238,4.34613832603238,4.0878895269493,4.09418827814645,40325.453736765,0.0,1.0
2011-06-30,6.66,6.87,6.66,6.87,3000,4.19496829730082,4.32724207244094,4.19496829730082,4.32724207244094,4762.84886654705,0.0,1.0
2011-07-01,6.8199,7.0,6.61,6.75,7200,4.29568532894323,4.40912583800387,4.16347454131508,4.25165705807516,11430.8372797129,0.0,1.0
2011-07-05,6.72,6.8,6.72,6.72,1400,4.23276080448371,4.2831508140609,4.23276080448371,4.23276080448371,2222.66280438862,0.0,1.0
2011-07-06,6.65,6.75,6.65,6.66,8700,4.18866954610368,4.25165705807516,4.18866954610368,4.19496829730082,13812.2617129864,0.0,1.0
2011-07-07,6.6599,6.7,6.6,6.7,2800,4.19490530978885,4.22016330208942,4.15717579011793,4.22016330208942,4445.32560877724,0.0,1.0
2011-07-08,6.66,6.66,6.66,6.66,0,4.19496829730082,4.19496829730082,4.19496829730082,4.19496829730082,0,0.0,1.0
2011-07-11,6.71,6.75,6.71,6.73,1100,4.22646205328657,4.25165705807516,4.22646205328657,4.23905955568086,1746.37791773391,0.0,1.0
2011-07-12,6.64,6.64,6.54,6.55,800,4.18237079490653,4.18237079490653,4.11938328293504,4.12568203413219,1270.09303107921,0.0,1.0
2011-07-13,6.65,6.69,6.51,6.56,11600,4.18866954610368,4.21386455089227,4.1004870293436,4.13198078532934,18416.3489506485,0.0,1.0
2011-07-14,6.58,6.64,6.577,6.58,5400,4.14457828772364,4.18237079490653,4.14268866236449,4.14457828772364,8573.12795978467,0.0,1.0
2011-07-15,6.63,6.67,6.62,6.67,500,4.17607204370938,4.20126704849797,4.16977329251223,4.20126704849797,793.808144424507,0.0,1.0
2011-07-18,6.53,6.53,6.53,6.53,200,4.11308453173789,4.11308453173789,4.11308453173789,4.11308453173789,317.523257769803,0.0,1.0
2011-07-19,6.77,6.77,6.36,6.599,14200,4.26425456046946,4.26425456046946,4.00600576138637,4.15654591499822,22544.151301656,0.0,1.0
2011-07-20,6.69,6.86,6.6215,6.79,10800,4.21386455089227,4.32094332124379,4.1707181051918,4.27685206286375,17146.2559195693,0.0,1.0
2011-07-21,6.6,6.77,6.45,6.77,11800,4.15717579011793,4.26425456046946,4.06269452216071,4.26425456046946,18733.8722084184,0.0,1.0
2011-07-22,6.7,6.78,6.69,6.69,5000,4.22016330208942,4.2705533116666,4.21386455089227,4.21386455089227,7938.08144424506,0.0,1.0
2011-07-25,6.57,6.7,6.57,6.7,3400,4.13827953652649,4.22016330208942,4.13827953652649,4.22016330208942,5397.89538208665,0.0,1.0
2011-07-26,6.7,6.85,6.65,6.65,9300,4.22016330208942,4.31464457004664,4.18866954610368,4.18866954610368,14764.8314862958,0.0,1.0
2011-07-27,6.65,6.8,6.617,6.78,2700,4.18866954610368,4.2831508140609,4.16788366715309,4.2705533116666,4286.56397989233,0.0,1.0
2011-07-28,6.65,6.73,6.6,6.6,7800,4.18866954610368,4.23905955568086,4.15717579011793,4.15717579011793,12383.4070530223,0.0,1.0
2011-07-29,6.67,6.67,6.57,6.59,800,4.20126704849797,4.20126704849797,4.13827953652649,4.15087703892078,1270.09303107921,0.0,1.0
2011-08-01,7.0,7.0,6.62,6.62,3600,4.40912583800387,4.40912583800387,4.16977329251223,4.16977329251223,5715.41863985645,0.0,1.0
2011-08-02,6.8,6.99,6.76,6.93,8500,4.2831508140609,4.40282708680672,4.25795580927231,4.36503457962383,13494.7384552166,0.0,1.0
2011-08-03,6.75,6.84,6.75,6.84,1300,4.25165705807516,4.30834581884949,4.25165705807516,4.30834581884949,2063.90117550372,0.0,1.0
2011-08-04,6.9,6.9,6.53,6.72,9700,4.34613832603238,4.34613832603238,4.11308453173789,4.23276080448371,15399.8780018355,0.0,1.0
2011-08-05,6.96,7.0,6.53,6.9,9900,4.38393083321527,4.40912583800387,4.11308453173789,4.34613832603238,15717.4012596053,0.0,1.0
2011-08-08,6.44,6.8,6.44,6.8,16600,4.05639577096356,4.2831508140609,4.05639577096356,4.2831508140609,26354.4303948936,0.0,1.0
2011-08-09,6.74,6.79,6.46,6.79,6500,4.24535830687801,4.27685206286375,4.06899327335786,4.27685206286375,10319.5058775186,0.0,1.0
2011-08-10,6.5,6.61,6.39,6.61,10500,4.09418827814645,4.16347454131508,4.02490201497782,4.16347454131508,16669.9710329146,0.0,1.0
2011-08-11,6.232,6.3999,6.22,6.39,11200,3.92538174606287,4.03113777866299,3.91782324462629,4.02490201497782,17781.302435109,0.0,1.0
2011-08-12,6.48,6.48,6.16,6.33,5800,4.08159077575215,4.08159077575215,3.8800307374434,3.98710950779493,9208.17447532429,0.0,1.0
2011-08-15,6.34,6.48,6.26,6.48,4200,3.99340825899207,4.08159077575215,3.94301824941489,4.08159077575215,6667.98841316587,0.0,1.0
2011-08-16,6.27,6.49,6.26,6.35,4400,3.94931700061204,4.0878895269493,3.94301824941489,3.99970701018922,6985.51167093565,0.0,1.0
2011-08-17,6.25,6.32,6.25,6.25,9200,3.99970701018922,4.04450372870334,3.99970701018922,3.99970701018922,14376.0530092627,0.1,1.0
2011-08-18,6.29,6.29,6.06,6.21,38700,4.02530513505443,4.02530513505443,3.87811591707947,3.97410888532401,60473.1795063552,0.0,1.0
2011-08-19,6.34,6.34,6.189,6.24,5300,4.05730279113595,4.05730279113595,3.96066986976978,3.99330747897292,8281.85662490135,0.0,1.0
2011-08-22,6.2,6.36,6.2,6.35,4000,3.96770935410771,4.07010185356855,3.96770935410771,4.06370232235225,6250.45783011423,0.0,1.0
2011-08-23,6.17,6.28,6.17,6.27,11100,3.9485107604588,4.01890560383813,3.9485107604588,4.01250607262183,17345.020478567,0.0,1.0
2011-08-24,6.2193,6.2193,6.05,6.15,9500,3.98006044935517,3.98006044935517,3.87171638586317,3.9357116980262,14844.8373465213,0.0,1.0
2011-08-25,6.25,6.25,6.17,6.17,400,3.99970701018922,3.99970701018922,3.9485107604588,3.9485107604588,625.045783011423,0.0,1.0
2011-08-26,6.25,6.25,6.06,6.07,13000,3.99970701018922,3.99970701018922,3.87811591707947,3.88451544829577,20313.9879478713,0.0,1.0
2011-08-29,6.24,6.29,6.222,6.29,3500,3.99330747897292,4.02530513505443,3.98178832278358,4.02530513505443,5469.15060134995,0.0,1.0
2011-08-30,6.229,6.2399,6.22,6.22,600,3.98626799463499,3.99324348366076,3.98050841654032,3.98050841654032,937.568674517134,0.0,1.0
2011-08-31,6.2399,6.24,6.23,6.23,1000,3.99324348366076,3.99330747897292,3.98690794775662,3.98690794775662,1562.61445752856,0.0,1.0
2011-09-01,6.35,6.35,6.26,6.26,500,4.06370232235225,4.06370232235225,4.00610654140553,4.00610654140553,781.307228764279,0.0,1.0
2011-09-02,6.34,6.36,6.2,6.36,6400,4.05730279113595,4.07010185356855,3.96770935410771,4.07010185356855,10000.7325281828,0.0,1.0
2011-09-06,6.43,6.43,6.24,6.24,1400,4.11489857208267,4.11489857208267,3.99330747897292,3.99330747897292,2187.66024053998,0.0,1.0
2011-09-07,6.26,6.35,6.23,6.35,13800,4.00610654140553,4.06370232235225,3.98690794775662,4.06370232235225,21564.0795138941,0.0,1.0
2011-09-08,6.27,6.35,6.26,6.26,11700,4.01250607262183,4.06370232235225,4.00610654140553,4.00610654140553,18282.5891530841,0.0,1.0
2011-09-09,6.32,6.32,6.23,6.26,5400,4.04450372870334,4.04450372870334,3.98690794775662,4.00610654140553,8438.11807065421,0.0,1.0
2011-09-12,6.22,6.3,6.14,6.3,2300,3.98050841654032,4.03170466627074,3.92931216680989,4.03170466627074,3594.01325231568,0.0,1.0
2011-09-13,6.26,6.299,6.22,6.28,2500,4.00610654140553,4.03106471314911,3.98050841654032,4.01890560383813,3906.53614382139,0.0,1.0
2011-09-14,6.21,6.26,6.15,6.26,5500,3.97410888532401,4.00610654140553,3.9357116980262,4.00610654140553,8594.37951640707,0.0,1.0
2011-09-15,6.25,6.25,6.239,6.25,7800,3.99970701018922,3.99970701018922,3.99266752585129,3.99970701018922,12188.3927687228,0.0,1.0
2011-09-16,6.27,6.4,6.19,6.1901,10400,4.01250607262183,4.09569997843376,3.96130982289141,3.96137381820357,16251.190358297,0.0,1.0
2011-09-19,6.37,6.38,6.25,6.38,13200,4.07650138478486,4.08290091600116,3.99970701018922,4.08290091600116,20626.5108393769,0.0,1.0
2011-09-20,6.32,6.34,6.25,6.26,16100,4.04450372870334,4.05730279113595,3.99970701018922,4.00610654140553,25158.0927662098,0.0,1.0
2011-09-21,6.45,6.49,6.3,6.3799,9000,4.12769763451528,4.15329575938049,4.03170466627074,4.082836920689,14063.530117757,0.0,1.0
2011-09-22,6.29,6.5,6.27,6.41,19000,4.02530513505443,4.15969529059679,4.01250607262183,4.10209950965007,29689.6746930426,0.0,1.0
2011-09-23,6.43,6.464,6.26,6.38,15700,4.11489857208267,4.1366569782181,4.00610654140553,4.08290091600116,24533.0469831984,0.0,1.0
2011-09-26,6.3,6.3501,6.3,6.35,800,4.03170466627074,4.06376631766441,4.03170466627074,4.06370232235225,1250.09156602284,0.0,1.0
2011-09-27,6.73,6.77,6.3,6.3,25800,4.30688450857176,4.33248263343697,4.03170466627074,4.03170466627074,40315.4530042367,0.0,1.0
2011-09-28,6.54,6.74,6.53,6.74,4000,4.185293415462,4.31328403978806,4.1788938842457,4.31328403978806,6250.45783011423,0.0,1.0
2011-09-29,6.49,6.75,6.45,6.75,12000,4.15329575938049,4.31968357100436,4.12769763451528,4.31968357100436,18751.3734903427,0.0,1.0
2011-09-30,6.45,6.91,6.45,6.45,15700,4.12769763451528,4.42207607046521,4.12769763451528,4.12769763451528,24533.0469831983,0.0,1.0
2011-10-03,6.48,6.91,6.42,6.49,9200,4.14689622816419,4.42207607046521,4.10849904086637,4.15329575938049,14376.0530092627,0.0,1.0
2011-10-04,6.45,6.55,6.07,6.44,14600,4.12769763451528,4.19169294667831,3.88451544829577,4.12129810329898,22814.1710799169,0.0,1.0
2011-10-05,6.47,6.64,6.35,6.64,2700,4.14049669694788,4.24928872762503,4.06370232235225,4.24928872762503,4219.05903532711,0.0,1.0
2011-10-06,6.37,6.66,6.37,6.66,1000,4.07650138478486,4.26208779005764,4.07650138478486,4.26208779005764,1562.61445752856,0.0,1.0
2011-10-07,6.53,6.57,6.41,6.57,1100,4.1788938842457,4.20449200911091,4.10209950965007,4.20449200911091,1718.87590328141,0.0,1.0
2011-10-10,6.54,6.54,6.345,6.4,3900,4.185293415462,4.185293415462,4.0605025567441,4.09569997843376,6094.19638436138,0.0,1.0
2011-10-11,6.54,6.78,6.45,6.45,10800,4.185293415462,4.33888216465327,4.12769763451528,4.12769763451528,16876.2361413084,0.0,1.0
2011-10-12,6.53,6.54,6.4999,6.5,4500,4.1788938842457,4.185293415462,4.15963129528463,4.15969529059679,7031.76505887851,0.0,1.0
2011-10-13,6.47,6.47,6.46,6.46,9400,4.14049669694788,4.14049669694788,4.13409716573158,4.13409716573158,14688.5759007685,0.0,1.0
2011-10-14,6.5,6.51,6.45,6.51,6100,4.15969529059679,4.1660948218131,4.12769763451528,4.1660948218131,9531.9481909242,0.0,1.0
2011-10-17,6.56,6.64,6.5,6.58,2800,4.19809247789461,4.24928872762503,4.15969529059679,4.21089154032721,4375.32048107996,0.0,1.0
2011-10-18,6.65,6.7471,6.55,6.74,4600,4.25568825884133,4.31782770695163,4.19169294667831,4.31328403978806,7188.02650463137,0.0,1.0
2011-10-19,6.92,6.94,6.6,6.7,8200,4.42847560168151,4.44127466411411,4.22369060275982,4.28768591492285,12813.4385517342,0.0,1.0
2011-10-20,7.1,7.16,6.99,7.0,4000,4.54366716357496,4.58206435087277,4.47327232019563,4.47967185141193,6250.45783011422,0.0,1.0
2011-10-21,7.378,7.46,7.172,7.172,4400,4.72157413138817,4.77405028736186,4.58974378833234,4.58974378833234,6875.50361312566,0.0,1.0
2011-10-24,7.6,7.8099,7.6,7.6,17000,4.8636437243901,4.99796988462029,4.8636437243901,4.8636437243901,26564.4457779854,0.0,1.0
2011-10-25,7.65,7.91,7.61,7.72,2500,4.89564138047161,5.06202919209548,4.8700432556064,4.94043809898573,3906.53614382139,0.0,1.0
2011-10-26,7.874,7.92,7.71,7.91,1000,5.03899087971679,5.06842872331178,4.93403856776943,5.06202919209548,1562.61445752856,0.0,1.0
2011-10-27,8.0,8.0,7.98,8.0,4000,5.11962497304221,5.11962497304221,5.1068259106096,5.11962497304221,6250.45783011422,0.0,1.0
2011-10-28,7.99,7.99,7.9587,7.98,1900,5.1132254418259,5.1132254418259,5.09319490911888,5.1068259106096,2968.96746930426,0.0,1.0
2011-10-31,7.92,7.99,7.92,7.99,1300,5.06842872331178,5.1132254418259,5.06842872331178,5.1132254418259,2031.39879478713,0.0,1.0
2011-11-01,7.68,7.95,7.65,7.9,8800,4.91483997412052,5.08762731696069,4.89564138047161,5.05562966087918,13751.0072262513,0.0,1.0
2011-11-02,7.47,7.89,7.2,7.88,9600,4.78044981857816,5.04923012966288,4.60766247573799,5.04283059844657,15001.0987922741,0.0,1.0
2011-11-03,7.2,7.55,7.15,7.55,15200,4.60766247573799,4.83164606830858,4.57566481965647,4.83164606830858,23751.739754434,0.0,1.0
2011-11-04,7.65,7.86,7.31,7.31,2100,4.89564138047161,5.03003153601397,4.67805731911732,4.67805731911732,3281.49036080997,0.0,1.0
2011-11-07,7.64,7.989,7.34,7.56,3700,4.88924184925531,5.11258548870427,4.69725591276622,4.83804559952488,5781.67349285566,0.0,1.0
2011-11-08,7.77,7.77,7.52,7.77,1400,4.97243575506724,4.97243575506724,4.81244747465967,4.97243575506724,2187.66024053998,0.0,1.0
2011-11-09,7.99,7.99,7.64,7.64,2800,5.1132254418259,5.1132254418259,4.88924184925531,4.88924184925531,4375.32048107996,0.0,1.0
2011-11-10,7.83,8.0,7.83,8.0,1500,5.01083294236506,5.11962497304221,5.01083294236506,5.11962497304221,2343.92168629283,0.0,1.0
2011-11-11,7.84,8.19,7.84,8.19,8700,5.01723247358136,5.24121606615196,5.01723247358136,5.24121606615196,13594.7457804985,0.0,1.0
2011-11-14,8.1971,8.1971,8.03,8.05,700,5.24575973331553,5.24575973331553,5.13882356669111,5.15162262912372,1093.83012026999,0.0,1.0
2011-11-15,8.19,8.19,8.19,8.19,300,5.24121606615196,5.24121606615196,5.24121606615196,5.24121606615196,468.784337258567,0.0,1.0
2011-11-16,8.0499,8.24,8.0499,8.19,28900,5.15155863381156,5.27321372223347,5.15155863381156,5.24121606615196,45159.5578225753,0.0,1.0
2011-11-17,8.05,8.1299,8.05,8.05,14800,5.15162262912372,5.20275488354198,5.15162262912372,5.15162262912372,23126.6939714226,0.0,1.0
2011-11-18,7.92,8.05,7.75,7.78,6400,5.06842872331178,5.15162262912372,4.95963669263464,4.97883528628355,10000.7325281828,0.0,1.0
2011-11-21,7.9,8.21,7.9,7.92,33100,5.05562966087918,5.25401512858456,5.05562966087918,5.06842872331178,51722.5385441952,0.0,1.0
2011-11-22,8.02,8.05,7.841,7.96,34800,5.13242403547481,5.15162262912372,5.01787242670299,5.09402684817699,54378.9831219938,0.0,1.0
2011-11-23,8.05,8.1,7.88,7.95,8300,5.15162262912372,5.18362028520523,5.04283059844657,5.08762731696069,12969.699997487,0.0,1.0
2011-11-25,7.92,8.05,7.86,8.04,7300,5.06842872331178,5.15162262912372,5.03003153601397,5.14522309790742,11407.0855399585,0.0,1.0
2011-11-28,8.02,8.15,8.02,8.05,37400,5.13242403547481,5.21561794128675,5.13242403547481,5.15162262912372,58441.780711568,0.0,1.0
2011-11-29,7.95,7.99,7.82,7.82,6000,5.2316167693275,5.25793936942475,5.14606831901146,5.14606831901146,9117.64032099232,0.225,1.0
2011-11-30,7.94,8.0,7.82,7.95,20200,5.22503611930319,5.26452001944906,5.14606831901146,5.2316167693275,30696.0557473408,0.0,1.0
2011-12-01,8.01,8.01,7.77,7.8,17600,5.27110066947337,5.27110066947337,5.1131650688899,5.13290701896284,26745.0782749108,0.0,1.0
2011-12-02,7.98,8.02,7.7201,8.02,7100,5.25135871940044,5.27768131949768,5.08032762526859,5.27768131949768,10789.2077131742,0.0,1.0
2011-12-05,7.9,7.9,7.73,7.9,10700,5.19871351920595,5.19871351920595,5.08684246879266,5.19871351920595,16259.7919057696,0.0,1.0
2011-12-06,7.95,7.95,7.83,7.93,1600,5.2316167693275,5.2316167693275,5.15264896903577,5.21845546927888,2431.37075226462,0.0,1.0
2011-12-07,7.69,7.87,7.69,7.87,59300,5.06051986869541,5.17897156913301,5.06051986869541,5.17897156913301,90112.6785058074,0.0,1.0
2011-12-08,7.8,7.9071,7.7,7.72,3800,5.13290701896284,5.20338578072321,5.06710051871972,5.08026181876834,5774.50553662846,0.0,1.0
2011-12-09,7.841,7.9499,7.841,7.9,14200,5.15988768406251,5.23155096282726,5.15988768406251,5.19871351920595,21578.4154263485,0.0,1.0
2011-12-12,7.92,7.92,7.86,7.91,4500,5.21187481925457,5.21187481925457,5.1723909191087,5.20529416923026,6838.23024074424,0.0,1.0
2011-12-13,8.0,8.0,7.93,7.95,9200,5.26452001944906,5.26452001944906,5.21845546927888,5.2316167693275,13980.3818255216,0.0,1.0
2011-12-14,7.95,8.02,7.92,7.93,8900,5.2316167693275,5.27768131949768,5.21187481925457,5.21845546927888,13524.4998094719,0.0,1.0
2011-12-15,8.01,8.02,7.95,8.02,9000,5.27110066947337,5.27768131949768,5.2316167693275,5.27768131949768,13676.4604814885,0.0,1.0
2011-12-16,7.911,8.02,7.91,8.02,2700,5.20595223423269,5.27768131949768,5.20529416923026,5.27768131949768,4102.93814444654,0.0,1.0
2011-12-19,7.99,8.009,7.96,7.96,1500,5.25793936942475,5.27044260447094,5.23819741935182,5.23819741935182,2279.41008024808,0.0,1.0
2011-12-20,7.985,8.01,7.94,8.01,2700,5.2546490444126,5.27110066947337,5.22503611930319,5.27110066947337,4102.93814444654,0.0,1.0
2011-12-21,8.0,8.1,7.94,8.0,8400,5.26452001944906,5.33032651969217,5.22503611930319,5.26452001944906,12764.6964493892,0.0,1.0
2011-12-22,8.1,8.1,7.91,7.94,12200,5.33032651969217,5.33032651969217,5.20529416923026,5.22503611930319,18539.2019860177,0.0,1.0
2011-12-23,8.1,8.1,7.9501,8.0601,31000,5.33032651969217,5.33032651969217,5.23168257582775,5.30406972609517,47107.808325127,0.0,1.0
2011-12-27,8.09,8.1,7.9201,8.1,15300,5.32374586966786,5.33032651969217,5.21194062575481,5.33032651969217,23249.9828185304,0.0,1.0
2011-12-28,8.01,8.089,7.9,7.91,7800,5.27110066947337,5.32308780466543,5.19871351920595,5.20529416923026,11852.93241729,0.0,1.0
2011-12-29,8.01,8.1,8.01,8.05,7400,5.27110066947337,5.33032651969217,5.27110066947337,5.29742326957062,11245.0897292239,0.0,1.0
2011-12-30,8.01,8.1,8.01,8.01,5000,5.27110066947337,5.33032651969217,5.27110066947337,5.27110066947337,7598.03360082693,0.0,1.0
2012-01-03,8.02,8.1,7.91,7.92,10500,5.27768131949768,5.33032651969217,5.20529416923026,5.21187481925457,15955.8705617366,0.0,1.0
2012-01-04,8.02,8.1,7.88,8.0201,8300,5.27768131949768,5.33032651969217,5.18555221915733,5.27774712599793,12612.7357773727,0.0,1.0
2012-01-05,8.097,8.097,7.93,7.93,15000,5.32835232468488,5.32835232468488,5.21845546927888,5.21845546927888,22794.1008024808,0.0,1.0
2012-01-06,8.05,8.1,8.04,8.09,5800,5.29742326957062,5.33032651969217,5.29084261954631,5.32374586966786,8813.71897695923,0.0,1.0
2012-01-09,7.94,8.1,7.94,8.1,2900,5.22503611930319,5.33032651969217,5.22503611930319,5.33032651969217,4406.85948847962,0.0,1.0
2012-01-10,8.14,8.1999,8.0,8.0,26700,5.35664911978942,5.39606721343504,5.26452001944906,5.26452001944906,40573.4994284158,0.0,1.0
2012-01-11,8.18,8.18,8.051,8.14,7200,5.38297171988667,5.38297171988667,5.29808133457305,5.35664911978942,10941.1683851908,0.0,1.0
2012-01-12,8.27,8.29,8.19,8.19,25200,5.44219757010547,5.45535887015409,5.38955236991098,5.38955236991098,38294.0893481677,0.0,1.0
2012-01-13,8.38,8.45,8.25,8.25,15300,5.51458472037289,5.56064927054307,5.42903627005684,5.42903627005684,23249.9828185304,0.0,1.0
2012-01-17,8.94,9.08,8.3501,8.45,59100,5.88310112173433,5.97523022207468,5.4949085768002,5.56064927054307,89808.7571617742,0.0,1.0
2012-01-18,9.38,9.5,9.0,9.04,26100,6.17264972280403,6.25161752309576,5.92258502188019,5.94890762197744,39661.7353963165,0.0,1.0
2012-01-19,9.55,9.8999,9.44,9.44,25000,6.28452077321732,6.51477771756797,6.21213362294989,6.21213362294989,37990.1680041346,0.0,1.0
2012-01-20,9.5,9.64,9.45,9.64,29500,6.25161752309576,6.34374662343612,6.2187142729742,6.34374662343612,44828.3982448789,0.0,1.0
2012-01-23,9.65,9.8,9.45,9.51,27500,6.35032727346043,6.4490370238251,6.2187142729742,6.25819817312007,41789.1848045481,0.0,1.0
2012-01-24,9.45,9.72,9.45,9.72,17400,6.2187142729742,6.39639182363061,6.2187142729742,6.39639182363061,26441.1569308777,0.0,1.0
2012-01-25,9.55,9.7399,9.3529,9.3529,7700,6.28452077321732,6.40948731717899,6.15481616123814,6.15481616123814,11700.9717452735,0.0,1.0
2012-01-26,9.64,9.7,9.46,9.6,18900,6.34374662343612,6.38323052358199,6.22529492299852,6.31742402333887,28720.5670111258,0.0,1.0
2012-01-27,9.45,9.63,9.2501,9.56,38200,6.2187142729742,6.33716597341181,6.08716707898822,6.29110142324163,58048.9767103178,0.0,1.0
2012-01-30,9.45,9.5899,9.02,9.51,20300,6.2187142729742,6.31077756681432,5.93574632192882,6.25819817312007,30848.0164193573,0.0,1.0
2012-01-31,9.61,9.65,9.42,9.5,22400,6.32400467336318,6.35032727346043,6.19897232290127,6.25161752309576,34039.1905317047,0.0,1.0
2012-02-01,9.8,9.91,9.6,9.64,26100,6.4490370238251,6.52142417409252,6.31742402333887,6.34374662343612,39661.7353963166,0.0,1.0
2012-02-02,10.17,10.33,9.78,9.78,36700,6.69252107472462,6.7978114751136,6.43587572377648,6.43587572377648,55769.5666300696,0.0,1.0
2012-02-03,10.17,10.29,9.98,10.25,20000,6.69252107472462,6.77148887501636,6.5674887242627,6.74516627491911,30392.1344033077,0.0,1.0
2012-02-06,10.2,10.5,9.94,10.13,38900,6.71226302479755,6.90968252552689,6.54116612416546,6.66619847462737,59112.7014144335,0.0,1.0
2012-02-07,10.5,10.74,10.27,10.33,35700,6.90968252552689,7.06761812611037,6.75832757496773,6.7978114751136,54249.9599099043,0.0,1.0
2012-02-08,10.55,10.73,10.39,10.53,11200,6.94258577564845,7.06103747608605,6.83729537525947,6.92942447559983,17019.5952658523,0.0,1.0
2012-02-09,10.69,10.895,10.48,10.69,54500,7.03471487598881,7.16961820148719,6.89652122547827,7.03471487598881,82818.5662490135,0.0,1.0
2012-02-10,10.89,10.89,10.55,10.76,12900,7.16632787647504,7.16632787647504,6.94258577564845,7.08077942615899,19602.9266901335,0.0,1.0
2012-02-13,10.9,10.975,10.62,10.9,19200,7.17290852649935,7.22226340168168,6.98865032581863,7.17290852649935,29176.4490271754,0.0,1.0
2012-02-14,10.88,10.88,10.6,10.84,13200,7.15974722645072,7.15974722645072,6.97548902577001,7.13342462635348,20058.8087061831,0.0,1.0
2012-02-15,10.95,11.005,10.73,10.73,49000,7.30452152698557,7.34121090451838,7.15776401685436,7.15776401685436,73454.5032166431,0.15,1.0
2012-02-16,10.72,10.98,10.56,10.98,17900,7.1510932209393,7.32453391473074,7.04436048629842,7.32453391473074,26833.379746488,0.0,1.0
2012-02-17,10.75,10.75,10.651,10.75,13200,7.17110560868447,7.17110560868447,7.10506472912542,7.17110560868447,19787.7437236671,0.0,1.0
2012-02-21,10.74,10.75,10.63,10.75,22100,7.16443481276941,7.17110560868447,7.0910560577038,7.17110560868447,33129.4800222002,0.0,1.0
2012-02-22,10.69,10.75,10.6,10.75,14200,7.13108083319413,7.17110560868447,7.07104366995864,7.17110560868447,21286.8152178843,0.0,1.0
2012-02-23,10.9,10.9,10.5,10.5899,41600,7.2711675474103,7.2711675474103,7.00433571080808,7.06430616608443,62361.3741594357,0.0,1.0
2012-02-24,10.7,10.98,10.6006,10.98,89500,7.13775162910919,7.32453391473074,7.07144391771354,7.32453391473074,134166.89873244,0.0,1.0
2012-02-27,10.87,10.95,10.7,10.7,22600,7.25115515966513,7.30452152698557,7.13775162910919,7.13775162910919,33879.0157693088,0.0,1.0
2012-02-28,10.9,10.9,10.82,10.87,19100,7.2711675474103,7.2711675474103,7.21780118008985,7.25115515966513,28632.2655395486,0.0,1.0
2012-02-29,10.9,10.98,10.85,10.89,11400,7.2711675474103,7.32453391473074,7.23781356783502,7.26449675149524,17089.4150340761,0.0,1.0
2012-03-01,10.9,10.901,10.82,10.89,11900,7.2711675474103,7.2718346270018,7.21780118008985,7.26449675149524,17838.9507811847,0.0,1.0
2012-03-02,11.0,11.0,10.82,10.9,36000,7.33787550656085,7.33787550656085,7.21780118008985,7.2711675474103,53966.5737918194,0.0,1.0
2012-03-05,11.05,11.05,10.8501,11.0,48200,7.37122948613613,7.37122948613613,7.23788027579417,7.33787550656085,72255.2460212692,0.0,1.0
2012-03-06,10.95,11.14,10.9,11.14,21900,7.30452152698557,7.43126664937162,7.2711675474103,7.43126664937162,32829.6657233568,0.0,1.0
2012-03-07,11.1,11.1,10.9,10.95,8600,7.4045834657114,7.4045834657114,7.2711675474103,7.30452152698557,12892.014850268,0.0,1.0
2012-03-08,11.15,11.15,11.08,11.1,60500,7.43793744528668,7.43793744528668,7.39124187388129,7.4045834657114,90693.8254001409,0.0,1.0
2012-03-09,13.0,14.14,11.15,11.15,186300,8.67203468957191,9.43250542388822,7.43793744528668,7.43793744528668,279277.019372665,0.0,1.0
2012-03-12,12.7,13.24,12.61,13.0,107900,8.47191081212025,8.83213379153324,8.41187364888476,8.67203468957191,161749.814226036,0.0,1.0
2012-03-13,11.91,12.84,11.65,12.84,94100,7.94491793483088,8.56530195493103,7.77147724103945,8.56530195493103,141062.627605839,0.0,1.0
2012-03-14,11.77,12.3799,11.67,11.9,43800,7.85152679202011,8.25837863487933,7.78481883286956,7.93824713891583,65659.3314467136,0.0,1.0
2012-03-15,11.89,11.999,11.236,11.85,70400,7.93157634300077,8.00428801847488,7.49530629015616,7.90489315934055,105534.633192891,0.0,1.0
2012-03-16,11.79,12.0,11.75,11.84,35600,7.86486838385022,8.00495509806638,7.83818520019,7.8982223634255,53366.9451941325,0.0,1.0
2012-03-19,11.92,12.43,11.8,11.91,18100,7.95158873074594,8.29179932241376,7.87153917976528,7.94491793483088,27133.1940453314,0.0,1.0
2012-03-20,12.18,12.29,11.91,11.91,36500,8.12502942453738,8.19840817960299,7.94491793483088,7.94491793483088,54716.1095389279,0.0,1.0
2012-03-21,12.75,12.86,12.0,12.3,62800,8.50526479169553,8.57864354676114,8.00495509806638,8.20507897551804,94141.6898368405,0.0,1.0
2012-03-22,12.4,12.789,12.25,12.66,27600,8.2717869346686,8.53128089576425,8.17172499594276,8.44522762846003,41374.3732403948,0.0,1.0
2012-03-23,12.5,12.68,12.4,12.46,34600,8.33849489381915,8.45856922029014,8.2717869346686,8.31181171015893,51867.8736999153,0.0,1.0
2012-03-26,12.36,12.61,12.0,12.5,117100,8.24510375100837,8.41187364888476,8.00495509806638,8.33849489381915,175541.271972835,0.0,1.0
2012-03-27,12.2,12.5,12.1601,12.5,39600,8.13837101636749,8.33849489381915,8.11175454066642,8.33849489381915,59363.2311710013,0.0,1.0
2012-03-28,12.15,12.29,12.02,12.02,24800,8.10501703679221,8.19840817960299,8.01829668989649,8.01829668989649,37176.9730565867,0.0,1.0
2012-03-29,12.54,12.69,12.36,12.36,101000,8.36517807747937,8.4652400162052,8.24510375100837,8.24510375100837,151406.220915938,0.0,1.0
2012-03-30,12.7,12.97,12.25,12.7,110000,8.47191081212025,8.65202230182675,8.17172499594276,8.47191081212025,164897.864363893,0.0,1.0
2012-04-02,12.83,12.8681,12.65,12.86,55300,8.55863115901597,8.58404689145233,8.43855683254498,8.57864354676114,82898.6536302114,0.0,1.0
2012-04-03,12.64,12.9,12.37,12.9,42100,8.43188603662992,8.60532673042136,8.25177454692343,8.60532673042136,63110.9099065443,0.0,1.0
2012-04-04,12.41,12.85,12.114,12.59,62000,8.27845773058365,8.57197275084608,8.08100217149801,8.39853205705464,92942.4326414667,0.0,1.0
2012-04-05,12.32,12.62,12.32,12.41,7200,8.21842056734815,8.41854444479981,8.21842056734815,8.27845773058365,10793.3147583639,0.0,1.0
2012-04-09,12.51,12.7,12.15,12.15,35400,8.3451656897342,8.47191081212025,8.10501703679221,8.10501703679221,53067.1308952891,0.0,1.0
2012-04-10,12.2,12.36,12.13,12.14,35500,8.13837101636749,8.24510375100837,8.0916754449621,8.09834624087716,53217.0380447107,0.0,1.0
2012-04-11,12.54,12.76,12.27,12.27,62100,8.36517807747937,8.51193558761059,8.18506658777287,8.18506658777287,93092.3397908884,0.0,1.0
2012-04-12,12.62,12.9,12.52,12.6,74800,8.41854444479981,8.60532673042136,8.35183648564926,8.4052028529697,112130.547767447,0.0,1.0
2012-04-13,12.98,12.98,12.7,12.74,63400,8.6586930977418,8.6586930977418,8.47191081212025,8.49859399578047,95041.1327333708,0.0,1.0
2012-04-16,12.59,13.0,12.57,13.0,80900,8.39853205705464,8.67203468957191,8.38519046522454,8.67203468957191,121274.883882172,0.0,1.0
2012-04-17,12.5,12.99,12.35,12.82,72000,8.33849489381915,8.66536389365686,8.23843295509332,8.55196036310092,107933.147583639,0.0,1.0
2012-04-18,12.69,12.739,12.46,12.7,65700,8.4652400162052,8.49792691618897,8.31181171015893,8.47191081212025,98488.9971700703,0.0,1.0
2012-04-19,12.65,12.71,12.214,12.5,182700,8.43855683254498,8.47858160803531,8.14771013064857,8.33849489381915,273880.361993483,0.0,1.0
2012-04-20,12.15,12.65,12.15,12.56,443500,8.10501703679221,8.43855683254498,8.10501703679221,8.37851966930948,664838.20768533,0.0,1.0
2012-04-23,12.58,12.69,11.85,12.25,180100,8.39186126113959,8.4652400162052,7.90489315934055,8.17172499594276,269982.776108519,0.0,1.0
2012-04-24,13.0,13.0,12.5,12.7,177600,8.67203468957191,8.67203468957191,8.33849489381915,8.47191081212025,266235.097372976,0.0,1.0
2012-04-25,13.4,13.5,12.93,13.0,159700,8.93886652617413,9.00557448532468,8.62533911816653,8.67203468957191,239401.717626487,0.0,1.0
2012-04-26,13.385,13.49,13.2,13.48,69900,8.92886033230154,8.99890368940962,8.80545060787302,8.99223289349457,104785.097445783,0.0,1.0
2012-04-27,13.64,13.7,13.28,13.35,101000,9.09896562813545,9.13899040362578,8.85881697519346,8.90551254659885,151406.220915938,0.0,1.0
2012-04-30,14.04,14.05,13.361,13.64,334500,9.36579746473767,9.37246826065272,8.91285042210541,9.09896562813545,501439.414815655,0.0,1.0
2012-05-01,14.36,14.6699,14.0,14.25,200000,9.57926293401944,9.785990899427,9.33911428107745,9.50588417895383,299814.298843441,0.0,1.0
2012-05-02,14.76,14.7655,14.512,14.64,119000,9.84609477062165,9.84976370837493,9.68065903192828,9.76604521964099,178389.507811847,0.0,1.0
2012-05-03,14.82,15.03,14.71,14.94,202900,9.88611954611198,10.0262062603281,9.81274079104637,9.96616909709265,304161.606176671,0.0,1.0
2012-05-04,14.63,14.95,14.1,14.92,177000,9.75937442372593,9.9728398930077,9.405822240228,9.95282750526254,265335.654476445,0.0,1.0
2012-05-07,15.32,15.38,14.295,14.56,251700,10.2196593418647,10.2596841173551,9.53590276057158,9.71267885232054,377316.295094472,0.0,1.0
2012-05-08,15.7,15.915,15.14,15.31,235100,10.4731495866368,10.6165716988105,10.0995850153938,10.2129885459497,352431.708290466,0.0,1.0
2012-05-09,15.83,16.1,15.255,16.05,304700,10.5598699335326,10.7399814232391,10.1762991684169,10.7066274436638,456767.084287981,0.0,1.0
2012-05-10,16.0,16.1,15.77,16.01,191000,10.6732734640885,10.7399814232391,10.5198451580422,10.6799442600036,286322.655395486,0.0,1.0
2012-05-11,15.81,16.145,15.7,16.14,168600,10.5465283417025,10.7700000048568,10.4731495866368,10.7666646068993,252743.45392502,0.0,1.0
2012-05-14,14.79,15.54,14.11,15.54,305500,9.86610715836681,10.366416851996,9.41249303614305,10.366416851996,457966.341483356,0.0,1.0
2012-05-15,15.04,15.29,14.65,15.25,180500,10.1662929745443,10.3352805572329,9.90267234555014,10.3082425440027,267031.454513211,0.2,1.0
2012-05-16,13.9,15.05,13.481,15.05,258000,9.39570959748443,10.1730524778518,9.11248640889839,10.1730524778518,381684.849110296,0.0,1.0
2012-05-17,13.82,14.07,13.191,13.93,188200,9.34163357102409,9.51062115371266,8.91646081297965,9.41598810740706,278422.824040921,0.0,1.0
2012-05-18,13.84,14.1,13.76,13.9,70000,9.35515257763917,9.53089966363529,9.30107655117883,9.39570959748443,103557.904797367,0.0,1.0
2012-05-21,13.99,13.99,13.53,13.84,92500,9.45654512725232,9.45654512725232,9.14560797510535,9.35515257763917,136844.374196521,0.0,1.0
2012-05-22,13.67,14.05,13.6,14.0,66100,9.24024102141095,9.49710214709757,9.19292449825815,9.46330463055986,97788.2501015137,0.0,1.0
2012-05-23,13.79,13.9,13.42,13.68,55800,9.32135506110146,9.39570959748443,9.07125343872238,9.24700052471849,82550.4441099011,0.0,1.0
2012-05-24,13.49,13.81,13.41,13.81,43400,9.11856996187518,9.33487406771655,9.06449393541484,9.33487406771655,64205.9009743675,0.0,1.0
2012-05-25,13.62,13.94,13.33,13.52,54500,9.20644350487323,9.4227476107146,9.01041790895449,9.13884847179781,80627.22587795,0.0,1.0
2012-05-29,13.6,13.9,13.12,13.8,80700,9.19292449825815,9.39570959748443,8.8684683394961,9.328114564409,119387.470244964,0.0,1.0
2012-05-30,13.68,13.76,13.25,13.5,45000,9.24700052471849,9.30107655117883,8.95634188249415,9.12532946518272,66572.9387983074,0.0,1.0
2012-05-31,13.65,13.802,13.49,13.66,37800,9.22672201479586,9.32946646507051,9.11856996187518,9.2334815181034,55921.2685905782,0.0,1.0
2012-06-01,13.82,14.1,13.57,13.57,76400,9.34163357102409,9.53089966363529,9.17264598833552,9.17264598833552,113026.056093126,0.0,1.0
2012-06-04,13.815,14.13,13.78,13.9,174700,9.33825381937032,9.55117817355791,9.31459555779392,9.39570959748443,258450.942401429,0.0,1.0
2012-06-05,13.62,13.98,13.52,13.85,51200,9.20644350487323,9.44978562394477,9.13884847179781,9.36191208094672,75745.2103660742,0.0,1.0
2012-06-06,13.82,14.09,13.64,13.69,75600,9.34163357102409,9.52414016032774,9.21996251148832,9.25376002802603,111842.537181156,0.0,1.0
2012-06-07,13.77,14.24,13.71,13.89,83900,9.30783605448637,9.62553270994088,9.26727903464112,9.38895009417689,124121.545892844,0.0,1.0
2012-06-08,13.81,13.91,13.69,13.88,29500,9.33487406771655,9.40246910079197,9.25376002802603,9.38219059086935,43642.2598788904,0.0,1.0
2012-06-11,14.22,14.23,13.81,13.81,91600,9.6120137033258,9.61877320663334,9.33487406771655,9.33487406771655,135512.915420555,0.0,1.0
2012-06-12,14.09,14.25,14.09,14.23,42100,9.52414016032774,9.63229221324843,9.52414016032774,9.61877320663334,62282.6827424165,0.0,1.0
2012-06-13,14.66,14.66,14.31,14.39,78500,9.90943184885768,9.90943184885768,9.67284923309368,9.72692525955403,116132.793237047,0.0,1.0
2012-06-14,14.86,15.169,14.505,14.76,81500,10.0446219150085,10.2534905672116,9.80465954759077,9.97702688193311,120570.989156935,0.0,1.0
2012-06-15,15.14,15.18,14.78,14.93,165700,10.2338880076197,10.2609260208499,9.99054588854819,10.0919384381613,245136.354641768,0.0,1.0
2012-06-18,15.39,15.55,15.1,15.2,169000,10.4028755903083,10.511027643229,10.2068499943896,10.274445027465,250018.370153643,0.0,1.0
2012-06-19,15.93,16.0,15.52,15.52,107700,10.7678887689156,10.8152052920684,10.4907491333064,10.4907491333064,159331.233523949,0.0,1.0
2012-06-20,16.14,16.23,15.9,16.0,163800,10.909838338374,10.9706738681419,10.747610258993,10.8152052920684,242325.497225839,0.0,1.0
2012-06-21,15.64,16.25,15.2,16.14,240200,10.5718631729969,10.984192874757,10.274445027465,10.909838338374,355351.553318964,0.0,1.0
2012-06-22,16.21,16.46,15.35,15.62,1190400,10.9571548615268,11.1261424442154,10.3758375770781,10.5583441663818,1761076.14101123,0.0,1.0
2012-06-25,16.7,17.36,16.04,16.25,257100,11.2883705235964,11.7344977418942,10.8422433052986,10.984192874757,380353.390334329,0.0,1.0
2012-06-26,17.07,17.469,16.82,16.82,172400,11.5384721459755,11.8081763279464,11.3694845632869,11.3694845632869,255048.325529515,0.0,1.0
2012-06-27,17.3,17.38,17.1,17.22,128700,11.693940722049,11.7480167485093,11.5587506558981,11.6398646955886,190398.604963158,0.0,1.0
2012-06-28,16.8,17.32,16.4545,17.32,152800,11.3559655566718,11.7074597286641,11.1224247173962,11.7074597286641,226052.112186253,0.0,1.0
2012-06-29,17.6,17.6,16.91,17.15,268200,11.8967258212753,11.8967258212753,11.4303200930548,11.5925481724358,396774.71523791,0.0,1.0
2012-07-02,18.389,18.5395,17.65,17.72,401800,12.4300506322404,12.5317811570189,11.930523337813,11.9778398609658,594422.373536885,0.0,1.0
2012-07-03,18.09,19.01,17.81,18.62,235500,12.2279414833448,12.8498157876388,12.0386753907336,12.5861951586446,348398.379711143,0.0,1.0
2012-07-05,18.71,18.909,17.96,17.96,233500,12.6470306884125,12.7815448042326,12.1400679403468,12.1400679403468,345439.582431217,0.0,1.0
2012-07-06,19.7,19.93,18.46,18.78,468700,13.3162215158592,13.4716900919327,12.4780431057239,12.6943472115653,693394.142550372,0.0,1.0
2012-07-09,21.1,21.25,20.0,20.01,463500,14.2625519789152,14.3639445285284,13.5190066150855,13.5257661183931,685701.269622567,0.0,1.0
2012-07-10,19.81,22.0,19.21,21.36,776900,13.3905760522422,14.8709072765941,12.9850058537896,14.4382990649113,1149344.80338678,0.0,1.0
2012-07-11,18.53,20.07,17.6502,19.75,517600,12.5253596288767,13.5663231382383,11.9306585278791,13.3500190323969,765736.736044533,0.0,1.0
2012-07-12,17.66,18.431,16.51,18.28,544700,11.9372828411205,12.4584405461321,11.1599399607531,12.3563720461882,805828.439187512,0.0,1.0
2012-07-13,18.31,18.33,16.95,17.42,245000,12.3766505561108,12.3901695627259,11.457358106285,11.7750547617395,362452.666790784,0.0,1.0
2012-07-16,18.01,18.45,17.75,18.3,194800,12.1738654568845,12.4712836024164,11.9981183708884,12.3698910528032,288186.855064673,0.0,1.0
2012-07-17,18.01,18.12,17.521,18.04,112800,12.1738654568845,12.2482199932675,11.8433257451457,12.1941439668071,166876.166587757,0.0,1.0
2012-07-18,18.65,18.72,17.6533,18.03,168300,12.6064736685672,12.65379019172,11.9327539739045,12.1873844634996,248982.79110567,0.0,1.0
2012-07-19,17.56,18.93,17.24,18.83,212700,11.8696878080451,12.7957397611784,11.6533837022037,12.728144728103,314668.090719999,0.0,1.0
2012-07-20,18.64,18.72,17.26,17.43,172500,12.5997141652597,12.65379019172,11.6669027088188,11.781814265047,255196.265393511,0.0,1.0
2012-07-23,18.17,18.27,17.7125,18.26,117500,12.2820175098052,12.3496125428806,11.9727702334851,12.3428530395731,173829.34019558,0.0,1.0
2012-07-24,18.1,18.55,18.02,18.24,72000,12.2347009866524,12.5388786354918,12.180624960192,12.329334032958,106516.702077292,0.0,1.0
2012-07-25,17.38,18.29,17.07,18.1,165200,11.7480167485093,12.3631315494957,11.5384721459755,12.2347009866524,244396.655321786,0.0,1.0
2012-07-26,17.8,17.82,17.29,17.59,137300,12.0319158874261,12.0454348940412,11.6871812187414,11.8899663179677,203121.433266836,0.0,1.0
2012-07-27,18.45,18.95,17.85,17.9,143000,12.4712836024164,12.8092587677935,12.0657134039638,12.0995109205015,211554.005514621,0.0,1.0
2012-07-30,17.59,18.5,17.39,18.45,181100,11.8899663179677,12.5050811189541,11.7547762518169,12.4712836024164,267919.093697188,0.0,1.0
2012-07-31,18.125,18.41,17.6,17.6,163200,12.2515997449212,12.4442455891862,11.8967258212753,11.8967258212753,241437.858041862,0.0,1.0
2012-08-01,18.13,18.75,18.0,18.13,133700,12.254979496575,12.6740687016427,12.167105953577,12.254979496575,197795.598162971,0.0,1.0
2012-08-02,19.29,20.205,18.0,18.5,360300,13.03908188025,13.6575764328901,12.167105953577,12.5050811189541,533027.329978447,0.0,1.0
2012-08-03,18.48,19.67,17.835,19.52,294000,12.491562112339,13.2959430059366,12.0555741490025,13.1945504563235,434943.200148942,0.0,1.0
2012-08-06,20.11,20.4,19.125,19.14,495600,13.5933611514685,13.7893867473872,12.9275500756755,12.9376893306368,733189.965965357,0.0,1.0
2012-08-07,21.19,21.32,20.01,20.04,349000,14.3233875086831,14.4112610516812,13.5257661183931,13.5460446283157,516310.125346873,0.0,1.0
2012-08-08,21.48,21.61,20.9006,21.29,210600,14.5194131046018,14.6072866475999,14.1277674829628,14.3909825417585,311561.353576079,0.0,1.0
2012-08-09,21.85,22.25,21.375,21.61,249300,14.7695147269809,15.0398948592826,14.4484383198726,14.6072866475999,368814.080942623,0.0,1.0
2012-08-10,21.14,21.52,20.4,21.52,245400,14.2895899921454,14.546451117832,13.7893867473872,14.546451117832,363044.426246769,0.0,1.0
2012-08-13,20.76,21.54,20.65,21.27,155600,14.0327288664588,14.5599701244471,13.9583743300758,14.3774635351434,230194.428378147,0.0,1.0
2012-08-14,20.75,21.23,20.55,20.93,119500,14.0259693631512,14.3504255219133,13.8907792970004,14.147640422687,176788.137475505,0.0,1.0
2012-08-15,20.66,20.89,20.165,20.56,119600,14.1003238995342,14.2572974957052,13.7624894208183,14.0320745098946,175239.662408154,0.2,1.0
2012-08-16,20.7,20.799,20.25,20.74,121700,14.12762365539,14.1951905511332,13.820501402012,14.1549234112458,178316.613002278,0.0,1.0
2012-08-17,20.6,21.0,20.505,20.77,107400,14.0593742657504,14.3323718243087,13.9945373455929,14.1753982281377,157364.044670868,0.0,1.0
2012-08-20,21.96,22.18,20.05,20.6,356200,14.9875659648485,15.1377146220556,13.6840026227328,14.0593742657504,521909.429346026,0.0,1.0
2012-08-21,21.25,22.04,21.13,22.04,186700,14.5029952984076,15.0421654765602,14.4210960308401,15.0421654765602,273555.559963231,0.0,1.0
2012-08-22,20.67,21.6,20.0425,20.9501,238600,14.1071488384981,14.7418681621461,13.6788839185099,14.2983153788786,349600.196075132,0.0,1.0
2012-08-23,19.1,20.8,18.6215,20.71,688800,13.035633421157,14.1958730450296,12.7090600917317,14.134448594354,1009239.79487238,0.0,1.0
2012-08-24,19.5,19.97,18.9,19.18,298300,13.3086309797152,13.6294031110212,12.8991346418778,13.0902329328686,437073.505822346,0.0,1.0
2012-08-27,20.45,20.89,19.65,19.65,321100,13.9570001812911,14.2572974957052,13.4110050641746,13.4110050641746,470480.39798711,0.0,1.0
2012-08-28,20.12,20.595,19.45,20.46,179500,13.7317771954805,14.0559617962685,13.2745062848954,13.9638251202551,263006.015069095,0.0,1.0
2012-08-29,20.22,20.379,19.51,20.08,128400,13.8000265851201,13.908543114647,13.3154559186792,13.7044774396247,188133.550612099,0.0,1.0
2012-08-30,20.36,20.52,19.8301,20.09,159700,13.8955757306155,14.0047747540388,13.5339222149154,13.7113023785887,233994.766610219,0.0,1.0
2012-08-31,20.04,20.6,19.8,20.47,184900,13.6771776837689,14.0593742657504,13.5133791486339,13.970650059219,270918.173739696,0.0,1.0
2012-09-04,20.445,20.7,19.86,19.86,144600,13.9535877118091,14.12762365539,13.5543287824177,13.5543287824177,211870.026623906,0.0,1.0
2012-09-05,20.03,20.7,20.0,20.4,191600,13.6703527448049,14.12762365539,13.6498779279131,13.9228754864713,280735.111349519,0.0,1.0
2012-09-06,20.89,21.19,20.04,20.21,206300,14.2572974957052,14.4620456646239,13.6771776837689,13.7932016461561,302273.765508379,0.0,1.0
2012-09-07,21.92,22.0,20.68,21.01,314900,14.9602662089927,15.0148657207044,14.1139737774621,14.3391967632727,461396.067661604,0.0,1.0
2012-09-10,23.59,23.8,21.78,22.0,465800,16.1000310159734,16.2433547342165,14.8647170634973,15.0148657207044,682496.94606788,0.0,1.0
2012-09-11,22.7,23.89,22.42,23.23,425200,15.4926114481813,16.3047791848921,15.3015131571905,15.854333213271,623009.234581499,0.0,1.0
2012-09-12,22.33,22.9,22.12,22.7,148000,15.2400887065149,15.6291102274604,15.0967649882718,15.4926114481813,216851.756157248,0.0,1.0
2012-09-13,22.83,23.11,22.12,22.41,128600,15.5813356547128,15.7724339457035,15.0967649882718,15.2946882182266,188426.593525824,0.0,1.0
2012-09-14,22.45,23.78,22.26,22.97,161800,15.3219879740824,16.2297048562886,15.1923141337672,15.6768848002081,237071.717204343,0.0,1.0
2012-09-17,22.94,23.4,22.45,22.59,167700,15.6564099833163,15.9703571756583,15.3219879740824,15.4175371195778,245716.483159259,0.0,1.0
2012-09-18,22.86,23.06,22.58,23.06,123400,15.6018104716046,15.7383092508838,15.4107121806138,15.7383092508838,180807.477768949,0.0,1.0
2012-09-19,22.73,22.94,22.59,22.9,119300,15.5130862650732,15.6564099833163,15.4175371195778,15.6291102274604,174800.098037565,0.0,1.0
2012-09-20,23.35,23.42,22.59,22.59,160100,15.9362324808385,15.9840070535862,15.4175371195778,15.4175371195778,234580.852437671,0.0,1.0
2012-09-21,23.38,23.6,23.0,23.56,213900,15.9567072977304,16.1068559549374,15.6973596171,16.0795561990816,313409.396229967,0.0,1.0
2012-09-24,23.69,23.979,23.4,23.46,218000,16.168280405613,16.3655211416714,15.9703571756583,16.011306809442,319416.775961352,0.0,1.0
2012-09-25,23.24,23.945,23.061,23.7,216500,15.861158152235,16.3423163491939,15.7389917447802,16.175105344577,317218.954108406,0.0,1.0
2012-09-26,22.5,23.306,21.65,23.21,422000,15.3561126689022,15.9062027493971,14.7759928569659,15.8406833353431,618320.547961882,0.0,1.0
2012-09-27,22.78,22.94,22.5,22.68,99600,15.547210959893,15.6564099833163,15.3561126689022,15.4789615702534,145935.371035553,0.0,1.0
2012-09-28,23.5,23.7,22.26,22.68,221000,16.0386065652978,16.175105344577,15.1923141337672,15.4789615702534,323812.419667242,0.0,1.0
2012-10-01,23.71,24.5655,23.505,23.681,244400,16.1819302835409,16.7658038119074,16.0420190347798,16.1621379605455,358098.440573185,0.0,1.0
2012-10-02,24.34,24.53,23.88,24.15,146500,16.6119014382702,16.7415752785854,16.2979542459282,16.482227597955,214653.934304303,0.0,1.0
2012-10-03,24.51,24.79,24.25,24.49,146300,16.7279254006575,16.9190236916482,16.5504769875946,16.7142755227295,214360.891390576,0.0,1.0
2012-10-04,25.35,25.65,24.75,24.82,182600,17.3012202736298,17.5059684425485,16.8917239357924,16.9394985085401,267548.180231848,0.0,1.0
2012-10-05,26.13,26.35,25.51,25.75,234600,17.8335655128184,17.9837141700255,17.4104192970531,17.5742178321881,343739.33780061,0.0,1.0
2012-10-08,25.62,26.6,25.58,26.16,162200,17.4854936256566,18.1543376441244,17.4581938698008,17.8540403297103,237657.803031795,0.0,1.0
2012-10-09,24.77,25.94,24.26,25.75,191800,16.9053738137203,17.7038916725032,16.5573019265585,17.5742178321881,281028.154263244,0.0,1.0
2012-10-10,24.48,24.65,24.08,24.65,194300,16.7074505837656,16.8234745461528,16.4344530252073,16.8234745461528,284691.190684819,0.0,1.0
2012-10-11,24.51,25.07,24.13,24.46,258100,16.7279254006575,17.110121982639,16.4685777200271,16.6938007058377,378171.880163415,0.0,1.0
2012-10-12,23.96,24.77,23.72,24.6,177200,16.3525537576398,16.9053738137203,16.1887552225049,16.7893498513331,259636.021561246,0.0,1.0
2012-10-15,24.35,24.42,23.72,23.94,171400,16.6187263772341,16.6665009499818,16.1887552225049,16.3389038797119,251137.777063192,0.0,1.0
2012-10-16,24.4,24.9,24.04,24.45,179300,16.6528510720539,16.9940980202518,16.4071532693515,16.6869757668737,262712.972155369,0.0,1.0
2012-10-17,23.98,24.94,23.8,24.6,208000,16.3662036355678,17.0213977761076,16.2433547342165,16.7893498513331,304764.63027505,0.0,1.0
2012-10-18,23.62,24.7145,23.31,24.04,199800,16.1205058328653,16.8674954024704,15.9089327249827,16.4071532693515,292749.870812285,0.0,1.0
2012-10-19,24.09,24.74,23.55,23.72,181400,16.4412779641713,16.8848989968285,16.0727312601176,16.1887552225049,265789.922749491,0.0,1.0
2012-10-22,23.79,24.25,23.61,24.13,131500,16.2365297952526,16.5504769875946,16.1136808939014,16.4685777200271,192675.715774852,0.0,1.0
2012-10-23,23.17,23.59,22.5,23.5,254600,15.8133835794873,16.1000310159734,15.3561126689022,16.0386065652978,373043.629173211,0.0,1.0
2012-10-24,22.99,23.52,22.93,23.15,111100,15.6905346781361,16.0522564432258,15.6495850443523,15.7997337015594,162785.338574798,0.0,1.0
2012-10-25,23.26,25.5,23.1,25.0,109500,15.8748080301629,17.4035943580891,15.7656090067396,17.0623474098913,160440.995264991,0.0,1.0
2012-10-26,22.81,23.4,22.33,23.3,221900,15.5676857767848,15.9703571756583,15.2400887065149,15.9021077860187,325131.112779009,0.0,1.0
2012-10-31,22.2,22.75,21.95,22.38,203000,15.1513644999835,15.5267361430011,14.9807410258846,15.2742134013347,297438.5574319,0.0,1.0
2012-11-01,21.96,22.44,21.72,21.89,119400,14.9875659648485,15.3151630351185,14.8237674297136,14.9397913921008,174946.619494429,0.0,1.0
2012-11-02,20.9,22.03,20.44,21.8,185700,14.2641224346691,15.0353405375962,13.9501752423271,14.8783669414252,272090.345394602,0.0,1.0
2012-11-05,21.14,21.26,19.89,20.51,268800,14.4279209698041,14.5098202373716,13.5748035993095,13.9979498150748,393849.676047758,0.0,1.0
2012-11-06,21.41,21.54,21.14,21.14,115800,14.6121943218309,14.7009185283624,14.4279209698041,14.4279209698041,169671.84704736,0.0,1.0
2012-11-07,20.4,21.0,19.55,20.3,227400,13.9228754864713,14.3323718243087,13.342755674535,13.8546260968318,333189.792906474,0.0,1.0
2012-11-08,21.35,21.71,20.43,20.43,164600,14.5712446880472,14.8169424907496,13.9433503033632,13.9433503033632,241174.317996506,0.0,1.0
2012-11-09,21.44,21.68,21.07,21.07,103200,14.6326691387228,14.7964676738578,14.3801463970564,14.3801463970564,151210.143482621,0.0,1.0
2012-11-12,20.68,21.16,20.63,21.09,142800,14.1139737774621,14.441570847732,14.0798490826423,14.3937962749843,209232.640400371,0.0,1.0
2012-11-13,20.48,20.76,20.27,20.7,135400,13.977474998183,14.1685732891738,13.8341512799399,14.12762365539,198390.052592509,0.0,1.0
2012-11-14,19.22,19.86,18.92,19.15,303800,13.339343205053,13.7835252888841,13.1311328532572,13.290760789634,437730.397234861,0.325,1.0
2012-11-15,19.47,19.8,19.0646,19.12,194900,13.5128518315496,13.741883218525,13.2314902428228,13.2699397544544,280821.772287933,0.0,1.0
2012-11-16,19.69,19.98,18.68,19.26,230600,13.6655394228665,13.8668094296025,12.9645645718205,13.3671045852925,332260.136939957,0.0,1.0
2012-11-19,20.44,20.6,20.05,20.05,110200,14.1860653023561,14.2971108233139,13.9153918450215,13.9153918450215,158781.730662546,0.0,1.0
2012-11-20,21.33,21.35,20.19,20.37,136100,14.8037560126837,14.8176367028034,14.0125566758596,14.1374828869371,196099.759919897,0.0,1.0
2012-11-21,21.57,21.669,21.25,21.39,71600,14.9703242941204,15.039033710213,14.7482332522048,14.8453980830429,103164.899414141,0.0,1.0
2012-11-23,21.89,22.0,21.55,21.66,80100,15.1924153360359,15.2687591316944,14.9564436040007,15.0327873996591,115412.129093194,0.0,1.0
2012-11-26,20.94,21.9001,20.76,21.84,237700,14.5330825553491,15.1994250845464,14.4081563442716,15.1577136107366,342490.175848343,0.0,1.0
2012-11-27,20.44,21.04,20.38,20.94,191000,14.1860653023561,14.6024860059478,14.1444232319969,14.5330825553491,275202.455141074,0.0,1.0
2012-11-28,20.87,20.9,20.49,20.55,118700,14.4845001399301,14.5053211751097,14.2207670276554,14.2624090980146,171028.9603416,0.0,1.0
2012-11-29,21.1,21.52,21.03,21.29,122800,14.6441280763069,14.9356225688211,14.5955456608879,14.7759946324443,176936.447598555,0.0,1.0
2012-11-30,20.81,21.1,20.36,21.1,729400,14.4428580695709,14.6441280763069,14.1305425418772,14.6441280763069,1050956.3915178,0.0,1.0
2012-12-03,19.95,20.48,19.1501,20.03,477300,13.8459883944229,14.2138266825955,13.2908301930846,13.9015111549018,687717.96774259,0.0,1.0
2012-12-04,20.02,20.2,19.73,19.94,164500,13.8945708098419,14.0194970209194,13.693300803106,13.839048049363,237019.915553439,0.0,1.0
2012-12-05,19.54,20.15,19.5,20.02,109000,13.5614342469686,13.9847952956201,13.5336728667291,13.8945708098419,157052.710001974,0.0,1.0
2012-12-06,18.76,19.48,18.6,19.48,186900,13.0200873322994,13.5197921766094,12.9090418113416,13.5197921766094,269294.96788412,0.0,1.0
2012-12-07,18.83,18.89,18.29,18.56,118100,13.0686697477185,13.1103118180776,12.693891114486,12.8812804311022,170164.450011313,0.0,1.0
2012-12-10,19.23,19.579,18.97,19.0,108700,13.3462835501129,13.588501592702,13.1658345785565,13.1866556137361,156620.454836831,0.0,1.0
2012-12-11,20.24,20.48,19.56,19.94,406600,14.0472584011589,14.2138266825955,13.5753149370883,13.839048049363,585849.833823877,0.0,1.0
2012-12-12,20.64,20.98,20.03,20.12,266900,14.3248722035533,14.5608439355886,13.9015111549018,13.9639742604405,384563.011922266,0.0,1.0
2012-12-13,20.88,20.97,20.64,20.85,89000,14.49144048499,14.5539035905287,14.3248722035533,14.4706194498104,128235.698992437,0.0,1.0
2012-12-14,21.76,22.28,20.71,20.82,463100,15.1021908502578,15.4630887933705,14.3734546189723,14.4497984146308,667257.889925817,0.0,1.0
2012-12-17,22.69,22.79,21.89,21.89,276100,15.7476429408248,15.8170463914234,15.1924153360359,15.1924153360359,397818.836986653,0.0,1.0
2012-12-18,22.04,22.7,21.8345,22.7,228200,15.2965205119339,15.7545832858847,15.1538964209537,15.7545832858847,328802.095618811,0.0,1.0
2012-12-19,21.56,22.12,21.442,22.12,67700,14.9633839490605,15.3520432724128,14.8814878773542,15.3520432724128,97545.5822672815,0.0,1.0
2012-12-20,21.23,21.7,21.0,21.51,126600,14.7343525620851,15.0605487798986,14.5747246257083,14.9286822237612,182411.679690367,0.0,1.0
2012-12-21,21.06,21.11,20.09,21.11,305200,14.6163666960675,14.6510684213668,13.943153225261,14.6510684213668,439747.588005527,0.0,1.0
2012-12-24,21.33,21.42,20.98,20.98,38700,14.8037560126837,14.8662191182225,14.5608439355886,14.5608439355886,55760.9163034533,0.0,1.0
2012-12-26,21.16,21.41,21.0,21.33,48600,14.6857701466661,14.8592787731626,14.5747246257083,14.8037560126837,70025.3367531738,0.0,1.0
2012-12-27,20.93,21.08,20.7,21.08,72500,14.5261422102893,14.6302473861872,14.3665142739125,14.6302473861872,104461.66490957,0.0,1.0
2012-12-28,20.58,20.8,20.21,20.73,63000,14.2832301331941,14.4359177245111,14.0264373659793,14.3873353090921,90773.5846800404,0.0,1.0
2012-12-31,20.79,20.85,20.0,20.63,121100,14.4289773794512,14.4706194498104,13.8806901197222,14.3179318584934,174487.001662744,0.0,1.0
2013-01-02,22.85,23.0,21.43,21.53,295800,15.8586884617826,15.9627936376805,14.8731594632823,14.9425629138809,426203.592831046,0.0,1.0
2013-01-03,22.35,22.97,22.32,22.82,128900,15.5116712087896,15.9419726025009,15.49085017361,15.837867426603,185725.635956463,0.0,1.0
2013-01-04,22.34,22.4999,22.12,22.35,74300,15.5047308637297,15.6157069812369,15.3520432724128,15.5116712087896,107055.195900428,0.0,1.0
2013-01-07,22.0,22.52,21.8428,22.3,78000,15.2687591316944,15.6296570748072,15.1596569073534,15.4769694834903,112386.342937193,0.0,1.0
2013-01-08,21.62,22.06,21.51,21.96,49200,15.0050260194197,15.3104012020536,14.9286822237612,15.240997751455,70889.8470834599,0.0,1.0
2013-01-09,22.0,22.0,21.5,21.65,132400,15.2687591316944,15.2687591316944,14.9217418787014,15.0258470545993,190768.612883132,0.0,1.0
2013-01-10,22.0,22.39,21.86,22.0,144800,15.2687591316944,15.539432589029,15.1715943008564,15.2687591316944,208635.159709045,0.0,1.0
2013-01-11,22.24,22.31,21.9,22.02,50300,15.4353274131311,15.4839098285501,15.1993556810958,15.2826398218141,72474.7826889844,0.0,1.0
2013-01-14,22.85,23.15,21.929,22.13,190100,15.8586884617826,16.0668988135784,15.2194826817694,15.3589836174726,273905.689645645,0.0,1.0
2013-01-15,23.56,23.71,22.76,22.91,266100,16.3514529610327,16.4555581369307,15.7962253562439,15.9003305321418,383410.331481885,0.0,1.0
2013-01-16,23.28,23.56,23.21,23.45,106300,16.1571232993566,16.3514529610327,16.1085408839376,16.2751091653743,153162.413515687,0.0,1.0
2013-01-17,23.48,23.63,23.26,23.37,133800,16.2959302005539,16.4000353764518,16.1432426092369,16.2195864048954,192785.803653799,0.0,1.0
2013-01-18,23.56,23.65,23.35,23.54,147800,16.3514529610327,16.4139160665715,16.2057057147757,16.337572270913,212957.711360476,0.0,1.0
2013-01-22,24.03,24.08,23.55,23.55,178500,16.6776491788462,16.7123509041455,16.3445126159729,16.3445126159729,257191.823260114,0.0,1.0
2013-01-23,24.74,24.87,23.95,24.06,171900,17.1704136780964,17.2606381638746,16.6221264183673,16.6984702140258,247682.209626966,0.0,1.0
2013-01-24,24.04,24.97,23.9,24.87,267800,16.6845895239061,17.3300416144732,16.587424693068,17.2606381638746,385859.777417694,0.0,1.0
2013-01-25,23.67,24.26,23.56,24.17,197300,16.4277967566912,16.837277115223,16.3514529610327,16.7748140096843,284279.813609079,0.0,1.0
2013-01-28,22.73,23.67,22.5,23.66,251100,15.7754043210643,16.4277967566912,15.6157763846875,16.4208564116314,361797.573224731,0.0,1.0
2013-01-29,23.05,23.21,22.43,22.7,252200,15.9974953629798,16.1085408839376,15.5671939692684,15.7545832858847,363382.508830257,0.0,1.0
2013-01-30,22.4,23.1,22.23,22.97,101400,15.5463729340889,16.0321970882791,15.4283870680712,15.9419726025009,146102.24581835,0.0,1.0
2013-01-31,22.6,22.68,22.02,22.27,243200,15.6851798352861,15.740702595765,15.2826398218141,15.4561484483107,350414.853875964,0.0,1.0
2013-02-01,22.55,23.25,22.46,22.71,103400,15.6504781099868,16.1363022641771,15.588015004448,15.7615236309446,148983.946919304,0.0,1.0
2013-02-04,21.1,22.43,20.94,22.43,252900,14.6441280763069,15.5671939692684,14.5330825553491,15.5671939692684,364391.10421559,0.0,1.0
2013-02-05,21.97,22.2,21.22,21.22,124600,15.2479380965148,15.4075660328916,14.7274122170253,14.7274122170253,179529.978589413,0.0,1.0
2013-02-06,21.8,21.8,21.27,21.73,114100,15.1299522304972,15.1299522304972,14.7621139423246,15.0813698150782,164401.047809406,0.0,1.0
2013-02-07,21.41,21.95,21.15,21.9,46100,14.8592787731626,15.2340574063951,14.6788298016062,15.1993556810958,66423.2103769818,0.0,1.0
2013-02-08,21.81,21.889,21.44,21.44,50800,15.1368925755571,15.19172130153,14.8800998083422,14.8800998083422,73195.2079642227,0.0,1.0
2013-02-11,22.03,22.03,21.63,21.89,57800,15.289580166874,15.289580166874,15.0119663644796,15.1924153360359,83281.1618175607,0.0,1.0
2013-02-12,21.76,22.03,21.35,21.96,94800,15.1021908502578,15.289580166874,14.8176367028034,15.240997751455,136592.632185203,0.0,1.0
2013-02-13,21.38,21.6,21.25,21.6,60000,14.9946155018299,15.1489099550761,14.9034415067299,15.1489099550761,85550.7098427066,0.225,1.0
2013-02-14,21.19,21.55,21.12,21.39,43300,14.8613612012991,15.1138430338837,14.8122675116299,15.0016288860684,61739.0956031534,0.0,1.0
2013-02-15,21.18,21.29,20.25,21.24,131500,14.8543478170607,14.9314950436838,14.2021030828838,14.8964281224915,187498.639071932,0.0,1.0
2013-02-19,21.22,21.36,20.85,21.14,162700,14.8824013540145,14.980588733353,14.6229061371915,14.8262942801068,231985.00819014,0.0,1.0
2013-02-20,20.85,21.45,20.85,21.2,79900,14.6229061371915,15.0437091914991,14.6229061371915,14.8683745855376,113925.028607204,0.0,1.0
2013-02-21,20.22,20.75,19.81,20.75,108300,14.1810629301684,14.5527722948069,13.8935141763915,14.5527722948069,154419.031266085,0.0,1.0
2013-02-22,20.46,20.5,20.3,20.36,88300,14.3493841518915,14.3774376888453,14.2371700040761,14.2792503095069,125902.127985183,0.0,1.0
2013-02-25,20.58,21.13,20.55,20.55,144500,14.433544762753,14.8192808958684,14.4125046100376,14.4125046100376,206034.626204518,0.0,1.0
2013-02-26,20.55,20.8,20.5,20.74,175400,14.4125046100376,14.5878392159992,14.3774376888453,14.5457589105684,250093.241773513,0.0,1.0
2013-02-27,20.54,20.7722,20.51,20.52,49300,14.4054912257992,14.5683420078162,14.3844510730838,14.3914644573223,70294.1665874238,0.0,1.0
2013-02-28,20.16,20.68,20.05,20.58,110400,14.1389826247376,14.5036786051376,14.0618353981146,14.433544762753,157413.306110581,0.0,1.0
2013-03-01,20.57,20.59,19.92,20.01,112100,14.4265313785146,14.4405581469915,13.9706614030146,14.0337818611607,159837.242889456,0.0,1.0
2013-03-04,20.36,20.6,20.19,20.54,104300,14.2792503095069,14.4475715312299,14.160022777453,14.4054912257992,148715.650609905,0.0,1.0
2013-03-05,20.77,20.96,20.3001,20.51,167400,14.5667990632838,14.7000533638145,14.2372401379185,14.3844510730838,238686.480461151,0.0,1.0
2013-03-06,24.81,25.35,23.55,23.85,980700,17.4002062956221,17.778929044499,16.516519881576,16.7269214087298,1398326.35237904,0.0,1.0
2013-03-07,25.08,26.14,24.8,24.8,425500,17.5895676700605,18.3329863993374,17.3931929113836,17.3931929113836,606697.117301195,0.0,1.0
2013-03-08,25.32,25.9,25.25,25.41,152500,17.7578888917836,18.1646651776143,17.7087952021144,17.8210093499297,217441.387516879,0.0,1.0
2013-03-11,25.62,25.8165,25.25,25.25,149900,17.9682904189374,18.1061034192232,17.7087952021144,17.7087952021144,213734.190090362,0.0,1.0
2013-03-12,25.48,25.89,25.27,25.61,125500,17.870103039599,18.1576517933759,17.7228219705913,17.961277034699,178943.568087661,0.0,1.0
2013-03-13,25.46,25.61,24.77,25.45,82500,17.8560762711221,17.961277034699,17.3721527586682,17.8490628868836,117632.226033721,0.0,1.0
2013-03-14,25.4,25.51,25.21,25.35,82300,17.8139959656913,17.8911431923144,17.6807416651605,17.778929044499,117347.057000912,0.0,1.0
2013-03-15,25.3,25.64,25.24,25.24,119500,17.7438621233067,17.9823171874144,17.7017818178759,17.7017818178759,170388.49710339,0.0,1.0
2013-03-18,24.5,25.0,24.5,25.0,112300,17.1827913842298,17.5334605961528,17.1827913842298,17.5334605961528,160122.411922266,0.0,1.0
2013-03-19,24.05,24.74,24.0,24.62,83400,16.867189093499,17.3511126059528,16.8321221723067,17.2669519950913,118915.486681362,0.0,1.0
2013-03-20,24.49,24.5,24.26,24.29,66900,17.1757779999913,17.1827913842298,17.0144701625067,17.0355103152221,95389.0414746179,0.0,1.0
2013-03-21,24.0,24.5,23.82,24.45,159900,16.8321221723067,17.1827913842298,16.7058812560144,17.1477244630375,227992.641730813,0.0,1.0
2013-03-22,25.11,25.12,24.11,24.3,128700,17.6106078227759,17.6176212070144,16.9092693989298,17.0425236994606,183506.272612606,0.0,1.0
2013-03-25,25.34,25.899,25.3,25.32,113800,17.7719156602605,18.1639638391905,17.7438621233067,17.7578888917836,162261.179668334,0.0,1.0
2013-03-26,25.16,25.56,25.1,25.24,56200,17.6456747439682,17.9262101135067,17.6035944385374,17.7017818178759,80132.4982193352,0.0,1.0
2013-03-27,25.67,25.75,25.17,25.36,109800,18.0033573401297,18.0594644140374,17.6526881282067,17.7859424287374,156557.799012153,0.0,1.0
2013-03-28,27.25,27.4,25.72,25.79,283000,19.1114720498066,19.2166728133835,18.038424261322,18.0875179509913,403514.181424766,0.0,1.0
2013-04-01,26.95,27.95,26.91,27.43,197900,18.9010705226528,19.6024089464989,18.8730169856989,19.2377129660989,282174.757964526,0.0,1.0
2013-04-02,26.99,27.43,26.71,26.92,105300,18.9291240596066,19.2377129660989,18.7327493009297,18.8800303699374,150141.49577395,0.0,1.0
2013-04-03,25.5,27.12,25.41,27.09,149200,17.8841298080759,19.0202980547066,17.8210093499297,18.9992579019912,212736.09847553,0.0,1.0
2013-04-04,26.18,26.18,25.26,25.6,124100,18.3610399362913,18.3610399362913,17.7158085863528,17.9542636504605,176947.384857998,0.0,1.0
2013-04-05,26.16,26.19,25.55,25.8,145500,18.3470131678143,18.3680533205297,17.9191967292682,18.0945313352297,207460.471368564,0.0,1.0
2013-04-08,26.5,26.58,26.02,26.15,82500,18.585468231922,18.6415753058297,18.2488257884759,18.3399997835759,117632.226033722,0.0,1.0
2013-04-09,26.94,27.42,26.62,26.64,92200,18.8940571384143,19.2306995818604,18.6696288427835,18.6836556112605,131462.924124959,0.0,1.0
2013-04-10,27.24,27.4993,27.11,27.11,136400,19.1044586655681,19.2863157188714,19.0132846704681,19.0132846704681,194485.280375753,0.0,1.0
2013-04-11,27.45,27.55,27.33,27.42,125700,19.2517397345758,19.3218735769604,19.1675791237143,19.2306995818604,179228.73712047,0.0,1.0
2013-04-12,27.09,27.45,26.95,27.44,81200,18.9992579019912,19.2517397345758,18.9010705226528,19.2447263503374,115778.627320463,0.0,1.0
2013-04-15,25.53,27.25,25.4,27.25,121200,17.9051699607913,19.1114720498066,17.8139959656913,19.1114720498066,172812.433882267,0.0,1.0
2013-04-16,25.84,26.21,25.62,25.73,102700,18.1225848721836,18.3820800890066,17.9682904189374,18.0454376455605,146434.298347432,0.0,1.0
2013-04-17,25.03,25.91,24.45,25.77,148200,17.5545007488682,18.1716785618528,17.1477244630375,18.0734911825143,211310.253311485,0.0,1.0
2013-04-18,24.88,25.1,24.36,25.05,107500,17.4492999852913,17.6035944385374,17.0846040048913,17.5685275173451,153278.355134849,0.0,1.0
2013-04-19,25.3,25.35,24.81,25.02,69600,17.7438621233067,17.778929044499,17.4002062956221,17.5474873646298,99238.8234175394,0.0,1.0
2013-04-22,24.66,25.63,24.61,25.56,125500,17.2950055320452,17.9753038031759,17.2599386108529,17.9262101135067,178943.568087661,0.0,1.0
2013-04-23,25.37,25.389,24.81,24.81,94800,17.7929558129759,17.806281243029,17.4002062956221,17.4002062956221,135170.121551476,0.0,1.0
2013-04-24,25.84,25.98,25.495,25.5,77900,18.1225848721836,18.220772251522,17.8806231159567,17.8841298080759,111073.338279114,0.0,1.0
2013-04-25,26.0,26.3499,25.91,26.02,87900,18.234799019999,18.4801973345027,18.1716785618528,18.2488257884759,125331.789919565,0.0,1.0
2013-04-26,25.66,26.15,25.62,26.15,29700,17.9963439558913,18.3399997835759,17.9682904189374,18.3399997835759,42347.6013721397,0.0,1.0
2013-04-29,26.21,26.29,25.755,25.83,55400,18.3820800890066,18.4381871629143,18.0629711061567,18.1155714879451,78991.8220880992,0.0,1.0
2013-04-30,26.54,26.54,26.07,26.22,115400,18.6135217688759,18.6135217688759,18.2838927096682,18.3890934732451,164542.531930805,0.0,1.0
2013-05-01,26.34,26.7,26.3,26.6,140600,18.4732540841066,18.7257359166912,18.4452005471528,18.6556020743066,200473.830064743,0.0,1.0
2013-05-02,27.54,27.73,26.425,26.6,285700,19.314860192722,19.4481144932527,18.5328678501336,18.6556020743066,407363.963367687,0.0,1.0
2013-05-03,31.89,32.42,28.41,28.41,476600,22.3656823364526,22.737391701091,19.9250246214681,19.9250246214681,679557.805183898,0.0,1.0
2013-05-06,31.18,32.74,30.73,32.51,363600,21.8677320555218,22.9618199967218,21.5521297647911,22.8005121592372,518437.301646802,0.0,1.0
2013-05-07,33.35,33.39,31.26,31.51,279000,23.3896364352679,23.4176899722217,21.9238391294295,22.099173735391,397810.800768585,0.0,1.0
2013-05-08,32.93,34.3299,32.38,33.4,305900,23.0950742972525,24.0768779567947,22.7093381641372,23.4247033564602,436166.035681399,0.0,1.0
2013-05-09,32.86,32.97,31.88,32.73,125900,23.0459806075833,23.1231278342064,22.3586689522141,22.9548066124833,179513.906153279,0.0,1.0
2013-05-10,32.05,32.74,31.67,32.64,143700,22.4778964842679,22.9618199967218,22.2113878832064,22.8916861543371,204893.950073282,0.0,1.0
2013-05-13,32.24,32.5744,31.86,32.08,86100,22.6111507847987,22.8456783537328,22.3446421837372,22.4989366369833,122765.268624284,0.0,1.0
2013-05-14,32.25,32.48,32.07,32.4,161100,22.6181641690372,22.7794720065218,22.4919232527449,22.7233649326141,229703.655927667,0.0,1.0
2013-05-15,32.12,32.229,31.76,32.11,14400,22.6847913193025,22.7617727095206,22.430540856197,22.6777288064385,20389.343392656,0.225,1.0
2013-05-16,33.58,34.4,31.9006,32.08,227100,23.7159181974527,24.2950442523041,22.5298397870655,22.6565412678464,321556.936421677,0.0,1.0
2013-05-17,33.82,34.83,33.61,34.0,151500,23.8854185061897,24.5987323054579,23.7371057360448,24.0125437377424,214512.883610234,0.0,1.0
2013-05-20,34.11,34.3699,33.01,33.8,132300,24.0902313792469,24.2737860885833,23.3133549642023,23.8712934804616,187327.092420026,0.0,1.0
2013-05-21,33.55,34.81,33.5,34.25,131800,23.6947306588605,24.5846072797298,23.6594180945403,24.1891065593435,186619.129107782,0.0,1.0
2013-05-22,33.24,34.65,33.01,33.79,163100,23.4757927600752,24.4716070739051,23.3133549642023,23.8642309675975,230937.632454319,0.0,1.0
2013-05-23,33.54,33.64,32.104,32.83,127800,23.6876681459965,23.7582932746369,22.6734912987201,23.1862297326495,180955.422609821,0.0,1.0
2013-05-24,33.09,33.37,32.85,32.99,70000,23.3698550671146,23.5676054273078,23.2003547583776,23.2992299384742,99114.8637142997,0.0,1.0
2013-05-28,34.52,34.61,33.33,33.67,150500,24.3797944066726,24.443357022449,23.5393553758516,23.779480813229,213096.956985744,0.0,1.0
2013-05-29,34.34,34.47,33.93,34.38,124500,24.2526691751198,24.3444818423524,23.9631061476941,24.280919226576,176282.864749005,0.0,1.0
2013-05-30,35.21,36.039,34.37,34.62,171500,24.8671077942915,25.4525901107206,24.273856713712,24.450419535313,242831.416100034,0.0,1.0
2013-05-31,34.76,35.69,34.601,35.21,98100,24.5492947154096,25.2061084117655,24.4370007608713,24.8671077942915,138902.401862469,0.0,1.0
2013-06-03,34.03,35.08,33.374,35.0,158700,24.0337312763345,24.7752951270589,23.5704304324534,24.7187950241466,224707.555306563,0.0,1.0
2013-06-04,32.25,34.07,31.5,34.03,1536300,22.7766039865351,24.0619813277907,22.2469155217319,24.0337312763345,2175288.07320398,0.0,1.0
2013-06-05,31.61,32.89,31.11,32.25,761400,22.3246031632364,23.2286048098338,21.9714775200343,22.7766039865351,1078086.53188668,0.0,1.0
2013-06-06,33.13,33.13,31.36,31.36,260400,23.3981051185708,23.3981051185708,22.1480403416354,22.1480403416354,368707.293017194,0.0,1.0
2013-06-07,34.2,34.68,33.39,33.44,214200,24.1537939950233,24.4927946124973,23.5817304530359,23.6170430173561,303291.482965756,0.0,1.0
2013-06-10,34.85,34.95,34.2101,34.61,193100,24.612857331186,24.6834824598264,24.1609271330159,24.443357022449,273415.431189018,0.0,1.0
2013-06-11,34.51,35.0,34.06,34.4,88800,24.3727318938086,24.7187950241466,24.0549188149267,24.2950442523041,125734.284254711,0.0,1.0
2013-06-12,33.39,34.85,33.25,34.69,131500,23.5817304530359,24.612857331186,23.4828552729393,24.4998571253613,186194.351120434,0.0,1.0
2013-06-13,34.93,35.1159,33.34,33.4,135300,24.6693574340983,24.8006495482409,23.5464178887157,23.5887929658999,191574.872293497,0.0,1.0
2013-06-14,33.83,35.5,33.65,35.15,66400,23.8924810190537,25.0719206673487,23.765355787501,24.8247327171072,94017.5278661357,0.0,1.0
2013-06-17,32.5,34.14,32.11,34.14,203400,22.9531668081361,24.111418917839,22.6777288064385,24.111418917839,287999.475421265,0.0,1.0
2013-06-18,33.11,33.4,32.54,32.73,255000,23.3839800928427,23.5887929658999,22.9814168595923,23.1156046040091,361061.289244949,0.0,1.0
2013-06-19,32.65,33.25,32.36,33.2,136100,23.0591045010968,23.4828552729393,22.8542916280396,23.4475427086191,192707.613593088,0.0,1.0
2013-06-20,31.76,32.5,31.44,32.27,154700,22.430540856197,22.9531668081361,22.2045404445477,22.7907290122632,219043.848808603,0.0,1.0
2013-06-21,31.58,32.3,31.38,31.83,264800,22.3034156246443,22.8119165508553,22.1621653673634,22.4799784462453,374937.37016495,0.0,1.0
2013-06-24,29.1,31.18,28.73,30.63,394000,20.5519124343619,22.0209151100826,20.2905994583923,21.6324769025603,557875.090049058,0.0,1.0
2013-06-25,29.55,30.32,29.32,29.5,151300,20.8697255132438,21.413539003775,20.7072877173708,20.8344129489236,214229.698285336,0.0,1.0
2013-06-26,29.8,30.1899,29.57,29.7,102300,21.0462883348448,21.3216557114138,20.8838505389719,20.9756632062044,144849.293685327,0.0,1.0
2013-06-27,31.03,31.0799,30.25,30.25,156600,21.914977417122,21.9502193563135,21.3641014137267,21.3641014137267,221734.109395133,0.0,1.0
2013-06-28,30.72,31.2,30.57,30.97,269400,21.6960395183367,22.0350401358107,21.5901018253761,21.8726023399377,381450.632637604,0.0,1.0
2013-07-01,30.99,31.41,30.79,31.04,170300,21.8867273656658,22.1833529059556,21.745477108385,21.922039929986,241132.304150646,0.0,1.0
2013-07-02,30.13,31.4399,29.7,31.0,127300,21.2793512593582,22.2044698194191,20.9756632062044,21.8937898785299,180247.459297576,0.0,1.0
2013-07-03,29.99,30.32,29.89,30.06,64400,21.1804760792616,21.413539003775,21.1098509506212,21.2299136693099,91185.6746171558,0.0,1.0
2013-07-05,30.25,30.44,29.87,30.3,126900,21.3641014137267,21.4982891581435,21.0957259248931,21.3994139780469,179681.08864778,0.0,1.0
2013-07-08,30.55,30.75,30.16,30.3,198400,21.575976799648,21.7172270569288,21.3005387979503,21.3994139780469,280919.842298815,0.0,1.0
2013-07-09,31.24,31.42,30.81,30.9,241100,22.0632901872669,22.1904154188196,21.7596021341131,21.8231647498894,341379.909164537,0.0,1.0
2013-07-10,30.93,31.7,30.64,31.27,195300,21.8443522884816,22.3881657790128,21.6395394154243,22.084477725859,276530.469762896,0.0,1.0
2013-07-11,31.52,31.81,31.18,31.43,242400,22.26104054746,22.4658534205172,22.0209151100826,22.1974779316837,343220.613776375,0.0,1.0
2013-07-12,32.35,32.51,31.49,31.49,143300,22.8472291151755,22.9602293210002,22.2398530088679,22.2398530088679,202902.285289416,0.0,1.0
2013-07-15,32.78,33.5399,32.27,32.5,160700,23.1509171683293,23.6875975208679,22.7907290122632,22.9531668081361,227539.408555542,0.0,1.0
2013-07-16,32.93,33.15,32.8,32.87,166000,23.2568548612899,23.4122301442989,23.1650421940574,23.2144797841057,235043.81966534,0.0,1.0
2013-07-17,34.33,34.35,33.0,33.16,203100,24.2456066622558,24.2597316879839,23.3062924513382,23.4192926571629,287574.697433918,0.0,1.0
2013-07-18,34.84,34.9999,34.57,34.57,106700,24.6057948183219,24.718724399018,24.4151069709928,24.4151069709928,151079.370833083,0.0,1.0
2013-07-19,35.21,35.22,34.82,34.82,101200,24.8671077942915,24.8741703071555,24.5916697925939,24.5916697925939,143291.774398387,0.0,1.0
2013-07-22,35.5,35.84,35.23,35.25,129700,25.0719206673487,25.3120461047261,24.8812328200196,24.8953578457477,183645.683196352,0.0,1.0
2013-07-23,36.86,37.04,35.63,35.81,171200,26.0324224168584,26.1595476484112,25.1637333345812,25.290858566134,242406.638112687,0.0,1.0
2013-07-24,34.6,37.15,32.53,37.05,754600,24.4362945095849,26.2372352899156,22.9743543467283,26.1666101612752,1068458.23084015,0.0,1.0
2013-07-25,35.36,35.37,34.29,34.6,130100,24.9730454872521,24.9801080001162,24.2173566107996,24.4362945095849,184212.053846149,0.0,1.0
2013-07-26,36.68,36.76,35.26,35.26,148100,25.9052971853056,25.961797288218,24.9024203586117,24.9024203586117,209698.733086969,0.0,1.0
2013-07-29,35.69,37.0,35.08,36.92,190600,25.2061084117655,26.131297596955,24.7752951270589,26.0747974940427,269875.614627793,0.0,1.0
2013-07-30,35.77,36.2,35.47,35.55,90700,25.2626085146778,25.5662965678316,25.0507331287566,25.1072332316689,128424.544841243,0.0,1.0
2013-07-31,36.5,36.56,35.3101,35.88,135000,25.7781719537529,25.8205470309371,24.9378035480605,25.3402961561823,191150.094306149,0.0,1.0
2013-08-01,36.94,36.96,36.04,36.75,189200,26.0889225197707,26.1030475454988,25.453296362007,25.9547347753539,267893.317353507,0.0,1.0
2013-08-02,35.35,37.94,34.616,37.9,295100,24.9659829743881,26.7951738061749,24.4475945301674,26.7669237547188,417839.946886997,0.0,1.0
2013-08-05,35.1,35.34,34.76,35.19,131800,24.789420152787,24.958920461524,24.5492947154096,24.8529827685634,186619.129107782,0.0,1.0
2013-08-06,34.6,35.08,33.74,35.08,167700,24.4362945095849,24.7752951270589,23.8289184032773,24.7752951270589,237450.894926973,0.0,1.0
2013-08-07,35.81,35.99,34.3,34.59,175400,25.290858566134,25.4179837976868,24.2244191236637,24.4292319967209,248353.529935545,0.0,1.0
2013-08-08,35.61,36.51,35.52,36.1,140600,25.1496083088532,25.7852344666169,25.0860456930768,25.4956714391912,199079.283403293,0.0,1.0
2013-08-09,35.22,35.55,34.7,35.48,78500,24.8741703071555,25.1072332316689,24.5069196382254,25.0577956416206,111150.240022465,0.0,1.0
2013-08-12,35.38,35.71,34.774,34.9,81600,24.9871705129802,25.2202334374936,24.5591822334193,24.6481698955062,115539.612558384,0.0,1.0
2013-08-13,35.26,35.545,34.78,35.3,47200,24.9024203586117,25.1037019752369,24.5634197411377,24.9306704100679,66831.7366759278,0.0,1.0
2013-08-14,34.33,35.43,34.29,34.95,88400,24.4045132016967,25.1864812914686,24.3760779984323,24.8452588522954,124352.900421263,0.225,1.0
2013-08-15,33.23,34.019,32.972,33.79,105500,23.6225451119249,24.1834294963158,23.4391380508694,24.0206379576269,148407.590434879,0.0,1.0
2013-08-16,33.28,33.45,32.6301,33.14,74900,23.6580891160055,23.7789387298793,23.1960881509666,23.55856590458,105362.355673672,0.0,1.0
2013-08-19,31.67,33.28,31.66,33.27,128900,22.5135721846122,23.6580891160055,22.5064633837961,23.6509803151894,181324.534664036,0.0,1.0
2013-08-20,33.24,33.25,31.4589,31.8,204700,23.629653912741,23.6367627135571,22.3635053993841,22.6059865952216,287952.926654215,0.0,1.0
2013-08-21,32.45,33.42,32.09,33.18,80000,23.0680586482686,23.757612327431,22.8121418188887,23.5870011078444,112536.561467206,0.0,1.0
2013-08-22,32.44,32.895,31.95,32.47,64500,23.0609498474524,23.3844002845853,22.7126186074632,23.0822762499008,90732.6026829355,0.0,1.0
2013-08-23,32.11,32.67,31.92,32.51,93000,22.8263594205209,23.2244522662229,22.6912922050149,23.1107114531652,130823.752705628,0.0,1.0
2013-08-26,31.86,32.39,31.79,32.27,113700,22.6486394001182,23.0254058433719,22.5988777944055,22.9401002335786,159942.587985267,0.0,1.0
2013-08-27,30.8,31.58,30.76,31.5,113400,21.8951065136108,22.4495929772672,21.8666713103464,22.3927225707383,159520.575879766,0.0,1.0
2013-08-28,30.49,30.79,30.39,30.68,106200,21.6747336883115,21.8879977127947,21.6036456801504,21.8098009038175,149392.285347717,0.0,1.0
2013-08-29,30.97,31.0,30.5,30.5,82600,22.0159561274847,22.037282529933,21.6818424891276,21.6818424891276,116193.999714891,0.0,1.0
2013-08-30,34.87,35.12,31.61,31.68,418500,24.7883884457665,24.9661084661692,22.4709193797155,22.5206809854283,588706.887175325,0.0,1.0
2013-09-03,35.93,36.76,35.04,35.73,225000,25.5419213322739,26.1319518000108,24.9092380596404,25.3997453159518,316509.079126519,0.0,1.0
2013-09-04,35.14,36.26,34.95,35.93,113900,24.9803260678014,25.7765117592055,24.8452588522954,25.5419213322739,160223.929388936,0.0,1.0
2013-09-05,35.04,35.4899,35.0,35.14,77200,24.9092380596404,25.229063008357,24.8808028563759,24.9803260678014,108597.781815854,0.0,1.0
2013-09-06,34.68,35.25,34.54,35.11,71200,24.6533212302605,25.0585228767786,24.553798018835,24.9589996653531,100157.539705814,0.0,1.0
2013-09-09,34.77,35.09,34.23,34.86,89300,24.7173004376055,24.9447820637209,24.3334251935357,24.7812796449504,125618.936737769,0.0,1.0
2013-09-10,34.99,35.18,34.667,35.03,122000,24.8736940555598,25.0087612710659,24.6440797891996,24.9021292588243,171618.25623749,0.0,1.0
2013-09-11,35.69,35.73,34.79,35.05,94500,25.3713101126874,25.3997453159518,24.7315180392377,24.9163468604565,132933.813233138,0.0,1.0
2013-09-12,36.11,36.35,35.51,35.74,115700,25.6698797469639,25.8404909665504,25.2433516979974,25.4068541167679,162756.002021947,0.0,1.0
2013-09-13,36.65,36.78,35.89,36.17,109100,26.0537549910337,26.1461694016431,25.5134861290095,25.7125325518605,153471.735700903,0.0,1.0
2013-09-16,36.08,37.01,35.85,37.01,96400,25.6485533445155,26.3096718204135,25.4850509257451,26.3096718204135,135606.556567984,0.0,1.0
2013-09-17,35.8,36.375,35.62,36.04,85600,25.4495069216645,25.8582629685907,25.3215485069746,25.6201181412511,120414.120769911,0.0,1.0
2013-09-18,36.34,36.5,35.77,35.85,74400,25.8333821657343,25.9471229787921,25.4281805192162,25.4850509257451,104659.002164502,0.0,1.0
2013-09-19,35.33,36.69,35.21,36.43,96100,25.1153932833075,26.0821901942981,25.0300876735142,25.8973613730793,135184.544462482,0.0,1.0
2013-09-20,36.67,36.79,35.32,35.58,149800,26.0679725926659,26.1532782024592,25.1082844824914,25.2931133037102,210724.711347344,0.0,1.0
2013-09-23,37.68,37.72,36.64,36.67,245900,26.7859614750927,26.8143966783572,26.0466461902176,26.0679725926659,345909.255809827,0.0,1.0
2013-09-24,40.03,40.4,37.87,37.87,353800,28.456529666878,28.7195552970739,26.9210286905988,26.9210286905988,497692.943088721,0.0,1.0
2013-09-25,40.93,41.1999,39.95,39.95,184700,29.0963217403276,29.2881882743544,28.3996592603491,28.3996592603491,259818.786287413,0.0,1.0
2013-09-26,40.79,41.48,40.4,41.0,188700,28.9967985289021,29.4873057852135,28.7195552970739,29.1460833460404,265445.614360774,0.0,1.0
2013-09-27,41.66,42.17,40.54,40.7,126700,29.6152641999035,29.977813041525,28.8190785084994,28.9328193215572,178229.779223688,0.0,1.0
2013-09-30,40.84,41.529,40.5608,41.32,119600,29.0323425329827,29.5221389092125,28.833864814197,29.3735649721558,168242.159393474,0.0,1.0
2013-10-01,43.05,43.45,42.5,42.59,448300,30.6033875133424,30.8877395459867,30.2124034684565,30.2763826758015,630626.756321859,0.0,1.0
2013-10-02,43.16,43.18,42.26,42.78,150900,30.6815843223196,30.6958019239518,30.0417922488699,30.4114498913075,212272.089067518,0.0,1.0
2013-10-03,41.77,43.37,40.79,43.16,346900,29.6934610088807,30.8308691394578,28.9967985289021,30.6815843223196,487986.664662174,0.0,1.0
2013-10-04,42.24,43.105,41.16,41.61,1454400,30.0275746472377,30.642485917831,29.2598241590981,29.5797201958229,2045914.68747382,0.0,1.0
2013-10-07,40.08,42.0,40.01,41.81,376100,28.4920736709585,29.8569634276511,28.4423120652458,29.7218962121451,529062.509597705,0.0,1.0
2013-10-08,37.79,40.36,37.39,40.09,293700,26.8641582840699,28.6911200938095,26.5798062514256,28.4991824717746,413149.851286482,0.0,1.0
2013-10-09,38.08,39.168,37.5,37.66,51000,27.070313507737,27.8437510365295,26.6580030604028,26.7717438734605,71742.0579353443,0.0,1.0
2013-10-10,40.55,40.91,38.71,38.71,219700,28.8261873093156,29.0821041386954,27.5181679591518,27.5181679591518,309053.531929316,0.0,1.0
2013-10-11,40.95,41.33,40.18,40.52,113600,29.1105393419599,29.3806737729719,28.5631616791196,28.8048609068672,159801.917283433,0.0,1.0
2013-10-14,41.09,41.43,40.28,40.5,174100,29.2100625533854,29.451761781133,28.6342496872807,28.790643305235,244907.691893008,0.0,1.0
2013-10-15,40.81,41.899,40.53,41.27,99200,29.0110161305344,29.7851645394084,28.8119697076833,29.3380209680753,139545.336219336,0.0,1.0
2013-10-16,41.59,42.23,40.79,41.17,88500,29.5655025941907,30.0204658464216,28.9967985289021,29.2669329599142,124493.571123097,0.0,1.0
2013-10-17,41.65,42.02,40.945,41.36,161600,29.6081553990874,29.8711810292833,29.1069849415518,29.4020001754203,227323.854163757,0.0,1.0
2013-10-18,42.11,42.13,41.51,41.96,106200,29.9351602366283,29.9493778382605,29.5086321876619,29.8285282243867,149392.285347717,0.0,1.0
2013-10-21,42.76,43.86,42.155,42.6,218800,30.3972322896753,31.1792003794471,29.9671498403008,30.2834914766176,307787.49561281,0.0,1.0
2013-10-22,44.14,44.82,43.96,44.67,128700,31.3782468022981,31.8616452577934,31.2502883876082,31.7550132455518,181043.193260369,0.0,1.0
2013-10-23,44.15,44.79,43.245,43.9,141600,31.3853556031142,31.8403188553451,30.7420091292565,31.2076355827115,199189.713796956,0.0,1.0
2013-10-24,44.61,45.45,44.04,44.35,218700,31.7123604406552,32.3094997092082,31.307158794137,31.5275316194364,307646.824910976,0.0,1.0
2013-10-25,44.4,45.0,44.17,44.58,82700,31.5630756235169,31.9896036724834,31.3995732047464,31.6910340382068,116334.670416725,0.0,1.0
2013-10-28,44.95,45.95,44.19,44.27,159200,31.9540596684028,32.6649397500136,31.4137908063787,31.4706612129075,223947.757319741,0.0,1.0
2013-10-29,44.07,45.84,43.67,45.16,154300,31.3284851965854,32.5867429410364,31.0441331639411,32.1033444855411,217054.892929874,0.0,1.0
2013-10-30,42.29,44.26,41.87,43.97,209900,30.0631186513182,31.4635524120914,29.7645490170417,31.2573971884243,295267.803149584,0.0,1.0
2013-10-31,43.94,44.45,42.11,42.16,247200,31.236070785976,31.5986196275975,29.9351602366283,29.9707042407088,347737.974933668,0.0,1.0
2013-11-01,43.0,43.84,42.1,43.84,152200,30.5678435092619,31.1649827778149,29.9280514358122,31.1649827778149,214100.80819136,0.0,1.0
2013-11-04,44.43,44.53,42.61,43.21,237500,31.5844020259652,31.6554900341263,30.2906002774337,30.7171283264001,334092.91685577,0.0,1.0
2013-11-05,43.55,44.54,42.91,44.5,137600,30.9588275541478,31.6625988349424,30.5038643019169,31.634163631678,193562.885723595,0.0,1.0
2013-11-06,42.55,46.65,42.03,44.3,375400,30.247947472537,33.1625558071411,29.8782898300995,31.4919876153558,528077.814684868,0.0,1.0
2013-11-07,41.62,44.1399,41.0,42.81,181100,29.586828996639,31.37817571429,29.1460833460404,30.4327762937558,254754.641021389,0.0,1.0
2013-11-08,42.21,42.4375,40.2064,41.78,193600,30.0062482447894,30.1679734633558,28.5819289132741,29.7005698096968,272338.47875064,0.0,1.0
2013-11-11,43.28,44.66,42.23,42.25,154200,30.7668899321129,31.7479044447357,30.0204658464216,30.0346834480538,216914.222228041,0.0,1.0
2013-11-12,43.36,44.0,43.01,43.33,120500,30.8237603386417,31.2787235908726,30.574952310078,30.8024339361934,169508.19570998,0.0,1.0
2013-11-13,45.04,45.07,43.28,43.61,102600,32.2135308981907,32.2349875129098,30.9547428346735,31.190765596583,143452.265900462,0.275,1.0
2013-11-14,45.17,45.68,44.741,45.25,100200,32.3065095619733,32.671272012197,31.9996799714909,32.363727201224,140096.657341387,0.0,1.0
2013-11-15,47.23,48.0299,45.4825,45.66,210000,33.7798637726809,34.3519686431397,32.5300159652966,32.6569676023843,293615.748919074,0.0,1.0
2013-11-18,47.11,48.7299,46.79,47.8,212500,33.6940373138047,34.852622986584,33.4651667568016,34.1875394523427,297111.174501444,0.0,1.0
2013-11-19,46.86,47.9275,45.64,46.99,174800,33.515232191146,34.2787300648987,32.6426631925716,33.6082108549286,244400.156719306,0.0,1.0
2013-11-20,46.79,47.46,46.56,46.85,142000,33.4651667568016,33.9443644855269,33.3006660439556,33.5080799862397,198540.173078612,0.0,1.0
2013-11-21,47.27,48.5,46.58,46.94,110000,33.8084725923063,34.6881937957871,33.3149704537683,33.5724498303968,153798.725624277,0.0,1.0
2013-11-22,47.46,47.76,47.02,47.47,110200,33.9443644855269,34.1589306327174,33.6296674696476,33.9515166904333,154078.359670866,0.0,1.0
2013-11-25,48.72,49.2,47.83,47.83,149900,34.8455423037267,35.1888481392314,34.2089960670618,34.2089960670618,209585.717918901,0.0,1.0
2013-11-26,49.64,49.92,48.56,48.72,286300,35.5035451551107,35.7038068924885,34.7311070252252,34.8455423037267,400296.137693005,0.0,1.0
2013-11-27,50.06,50.3399,49.06,50.0,227600,35.8039377611774,36.004127976506,35.0887172705426,35.7610245317393,318223.545018958,0.0,1.0
2013-11-29,49.79,51.72,49.65,50.34,126700,35.610828228706,36.9912037756311,35.5106973600171,36.0041994985551,177148.168514508,0.0,1.0
2013-12-02,51.51,51.6,50.0,50.0,229400,36.8410074725978,36.9053773167549,35.7610245317393,35.7610245317393,320740.251438264,0.0,1.0
2013-12-03,47.51,50.12,47.0,50.07,307600,33.9801255100587,35.8468509906154,33.6153630598349,35.8110899660837,430077.163654795,0.0,1.0
2013-12-04,47.91,48.39,47.1,47.1,188300,34.2662137063126,34.6095195418173,33.6868851088984,33.6868851088984,263275.454864103,0.0,1.0
2013-12-05,48.05,49.92,47.59,47.59,164700,34.3663445750014,35.7038068924885,34.0373431493094,34.0373431493094,230278.637366531,0.0,1.0
2013-12-06,48.4,49.24,47.86,49.04,234700,34.6166717467236,35.2174569588568,34.2304526817808,35.0744128607299,328150.553672889,0.0,1.0
2013-12-09,48.18,48.865,47.45,48.4,166000,34.459323238784,34.9492492748688,33.9372122806206,34.6166717467236,232096.258669363,0.0,1.0
2013-12-10,48.11,49.05,47.48,48.26,200300,34.4092578044395,35.0815650656362,33.9586688953396,34.5165408780347,280053.497659479,0.0,1.0
2013-12-11,47.2,48.36,47.12,48.22,166800,33.7584071579619,34.5880629270982,33.7011895187111,34.4879320584094,233214.794855721,0.0,1.0
2013-12-12,47.68,47.93,47.0,47.13,138800,34.1017129934666,34.2805181161253,33.6153630598349,33.7083417236174,194066.028333178,0.0,1.0
2013-12-13,46.59,48.85,46.56,47.95,235300,33.3221226586747,34.9385209675093,33.3006660439556,34.294822525938,328989.455812657,0.0,1.0
2013-12-16,45.85,47.38,45.55,46.58,291600,32.7928594956049,33.8871468462761,32.5782933484145,33.3149704537683,407706.439927628,0.0,1.0
2013-12-17,48.19,48.25,45.85,45.85,291400,34.4664754436903,34.5093886731284,32.7928594956049,32.7928594956049,407426.805881039,0.0,1.0
2013-12-18,48.99,49.26,47.93,48.5,188100,35.0386518361981,35.2317613686695,34.2805181161253,34.6881937957871,262995.820817514,0.0,1.0
2013-12-19,50.07,50.4519,48.6,49.0,171100,35.8110899660837,36.0842326714571,34.7597158448506,35.0458040411045,239226.926857398,0.0,1.0
2013-12-20,51.2,51.92,50.251,50.27,325100,36.619289120501,37.1342478737581,35.9405448748886,35.9541340642107,454545.142731386,0.0,1.0
2013-12-23,52.55,52.9,51.481,51.79,217600,37.584836782858,37.8351639545802,36.8202660783694,37.0412692099755,304241.842689478,0.0,1.0
2013-12-24,51.66,52.749,51.49,52.39,100900,36.948290546193,37.7271656604943,36.8267030627851,37.4704015043564,141075.37650445,0.0,1.0
2013-12-26,51.93,52.1,51.21,51.66,152100,37.1414000786644,37.2629875620723,36.6264413254074,36.948290546193,212661.692431386,0.0,1.0
2013-12-27,52.54,52.55,51.87,51.89,104500,37.5776845779516,37.584836782858,37.0984868492263,37.112791259039,146108.789343063,0.0,1.0
2013-12-30,52.46,52.85,52.14,52.33,104700,37.5204669387008,37.7994029300484,37.2915963816977,37.4274882749183,146388.423389653,0.0,1.0
2013-12-31,53.5,53.5,52.46,52.46,169000,38.264296248961,38.264296248961,37.5204669387008,37.5204669387008,236290.769368207,0.0,1.0
2014-01-02,51.76,53.61,51.2471,53.44,146000,37.0198125952565,38.3429705029308,36.6529760056099,38.2213830195229,204132.854010404,0.0,1.0
2014-01-03,51.22,52.8,50.99,52.08,175800,36.6335935303137,37.7636419055167,36.4690928174677,37.2486831522596,245798.326952253,0.0,1.0
2014-01-06,50.32,51.6,49.501,51.31,147500,35.9898950887424,36.9053773167549,35.4041295069125,36.6979633744708,206230.109359826,0.0,1.0
2014-01-07,50.49,51.7299,50.39,50.4,228300,36.1114825721503,36.9982844584884,36.0399605230868,36.0471127279932,319202.264182022,0.0,1.0
2014-01-08,51.43,51.45,50.52,50.52,249700,36.783789833347,36.7980942431597,36.1329391868694,36.1329391868694,349123.107167109,0.0,1.0
2014-01-09,51.53,51.98,51.2,51.83,99500,36.8553118824105,37.1771611031961,36.619289120501,37.0698780296009,139117.938178323,0.0,1.0
2014-01-10,51.56,51.99,51.32,51.63,124700,36.8767684971295,37.1843133081025,36.7051155793772,36.926833931474,174351.828048612,0.0,1.0
2014-01-13,49.12,51.649,48.36,51.36,299400,35.1316304999807,36.940423120796,34.5880629270982,36.7337243990026,418612.167744622,0.0,1.0
2014-01-14,50.1,50.26,49.13,49.13,111700,35.8325465808028,35.9469818593043,35.138782704887,35.138782704887,156175.615020288,0.0,1.0
2014-01-15,50.36,50.59,50.06,50.28,18001,36.0185039083678,36.1830046212138,35.8039377611774,35.961286269117,25168.4623632964,0.0,1.0
2014-01-16,50.28,50.59,50.01,50.35,23476,35.961286269117,36.1830046212138,35.7681767366456,36.0113517034615,32823.4443886866,0.0,1.0
2014-01-17,50.79,52.2,50.27,50.36,132900,36.3260487193408,37.3345096111358,35.9541340642107,36.0185039083678,185816.823958785,0.0,1.0
2014-01-21,51.55,51.899,50.5301,50.88,112400,36.8696162922232,37.1192282434547,36.1401629138248,36.3904185634979,157154.334183352,0.0,1.0
2014-01-22,52.07,52.44,51.54,51.82,93900,37.2415309473533,37.5061625288881,36.8624640873168,37.0627258246946,131288.184873814,0.0,1.0
2014-01-23,50.57,52.06,50.08,52.04,104800,36.1687002114011,37.2343787424469,35.8182421709901,37.2200743326342,146528.240412947,0.0,1.0
2014-01-24,45.22,50.08,45.01,50.08,457400,32.342270586505,35.8182421709901,32.1920742834717,35.8182421709901,639523.064550402,0.0,1.0
2014-01-27,45.59,46.44,43.361,45.565,308000,32.6069021680399,33.2148395850794,31.0126756944149,32.589021655774,430636.431747975,0.0,1.0
2014-01-28,45.57,46.49,45.02,45.62,129900,32.5925977582272,33.2506006096112,32.199226488378,32.6283587827589,181622.313259941,0.0,1.0
2014-01-29,43.93,45.32,43.42,45.0,155800,31.4196361535861,32.4137926355685,31.0548737033624,32.1849220785654,217834.922293294,0.0,1.0
2014-01-30,43.44,44.59,43.0,44.41,212500,31.0691781131751,31.8916816774051,30.7544810972958,31.7629419890908,297111.174501444,0.0,1.0
2014-01-31,42.53,43.47,42.3001,42.47,208700,30.4183274666974,31.0906347278941,30.2538982759005,30.3754142372593,291798.127616242,0.0,1.0
2014-02-03,39.89,42.53,39.55,42.33,403500,28.5301453714216,30.4183274666974,28.2869704046058,30.2752833685705,564161.688994506,0.0,1.0
2014-02-04,40.4,41.49,39.99,40.18,238700,28.8949078216453,29.6744981564373,28.6016674204851,28.7375593137057,333743.234604681,0.0,1.0
2014-02-05,39.79,40.79,39.55,39.97,198400,28.4586233223581,29.1738438129929,28.2869704046058,28.5873630106724,277396.974216878,0.0,1.0
2014-02-06,40.1,40.47,39.77,39.83,213600,28.6803416744549,28.9449732559898,28.4443189125454,28.4872321419835,298649.161757687,0.0,1.0
2014-02-07,41.49,42.29,40.25,40.43,291300,29.6744981564373,30.2466745489451,28.7876247480501,28.9163644363644,407286.988857743,0.0,1.0
2014-02-10,40.74,41.66,40.63,41.48,158700,29.1380827884612,29.7960856398452,29.0594085344913,29.6673459515309,221889.615968843,0.0,1.0
2014-02-11,41.43,41.93,40.7425,40.9,107600,29.6315849269992,29.9891951723166,29.1398708396877,29.2525180669627,150443.117065201,0.0,1.0
2014-02-12,42.32,42.65,41.22,41.43,170900,30.2681311636641,30.5041539255736,29.4813886239659,29.6315849269992,238947.292810808,0.0,1.0
2014-02-13,43.23,43.27,41.82,41.99,163500,30.9189818101418,30.9475906297672,29.9105209183467,30.0321084017546,228600.833086993,0.0,1.0
2014-02-14,43.42,43.7299,42.77,43.2,97600,31.0548737033624,31.2765205334101,30.5899803844498,30.8975251954227,136461.414735722,0.0,1.0
2014-02-18,44.75,45.49,43.71,43.71,192400,32.0061169559066,32.5353801189764,31.2622876456465,31.2622876456465,269007.95281919,0.0,1.0
2014-02-19,41.37,44.349,41.25,44.31,283700,29.7853573324856,31.9301622513514,29.6989603569019,31.9020832342867,394041.571131306,0.275,1.0
2014-02-20,47.25,47.55,42.22,43.51,518300,34.0188091360877,34.2348015750469,30.397335909537,31.3261033970619,719886.310600478,0.0,1.0
2014-02-21,46.41,47.5,45.59,47.35,224600,33.4140303070017,34.1988028352204,32.8236509738463,34.0908066157408,311955.364385235,0.0,1.0
2014-02-24,47.84,48.3,46.41,46.41,210100,34.4435942660409,34.7747826724452,33.4140303070017,33.4140303070017,291815.770513526,0.0,1.0
2014-02-25,47.68,49.1,47.26,48.22,250600,34.328398298596,35.3507625096699,34.026008884053,34.7171846887227,348067.739603472,0.0,1.0
2014-02-26,47.24,48.385,47.1,47.67,108800,34.0116093881224,34.8359805301503,33.910812916608,34.3211985506307,151116.400913239,0.0,1.0
2014-02-27,48.05,48.15,47.09,47.16,98300,34.5947889733124,34.6667864529655,33.9036131686427,33.9540114043999,136532.557075105,0.0,1.0
2014-02-28,48.42,49.15,48.08,48.21,191800,34.8611796480289,35.3867612494965,34.6163882172084,34.7099849407574,266398.21410992,0.0,1.0
2014-03-03,47.78,48.29,46.2205,47.47,236100,34.4003957782491,34.7675829244799,33.277595083059,34.1772035913245,327928.145731763,0.0,1.0
2014-03-04,49.88,50.11,48.48,48.48,249600,35.9123428509641,36.0779370541662,34.9043781358207,34.9043781358207,346678.802095079,0.0,1.0
2014-03-05,40.39,44.79,40.16,44.0,1423700,29.0797820318853,32.2476711366215,28.9141878286832,31.6788910473621,1977430.33070018,0.0,1.0
2014-03-06,38.28,41.16,38.11,40.5,804100,27.560635211205,29.6341626252141,27.4382394957947,29.1589792595037,1116844.65049941,0.0,1.0
2014-03-07,38.21,39.96,38.16,38.86,401800,27.5102369754478,28.770192869377,27.4742382356213,27.9782205931929,558075.090872608,0.0,1.0
2014-03-10,39.34,39.6099,38.46,39.54,400600,28.3238084955278,28.5181296931115,27.6902306745806,28.467803454834,556408.365862535,0.0,1.0
2014-03-11,38.77,39.93,38.66,39.15,261700,27.9134228615052,28.7485936254811,27.8342256338867,28.1870132841869,363484.945946643,0.0,1.0
2014-03-12,38.16,39.335,37.29,38.52,466500,27.4742382356213,28.3202086215451,26.8478601626393,27.7334291623724,647939.347665682,0.0,1.0
2014-03-13,37.23,38.4775,36.68,38.0,307000,26.8046616748475,27.7028302335199,26.4086755367555,27.3590422681763,426403.81507688,0.0,1.0
2014-03-14,36.72,37.85,36.55,36.81,229200,26.4374745286167,27.2510460486967,26.3150788132064,26.5022722603045,318344.476923847,0.0,1.0
2014-03-17,37.21,37.349,36.681,36.88,243400,26.7902621789169,26.8903386756347,26.409395511552,26.5526704960617,338067.389543037,0.0,1.0
2014-03-18,38.47,39.0,37.73,38.51,291600,27.6974304225459,28.0790170647073,27.164649073113,27.7262294144071,405014.177447616,0.0,1.0
2014-03-19,37.93,38.7,37.5704,38.6,234100,27.3086440324192,27.863024625748,27.0497410955866,27.7910271460949,325150.270714975,0.0,1.0
2014-03-20,37.27,38.36,37.05,37.87,204100,26.8334606667087,27.6182331949275,26.6750662114719,27.2654455446273,283482.145463164,0.0,1.0
2014-03-21,36.7,37.56,36.6,37.55,300700,26.4230750326861,27.0422533577027,26.351077553033,27.0350536097374,417653.508773999,0.0,1.0
2014-03-24,37.35,37.45,36.14,36.87,244500,26.8910586504312,26.9630561300843,26.0198891466287,26.5454707480963,339595.220802271,0.0,1.0
2014-03-25,37.41,38.06,37.25,37.68,139900,26.9342571382231,27.4022407559682,26.8190611707781,27.1286503332864,194312.357424285,0.0,1.0
2014-03-26,36.32,37.59,36.26,37.59,221800,26.1494846100043,27.0638526015986,26.1062861222125,27.0638526015986,308066.339361733,0.0,1.0
2014-03-27,35.92,36.75,35.82,36.23,175100,25.8614946913919,26.4590737725126,25.7894972117388,26.0846868783165,243202.957719745,0.0,1.0
2014-03-28,36.0,36.44,35.9,35.94,150800,25.9190926751144,26.235881585588,25.8470951954613,25.8758941873225,209451.776265777,0.0,1.0
2014-03-31,36.4,36.48,35.9,36.25,333200,26.2070825937268,26.2646805774493,25.8470951954613,26.0990863742471,462793.977796796,0.0,1.0
2014-04-01,37.51,37.75,36.5,36.53,223600,27.0062546178761,27.1790485690436,26.2790800733799,26.3006793172758,310566.426876842,0.0,1.0
2014-04-02,37.91,38.41,37.505,37.81,264000,27.2942445364885,27.654231934754,27.0026547438935,27.2222470568354,366679.502215949,0.0,1.0
2014-04-03,38.22,38.37,37.8,38.01,151500,27.5174367234131,27.6254329428928,27.2150473088701,27.3662420161416,210424.032521653,0.0,1.0
2014-04-04,37.24,38.71,36.94,38.71,250100,26.8118614228128,27.8702243737133,26.5958689838535,27.8702243737133,347373.270849276,0.0,1.0
2014-04-07,35.67,36.75,35.54,36.57,336900,25.6815009922592,26.4590737725126,25.5879042687102,26.3294783091371,467933.046577853,0.0,1.0
2014-04-08,36.3,36.73,35.685,35.73,210000,26.1350851140737,26.444674276582,25.6923006142072,25.724699480051,291676.876762687,0.0,1.0
2014-04-09,36.0,36.75,35.67,36.57,253900,25.9190926751144,26.4590737725126,25.6815009922592,26.3294783091371,352651.233381172,0.0,1.0
2014-04-10,34.83,36.43,34.52,35.73,281100,25.0767221631732,26.2286818376227,24.8535299762486,25.724699480051,390430.333609482,0.0,1.0
2014-04-11,34.24,34.92,33.5001,34.92,381100,24.6519370332199,25.141519894861,24.1192276812667,25.141519894861,529324.084448857,0.0,1.0
2014-04-14,35.01,35.23,34.405,34.5,279200,25.2063176265488,25.3647120817856,24.7707328746475,24.839130480318,387791.352343533,0.0,1.0
2014-04-15,35.54,35.74,34.49,35.02,181800,25.5879042687102,25.7318992280164,24.8319307323527,25.2135173745141,252508.839025983,0.0,1.0
2014-04-16,35.53,36.0,35.3,35.9,245200,25.5807045207449,25.9190926751144,25.4151103175427,25.8470951954613,340567.477058146,0.0,1.0
2014-04-17,36.12,36.65,35.48,35.48,213800,26.0054896506981,26.3870762928595,25.5447057809183,25.5447057809183,296954.839294583,0.0,1.0
2014-04-21,36.85,37.0,36.11,36.11,188300,26.5310712521657,26.6390674716454,25.9982899027328,25.9982899027328,261536.932830543,0.0,1.0
2014-04-22,36.99,37.17,36.63,36.75,204500,26.6318677236801,26.7614631870556,26.3726767969289,26.4590737725126,284037.720466521,0.0,1.0
2014-04-23,37.01,37.36,36.72,36.81,179700,26.6462672196107,26.8982583983965,26.4374745286167,26.5022722603045,249592.070258356,0.0,1.0
2014-04-24,36.78,37.3,36.45,37.2,118500,26.4806730164086,26.8550599106046,26.2430813335533,26.7830624309516,164589.094744659,0.0,1.0
2014-04-25,36.26,38.075,36.2,36.66,154900,26.1062861222125,27.4130403779161,26.0630876344206,26.3942760408248,215146.420050191,0.0,1.0
2014-04-28,37.05,37.69,35.85,36.0,227300,26.6750662114719,27.1358500812517,25.8110964556348,25.9190926751144,315705.495657899,0.0,1.0
2014-04-29,39.2,39.66,37.48,37.77,263800,28.2230120240135,28.5542004304177,26.9846553739802,27.1934480649742,366401.71471427,0.0,1.0
2014-04-30,38.68,38.946,38.16,38.92,154800,27.8486251298174,28.0401384256946,27.4742382356213,28.0214190809848,215007.526299352,0.0,1.0
2014-05-01,37.7,39.34,37.02,38.38,319600,27.143049829217,28.3238084955278,26.653466967576,27.6326326908581,443904.427682642,0.0,1.0
2014-05-02,38.65,40.84,37.001,39.04,351700,27.8270258859214,29.4037706903242,26.6397874464419,28.1078160565685,488489.321702081,0.0,1.0
2014-05-05,39.61,40.59,38.51,38.51,230600,28.5182016905912,29.2237769911915,27.7262294144071,27.7262294144071,320288.989435597,0.0,1.0
2014-05-06,39.65,40.54,39.22,39.51,125100,28.5470006824524,29.1877782513649,28.2374115199441,28.4462042109381,173756.082300058,0.0,1.0
2014-05-07,40.41,40.5396,39.53,39.93,138400,29.0941815278159,29.1874902614463,28.4606037068687,28.7485936254811,192228.951161695,0.0,1.0
2014-05-08,39.39,40.99,39.38,40.4,151500,28.3598072353543,29.5117669098039,28.352607487389,29.0869817798506,210424.032521653,0.0,1.0
2014-05-09,40.28,40.32,39.03,39.34,120100,29.0005848042669,29.0293837961281,28.1006163086032,28.3238084955278,166811.394758089,0.0,1.0
2014-05-12,41.33,41.484,40.59,40.59,163100,29.7565583406244,29.8674344592902,29.2237769911915,29.2237769911915,226535.70761902,0.0,1.0
2014-05-13,41.14,41.62,40.92,41.16,125700,29.6197631292835,29.9653510316184,29.4613686740467,29.6341626252141,174589.444805094,0.0,1.0
2014-05-14,39.89,41.202,39.87,40.86,117200,28.9177877026658,29.8689067166016,28.9032889372095,29.6209778272982,161668.937059422,0.275,1.0
2014-05-15,39.08,39.59,38.01,39.58,117400,28.3305877016842,28.7003062208208,27.5549037497701,28.6930568380926,161944.822617543,0.0,1.0
2014-05-16,38.69,39.17,37.79,39.17,114200,28.0478617752856,28.3958321462377,27.3954173297504,28.3958321462377,157530.653687593,0.0,1.0
2014-05-19,39.25,39.59,38.39,38.41,159400,28.453827208063,28.7003062208208,27.8303802934405,27.8448790588968,219880.789823138,0.0,1.0
2014-05-20,38.28,39.31,37.91,39.31,156400,27.7506370834306,28.497323504432,27.4824099224884,28.497323504432,215742.50645131,0.0,1.0
2014-05-21,38.39,39.14,37.41,38.36,120400,27.8303802934405,28.3740839980532,27.1199407860799,27.808632145256,166083.105989372,0.0,1.0
2014-05-22,38.83,38.97,38.35,38.35,47800,28.1493531334799,28.2508444916743,27.8013827625278,27.8013827625278,65936.6483911294,0.0,1.0
2014-05-23,39.37,39.75,38.77,38.77,76900,28.5408198008011,28.8162963444715,28.1058568371109,28.1058568371109,106077.997097863,0.0,1.0
2014-05-27,40.22,40.55,39.4454,39.74,97000,29.1570173326954,29.396246962725,28.5954801465714,28.8090469617433,133804.495689112,0.0,1.0
2014-05-28,39.33,40.75,39.29,40.17,87900,28.5118222698884,29.5412346172884,28.4828247389757,29.1207704190546,121251.702794566,0.0,1.0
2014-05-29,39.12,39.719,38.58,39.38,94900,28.3595852325968,28.7938232580142,27.9681185652757,28.5480691835292,130907.697328832,0.0,1.0
2014-05-30,38.77,39.299,38.18,39.13,176000,28.1058568371109,28.4893491834311,27.678143256149,28.366834615325,242779.291147254,0.0,1.0
2014-06-02,38.23,39.0,38.2,38.73,67800,27.7143901697898,28.2725926398588,27.6926420216053,28.0768593061982,93525.2042033173,0.0,1.0
2014-06-03,38.06,38.45,37.65,38.2,110600,27.5911506634109,27.8738765898095,27.293925971556,27.6926420216053,152564.7136414,0.0,1.0
2014-06-04,38.21,38.53,37.8803,37.95,77300,27.6998914043335,27.9318716516349,27.4608792557857,27.5114074534011,106629.768214106,0.0,1.0
2014-06-05,39.77,40.0,37.71,38.25,137000,28.8307951099278,28.9975309126757,27.337422267925,27.7288889352461,188981.607313488,0.0,1.0
2014-06-06,39.82,40.44,39.05,39.89,162000,28.8670420235687,29.3165037527151,28.3088395534996,28.9177877026658,223467.302078722,0.0,1.0
2014-06-09,40.75,40.83,39.81,40.07,167900,29.5412346172884,29.5992296791137,28.8597926408405,29.0482765917729,231605.926043318,0.0,1.0
2014-06-10,39.95,41.0,39.93,40.39,115200,28.9612839990349,29.7224691854926,28.9467852335785,29.2802568390743,158910.081478203,0.0,1.0
2014-06-11,39.67,40.13,39.52,39.64,75000,28.7583012826461,29.0917728881419,28.6495605417236,28.7365531344616,103457.084295705,0.0,1.0
2014-06-12,39.84,40.5,39.5,39.67,111200,28.881540789025,29.3600000490841,28.6350617762672,28.7583012826461,153392.370315765,0.0,1.0
2014-06-13,40.1,40.16,39.511,39.98,76500,29.0700247399574,29.1135210363264,28.6430360972682,28.9830321472194,105526.225981619,0.0,1.0
2014-06-16,40.57,40.97,40.01,40.1,101300,29.4107457281813,29.7007210373081,29.0047802954039,29.0700247399574,139736.035188732,0.0,1.0
2014-06-17,40.92,40.98,40.38,40.44,135400,29.6644741236672,29.7079704200363,29.2730074563461,29.3165037527151,186774.522848513,0.0,1.0
2014-06-18,41.41,41.71,40.61,41.28,167100,30.0196938773475,30.2371753591926,29.439743259094,29.9254519018813,230502.383810831,0.0,1.0
2014-06-19,41.03,41.99,40.92,41.6,161300,29.7442173336771,30.4401580755813,29.6644741236672,30.1574321491827,222501.702625296,0.0,1.0
2014-06-20,41.2,41.3,40.959,41.18,88700,29.867456840056,29.9399506673377,29.6927467163071,29.8529580745996,122355.245027054,0.0,1.0
2014-06-23,40.92,41.35,40.6,41.19,134300,29.6644741236672,29.9761975809785,29.4324938763658,29.8602074573278,185257.152278843,0.0,1.0
2014-06-24,40.4,41.88,40.38,41.0,87900,29.2875062218025,30.3604148655715,29.2730074563461,29.7224691854926,121251.702794566,0.0,1.0
2014-06-25,40.14,40.4,39.69,40.17,85800,29.0990222708701,29.2875062218025,28.7728000481025,29.1207704190546,118354.904434286,0.0,1.0
2014-06-26,39.71,40.4199,39.52,40.02,67000,28.7872988135588,29.3019324934315,28.6495605417236,29.012029678132,92421.6619708298,0.0,1.0
2014-06-27,40.21,40.29,39.1,39.71,290100,29.1497679499672,29.2077630117926,28.3450864671405,28.7872988135588,400172.002055787,0.0,1.0
2014-06-30,40.6,40.9,40.02,40.02,90100,29.4324938763658,29.6499753582109,29.012029678132,29.012029678132,124286.443933907,0.0,1.0
2014-07-01,40.38,41.84,40.29,40.92,154200,29.2730074563461,30.3314173346588,29.2077630117926,29.6644741236672,212707.76531197,0.0,1.0
2014-07-02,40.51,40.83,40.2,40.22,99800,29.3672494318123,29.5992296791137,29.1425185672391,29.1570173326954,137666.893502818,0.0,1.0
2014-07-03,41.31,41.51,40.44,40.71,114300,29.9472000500658,30.0921877046292,29.3165037527151,29.5122370863757,157668.596466655,0.0,1.0
2014-07-07,39.78,41.43,39.68,41.4,133500,28.838044492656,30.0341926428039,28.7655506653743,30.0124444946193,184153.610046355,0.0,1.0
2014-07-08,39.35,39.76,39.01,39.76,193500,28.5263210353447,28.8235457271996,28.279842022587,28.8235457271996,266919.277482919,0.0,1.0
2014-07-09,39.44,39.72,39.24,39.4,68300,28.5915654798982,28.794548196287,28.4465778253349,28.5625679489856,94214.9180986221,0.0,1.0
2014-07-10,39.19,39.65,38.58,38.58,76000,28.410330911694,28.7438025171898,27.9681185652757,27.9681185652757,104836.512086314,0.0,1.0
2014-07-11,39.19,39.38,38.98,39.2,52100,28.410330911694,28.5480691835292,28.2580938744025,28.4175802944222,71868.1878907497,0.0,1.0
2014-07-14,40.19,40.32,39.51,39.56,165800,29.1352691845109,29.2295111599771,28.6423111589954,28.6785580726363,228709.127683038,0.0,1.0
2014-07-15,40.31,40.37,39.9496,40.04,87300,29.2222617772489,29.2657580736179,28.9609940237257,29.0265284435884,120424.046120201,0.0,1.0
2014-07-16,40.64,40.7,40.25,40.5,126800,29.4614914072785,29.5049877036475,29.1787654808799,29.3600000490841,174911.443849272,0.0,1.0
2014-07-17,40.35,40.55,40.09,40.3,118700,29.2512593081616,29.396246962725,29.0627753572292,29.2150123945208,163738.078745336,0.0,1.0
2014-07-18,40.81,40.85,40.18,40.39,107200,29.5847309136574,29.6137284445701,29.1280198017827,29.2802568390743,147874.659153328,0.0,1.0
2014-07-21,41.31,41.33,40.36,40.56,72800,29.9472000500658,29.9616988155222,29.2585086908898,29.4034963454532,100422.343156364,0.0,1.0
2014-07-22,42.61,42.68,41.3,41.4,135900,30.8896198047278,30.940365483825,29.9399506673377,30.0124444946193,187464.236743817,0.0,1.0
2014-07-23,43.02,43.125,42.72,42.99,74900,31.1868444965827,31.2629630152285,30.9693630147376,31.1650963483982,103319.141516644,0.0,1.0
2014-07-24,43.35,43.64,42.87,43.03,124200,31.4260741266123,31.6363062257292,31.0781037556602,31.1940938793109,171324.931593687,0.0,1.0
2014-07-25,43.11,43.34,42.86,42.93,74600,31.2520889411362,31.4188247438841,31.070854372932,31.1216000520292,102905.313179461,0.0,1.0
2014-07-28,42.51,43.31,42.28,43.07,117800,30.8171259774461,31.3970765956996,30.6503901746982,31.2230914102236,162496.593733787,0.0,1.0
2014-07-29,42.55,42.61,42.19,42.43,140500,30.8461235083588,30.8896198047278,30.5851457301447,30.7591309156207,193809.60458062,0.0,1.0
2014-07-30,41.24,42.65,41.09,42.6,164300,29.8964543709686,30.9186173356405,29.7877136300461,30.8823704219996,226639.985997125,0.0,1.0
2014-07-31,39.9,40.7,39.86,40.55,160200,28.925037085394,29.5049877036475,28.8960395544813,29.396246962725,220984.332055626,0.0,1.0
2014-08-01,39.76,40.0,39.64,40.0,130900,28.8235457271996,28.9975309126757,28.7365531344616,28.9975309126757,180567.097790771,0.0,1.0
2014-08-04,39.56,39.75,39.16,39.75,126700,28.6785580726363,28.8162963444715,28.3885827635095,28.8162963444715,174773.501070211,0.0,1.0
2014-08-05,39.36,39.5445,39.25,39.47,132900,28.5335704180729,28.6673215294076,28.453827208063,28.6133136280827,183325.953371989,0.0,1.0
2014-08-06,40.87,41.36,38.9,38.9,149600,29.6282272100264,29.9834469637067,28.2000988125771,28.2000988125771,206362.397475166,0.0,1.0
2014-08-07,39.42,40.96,39.29,40.96,132400,28.5770667144419,29.6934716545799,28.4828247389757,29.6934716545799,182636.239476684,0.0,1.0
2014-08-08,39.89,39.96,39.005,39.59,87100,28.9177877026658,28.968533381763,28.2762173312229,28.7003062208208,120148.160562079,0.0,1.0
2014-08-11,40.43,40.69,39.65,40.0,96400,29.309254369987,29.4977383209193,28.7438025171898,28.9975309126757,132976.839014746,0.0,1.0
2014-08-12,39.98,40.25,39.8,40.14,76300,28.9830321472194,29.1787654808799,28.8525432581123,29.0990222708701,105250.340423497,0.0,1.0
2014-08-13,40.25,40.3,39.74,39.94,172200,29.3781235059046,29.4146180692659,29.0058789596186,29.1518572130641,235925.551834751,0.275,1.0
2014-08-14,40.31,40.48,40.11,40.25,70700,29.4219169819382,29.5459984973669,29.2759387284927,29.3781235059046,96863.7428264628,0.0,1.0
2014-08-15,40.57,40.96,39.92,40.69,92700,29.6116887114174,29.8963463056361,29.1372593877195,29.6992756634846,127005.218670623,0.0,1.0
2014-08-18,41.14,41.3,40.37,40.57,112700,30.027726733737,30.1445093364934,29.4657104579719,29.6116887114174,154406.560347134,0.0,1.0
2014-08-19,41.3,41.715,40.8101,41.3,104200,30.1445093364934,30.4474142123928,29.7869356046787,30.1445093364934,142760.990134617,0.0,1.0
2014-08-20,41.3,41.3985,40.8766,41.09,61800,30.1445093364934,30.2164036263153,29.8354733739493,29.9912321703756,84670.1457804158,0.0,1.0
2014-08-21,41.72,42.0,40.82,41.38,178800,30.4510636687289,30.6554332235526,29.7941615282242,30.2029006378716,244967.994587999,0.0,1.0
2014-08-22,41.51,41.8,41.305,41.71,52300,30.2977865026111,30.5094549701071,30.1481587928295,30.4437647560566,71654.5084840737,0.0,1.0
2014-08-25,41.65,41.9,41.6,41.69,76600,30.399971280023,30.5824440968298,30.3634767166616,30.4291669307121,104947.138621033,0.0,1.0
2014-08-26,41.71,41.94,41.51,41.81,83700,30.4437647560566,30.6116397475189,30.2977865026111,30.5167538827794,114674.614916194,0.0,1.0
2014-08-27,41.67,41.89,41.5941,41.89,38700,30.4145691053675,30.5751451841576,30.359170358185,30.5751451841576,53021.5961440469,0.0,1.0
2014-08-28,41.65,42.16,41.14,41.49,69000,30.399971280023,30.772215826309,30.027726733737,30.2831886772666,94534.6287839593,0.0,1.0
2014-08-29,42.11,42.195,41.557,41.87,116000,30.7357212629476,30.7977620206619,30.3320913921708,30.560547358813,158927.781723758,0.0,1.0
2014-09-02,43.06,43.15,42.015,42.05,76700,31.4291179668137,31.4948081808642,30.666381592561,30.691927786914,105084.145329416,0.0,1.0
2014-09-03,43.24,44.0,43.21,43.4,90000,31.5604983949146,32.1152157580075,31.5386016568978,31.677280997671,123306.037544295,0.0,1.0
2014-09-04,42.71,43.6,42.54,43.24,85000,31.1736560232841,31.8232592511165,31.0495745078554,31.5604983949146,116455.702125167,0.0,1.0
2014-09-05,42.68,42.9672,42.4,42.64,61400,31.1517592852673,31.361384057215,30.9473897304436,31.1225636345782,84122.1189468855,0.0,1.0
2014-09-08,42.15,42.63,41.9387,42.63,68300,30.7649169136367,31.1152647219059,30.6106908888715,31.1152647219059,93575.5818252816,0.0,1.0
2014-09-09,40.74,42.147,40.6295,42.07,110800,29.735770226846,30.762727239835,29.6551172418174,30.7065256122585,151803.432887865,0.0,1.0
2014-09-10,40.67,40.9,40.42,40.59,51800,29.6846778381401,29.8525528296024,29.5022050213332,29.6262865367619,70969.4749421608,0.0,1.0
2014-09-11,40.93,41.18,40.5,40.59,65000,29.8744495676192,30.0569223844261,29.5605963227114,29.6262865367619,89054.3604486575,0.0,1.0
2014-09-12,40.24,40.9345,40.1,40.8,52800,29.3708245932323,29.8777340783218,29.2686398158205,29.7795637028797,72339.5420259863,0.0,1.0
2014-09-15,40.0,40.23,39.79,40.2,84600,29.1956506890977,29.36352568056,29.0423735229799,29.3416289425432,115907.675291637,0.0,1.0
2014-09-16,39.7,40.09,39.578,39.8,42500,28.9766833089295,29.2613409031482,28.8876365743277,29.0496724356522,58227.8510625836,0.0,1.0
2014-09-17,39.23,39.8,39.0901,39.68,55000,28.6336344133326,29.0496724356522,28.5315226250475,28.9620854835849,75353.6896104023,0.0,1.0
2014-09-18,39.44,39.77,39.09,39.26,45700,28.7869115794503,29.0277756976354,28.5314496359207,28.6555311513494,62612.0657308254,0.0,1.0
2014-09-19,38.37,39.54,38.02,39.54,222400,28.005927923517,28.8599007061731,27.7504659799874,28.8599007061731,304702.919442791,0.0,1.0
2014-09-22,37.62,38.22,37.3202,37.9,106526,27.4585094730964,27.8964442334329,27.2396880711816,27.6628790279201,145947.766171595,0.0,1.0
2014-09-23,36.52,37.85,36.48,37.56,98708,26.6556290791462,27.6263844645587,26.6264334284571,27.4147159970627,135236.581710247,0.0,1.0
2014-09-24,36.8,37.0,36.4,36.4,78790,26.8599986339699,27.0059768874154,26.5680421270789,26.5680421270789,107947.585534611,0.0,1.0
2014-09-25,36.28,36.85,36.13,36.74,69229,26.4804551750116,26.8964931973313,26.3709714849275,26.8162051579362,94848.3741461555,0.0,1.0
2014-09-26,37.11,37.35,36.1301,36.45,68076,27.0862649268104,27.261438830945,26.3710444740542,26.6045366904403,93268.6867985046,0.0,1.0
2014-09-29,36.05,37.18,35.98,36.67,94653,26.3125801835493,27.1373573155163,26.2614877948434,26.7651127692303,129680.959685335,0.0,1.0
2014-09-30,35.99,36.86,35.6601,36.07,142443,26.2687867075157,26.9037921100035,26.0279955784573,26.3271780088939,195156.465621355,0.0,1.0
2014-10-01,35.36,36.2391,35.33,35.99,99087,25.8089552091624,26.450602622182,25.7870584711455,26.2687867075157,135755.837135017,0.0,1.0
2014-10-02,36.62,36.69,35.3,35.3,159034,26.7286182058689,26.7797105945749,25.7651617331287,25.7651617331287,217887.248609105,0.0,1.0
2014-10-03,39.41,39.47,36.9,37.02,165750,28.7650148414335,28.8088083174672,26.9329877606926,27.0205747127599,227088.619144076,0.0,1.0
2014-10-06,41.47,42.19,39.66,39.66,344684,30.268590851922,30.7941125643258,28.9474876582404,28.9474876582404,472240.202721309,0.0,1.0
2014-10-07,41.53,42.29,41.01,41.25,170797,30.3123843279557,30.8671016910485,29.9328408689974,30.108014773132,234003.347716144,0.0,1.0
2014-10-08,43.24,43.37,41.58,41.58,213552,31.5604983949146,31.6553842596542,30.3488788913171,30.3488788913171,292580.565885103,0.0,1.0
2014-10-09,42.89,43.93,42.85,43.35,144834,31.305036451385,32.0641233693016,31.2758408006959,31.6407864343096,198432.296018782,0.0,1.0
2014-10-10,44.0,44.62,41.9,42.7,145342,32.1152157580075,32.5677483436885,30.5824440968298,31.1663571106118,199128.290097365,0.0,1.0
2014-10-13,44.25,44.8309,44.102,44.28,137063,32.2976885748143,32.7216824119468,32.1896646672647,32.3195853128312,187785.504710375,0.0,1.0
2014-10-14,45.36,45.79,44.148,44.53,162911,33.1078678814368,33.4217211263446,32.2232396655571,32.502058129638,223198.998693096,0.0,1.0
2014-10-15,45.38,45.75,44.55,45.0,254051,33.1224657067813,33.3925254756555,32.5166559549826,32.8451070252349,348066.912712952,0.0,1.0
2014-10-16,46.8,46.83,44.76,44.92,186642,34.1589113062443,34.1808080442611,32.6699331211003,32.7867157238567,255712.060659359,0.0,1.0
2014-10-17,46.6,47.2,46.01,47.2,172206,34.0129330527988,34.4508678131353,33.5822972051346,34.4508678131353,235933.772237254,0.0,1.0
2014-10-20,48.2,48.3,46.6,46.6,215502,35.1807590803627,35.2537482070855,34.0129330527988,34.0129330527988,295252.196698563,0.0,1.0
2014-10-21,49.42,49.95,48.26,48.71,145666,36.0712264263802,36.4580687980108,35.2245525563964,35.5530036266487,199572.191832525,0.0,1.0
2014-10-22,48.54,49.8987,48.2,49.77,132954,35.4289221112201,36.420625376002,35.1807590803627,36.3266883699098,182155.899062935,0.0,1.0
2014-10-23,48.79,49.6,48.61,48.79,87245,35.6113949280269,36.2026068544812,35.480014499926,35.6113949280269,119531.502728356,0.0,1.0
2014-10-24,48.81,49.179,48.644,48.69,65842,35.6259927533715,35.8953226309784,35.5048308030117,35.5384058013042,90207.9569332384,0.0,1.0
2014-10-27,49.54,49.69,48.7,48.83,121818,36.1588133784475,36.2682970685316,35.5457047139765,35.640590578716,166898.832017455,0.0,1.0
2014-10-28,50.75,51.0554,49.572,49.69,200643,37.0419818117927,37.264890604804,36.1821698989988,36.2682970685316,274894.3699,0.0,1.0
2014-10-29,49.86,51.44,49.11,50.75,124307,36.3923785839603,37.5456067861796,35.8449601335397,37.0419818117927,170308.928989096,0.0,1.0
2014-10-30,48.96,50.42,48.75,49.85,123355,35.7354764434556,36.8011176936077,35.5821992773378,36.385079671288,169004.625125294,0.0,1.0
2014-10-31,50.84,51.25,49.45,49.73,149286,37.1076720258432,37.4069274454064,36.093123164397,36.2974927192207,204531.834675973,0.0,1.0
2014-11-03,49.88,51.082,49.75,50.69,79175,36.4069764093048,37.2843057125122,36.3120905445653,36.9981883357591,108475.061361884,0.0,1.0
2014-11-04,49.29,50.27,48.9048,49.47,101227,35.9763405616406,36.6916340035235,35.6951864455046,36.1077209897416,138687.780694404,0.0,1.0
2014-11-05,49.51,49.85,48.58,48.86,195670,36.1369166404307,36.385079671288,35.4581177619092,35.6624873167329,268081.026292135,0.0,1.0
2014-11-06,48.89,49.5623,48.67,49.23,178952,35.6843840547497,36.1750899537067,35.5238079759596,35.932547085607,245176.24478474,0.0,1.0
2014-11-07,43.11,47.42,41.5,47.42,709785,31.4656125301751,34.6114438919253,30.2904875899389,34.6114438919253,972453.06509308,0.0,1.0
2014-11-10,43.91,43.97,42.32,42.91,315921,32.049525543957,32.0933190199907,30.8889984290654,31.3196342767296,432832.963189235,0.0,1.0
2014-11-11,43.72,44.52,43.49,43.92,242398,31.9108462031838,32.4947592169657,31.7429712117215,32.0568244566293,332101.520985133,0.0,1.0
2014-11-12,41.97,43.73,41.75,43.7,311010,30.6335364855358,31.9181451158561,30.4729604067457,31.8962483778392,426104.563740568,0.0,1.0
2014-11-13,41.8,42.79,41.5603,41.96,107593,30.5094549701071,31.2320473246623,30.3345000333527,30.6262375728635,147409.627750037,0.0,1.0
2014-11-14,43.04,43.05,41.64,41.7,189351,31.4145201414691,31.4218190541414,30.3926723673507,30.4364658433844,259423.572389442,0.0,1.0
2014-11-17,42.56,43.2525,42.5,42.87,159438,31.0641723332,31.569622035755,31.0203788571663,31.2904386260405,218440.75571097,0.0,1.0
2014-11-18,40.87,42.89,40.63,42.5,229100,29.8306560915856,31.305036451385,29.655482187451,31.0203788571663,313882.368904422,0.0,1.0
2014-11-19,40.09,40.67,39.64,39.95,194130,29.4620610016357,29.8883018442635,29.1313568995969,29.3591752810014,264159.106165991,0.275,1.0
2014-11-20,40.64,40.84,39.96,39.96,125170,29.8662549041276,30.0132345050338,29.3665242610467,29.3665242610467,170322.955333009,0.0,1.0
2014-11-21,41.4,41.69,40.8301,41.06,132775,30.4247773875709,30.6378978088848,30.0059590147889,30.1749120660305,180671.330145725,0.0,1.0
2014-11-24,41.91,41.94,41.28,41.39,110496,30.7995753698816,30.8216223100175,30.3365896270273,30.4174284075256,150355.558620086,0.0,1.0
2014-11-25,41.93,42.49,41.72,41.89,69399,30.8142733299722,31.2258162125094,30.6599447490208,30.784877409791,94433.5126400537,0.0,1.0
2014-11-26,41.83,42.294,41.5,41.95,94438,30.7407835295191,31.0817762036214,30.498267188024,30.8289712900628,128504.907371884,0.0,1.0
2014-11-28,40.43,41.77,40.4,41.57,55699,29.7119263231762,30.6966896492473,29.6898793830402,30.5497100483412,75791.4699136636,0.0,1.0
2014-12-01,40.24,40.46,39.75,40.39,163302,29.5722957023153,29.7339732633121,29.2121956800953,29.6825304029949,222210.427832477,0.0,1.0
2014-12-02,40.31,40.73,40.05,40.18,97783,29.6237385626325,29.9323957245354,29.4326650814545,29.5282018220435,133056.559409824,0.0,1.0
2014-12-03,41.46,41.681,40.24,40.25,106834,30.4688712678428,30.6312837268441,29.5722957023153,29.5796446823606,145372.554206653,0.0,1.0
2014-12-04,41.25,41.87,41.02,41.41,116781,30.3145426868913,30.7701794497004,30.1455161458493,30.4321263676162,158907.765812449,0.0,1.0
2014-12-05,40.97,42.0,40.64,41.36,151300,30.1087712456227,30.8657161902894,29.8662549041276,30.3953814673897,205878.909817723,0.0,1.0
2014-12-08,42.67,43.35,40.67,40.9,166023,31.3580978533249,31.8578284964058,29.8883018442635,30.0573283853056,225912.982449886,0.0,1.0
2014-12-09,43.59,43.63,41.84,42.1,123381,32.0342040174932,32.0635999376744,30.7481325095644,30.9392059907424,167888.603914213,0.0,1.0
2014-12-10,43.84,44.95,43.52,43.64,149700,32.2179285186258,33.0336653036549,31.982761157176,32.0709489177197,203701.736944568,0.0,1.0
2014-12-11,43.13,44.84,43.0,43.91,117749,31.6961509354091,32.9528265231565,31.6006141948201,32.269371378943,160224.955400707,0.0,1.0
2014-12-12,43.14,43.86,42.44,42.81,123668,31.7034999154544,32.2326264787165,31.1890713122829,31.4609835739592,168279.134298335,0.0,1.0
2014-12-15,41.28,43.16,40.76,43.01,150913,30.3365896270273,31.718197875545,29.9544426646713,31.6079631748654,205352.306129028,0.0,1.0
2014-12-16,41.75,42.34,41.31,41.31,142975,30.6819916891567,31.1155815118298,30.3586365671632,30.3586365671632,194550.807212088,0.0,1.0
2014-12-17,43.91,43.99,41.91,41.91,129659,32.269371378943,32.3281632193055,30.7995753698816,30.7995753698816,176431.285975255,0.0,1.0
2014-12-18,45.0,46.32,44.17,44.52,207783,33.0704102038815,34.040475569862,32.460444860121,32.7176591617067,282737.194439232,0.0,1.0
2014-12-19,45.97,46.63,45.04,45.12,307900,33.7832612682762,34.2682939512665,33.0998061240627,33.1585979644251,418969.704777771,0.0,1.0
2014-12-22,44.78,46.189,44.71,45.97,115215,32.9087326428847,33.9442039312685,32.8572897825676,33.7832612682762,156776.857862848,0.0,1.0
2014-12-23,45.57,45.7,44.88,45.2,62260,33.489302066464,33.5848388070529,32.9822224433378,33.2173898047876,84719.239426645,0.0,1.0
2014-12-24,45.48,45.99,45.08,45.69,45882,33.4231612460562,33.7979592283668,33.1292020442439,33.5774898270076,62433.1536038119,0.0,1.0
2014-12-26,45.95,46.28,45.36,45.75,57867,33.7685633081856,34.0110796496808,33.3349734855125,33.6215837072795,78741.5391567889,0.0,1.0
2014-12-29,44.52,46.2,44.46,45.83,61830,32.7176591617067,33.9522878093183,32.6735652814349,33.6803755476419,84134.1242169847,0.0,1.0
2014-12-30,44.07,44.83,43.895,44.4,70454,32.3869550596679,32.9454775431112,32.258347908875,32.629471401163,95869.0860032903,0.0,1.0
2014-12-31,43.24,44.25,43.24,44.25,105313,31.7769897159074,32.5192367004834,31.7769897159074,32.5192367004834,143302.87924411,0.0,1.0
2015-01-02,42.88,43.55,41.85,43.55,135532,31.5124264342764,32.0048080973119,30.7554814896098,32.0048080973119,184422.87115278,0.0,1.0
2015-01-05,42.55,42.87,41.16,42.44,210890,31.2699100927812,31.5050774542311,30.2484018664836,31.1890713122829,286964.992012291,0.0,1.0
2015-01-06,41.42,43.0,41.12,42.75,94153,30.4394753476616,31.6006141948201,30.2190059463023,31.4168896936874,128117.098453853,0.0,1.0
2015-01-07,43.01,43.08,41.12,41.92,143381,31.6079631748654,31.6594060351825,30.2190059463023,30.8069243499269,195103.264828651,0.0,1.0
2015-01-08,44.18,44.49,43.14,43.25,115937,32.4677938401663,32.6956122215708,31.7034999154544,31.7843386959527,157759.307121859,0.0,1.0
2015-01-09,44.13,44.54,43.83,44.31,97447,32.4310489399397,32.7323571217973,32.2105795385805,32.5633305807553,132599.353106462,0.0,1.0
2015-01-12,45.02,45.23,44.31,44.39,100177,33.0851081639721,33.2394367449235,32.5633305807553,32.6221224211177,136314.154321282,0.0,1.0
2015-01-13,45.41,46.4059,44.978,45.38,163470,33.371718385739,34.1036033084512,33.0542424477818,33.3496714456031,222439.030984158,0.0,1.0
2015-01-14,46.02,46.54,44.85,45.0,168379,33.8200061685028,34.2021531308587,32.9601755032019,33.0704102038815,229118.869505607,0.0,1.0
2015-01-15,45.23,46.1899,45.03,46.12,102138,33.2394367449235,33.9448653394725,33.0924571440174,33.8934959689558,138982.551823943,0.0,1.0
2015-01-16,46.62,46.69,45.28,45.28,59140,34.2609449712212,34.3123878315383,33.2761816451501,33.2761816451501,80473.7523239927,0.0,1.0
2015-01-20,45.78,46.62,45.63,46.62,79614,33.6436306474154,34.2609449712212,33.5333959467358,34.2609449712212,108333.400702103,0.0,1.0
2015-01-21,46.0,46.24,45.5,45.5,82610,33.8053082084122,33.9816837294995,33.4378592061468,33.4378592061468,112410.156907085,0.0,1.0
2015-01-22,46.58,47.0,45.96,46.38,88116,34.23154905104,34.5402062129429,33.7759122882309,34.0845694501338,119902.35305683,0.0,1.0
2015-01-23,46.17,46.96,45.87,46.8,65710,33.9302408691824,34.5108102927616,33.7097714678232,34.3932266120367,89413.7684343856,0.0,1.0
2015-01-26,46.94,47.0,45.5,46.12,98499,34.496112332671,34.5402062129429,33.4378592061468,33.8934959689558,134030.844270561,0.0,1.0
2015-01-27,46.56,46.71,46.1025,46.29,101524,34.2168510909493,34.327085791629,33.8806352538765,34.0184286297261,138147.06173387,0.0,1.0
2015-01-28,46.2,47.14,45.91,46.61,97628,33.9522878093183,34.6430919335772,33.7391673880044,34.2535959911759,132845.645787737,0.0,1.0
2015-01-29,46.6,46.92,46.05,46.18,61846,34.2462470111306,34.4814143725804,33.8420531086387,33.9375898492277,84155.8959457162,0.0,1.0
2015-01-30,46.21,46.63,45.74,46.31,148243,33.9596367893636,34.2682939512665,33.6142347272342,34.0331265898167,201719.148896951,0.0,1.0
2015-02-02,46.3,46.569,45.07,46.52,118861,34.0257776097714,34.2234651729901,33.1218530641986,34.1874551707681,161738.09054755,0.0,1.0
2015-02-03,47.99,47.99,46.4,46.41,82144,35.2677552374282,35.2677552374282,34.0992674102244,34.1066163902697,111776.055307779,0.0,1.0
2015-02-04,48.28,48.915,47.65,47.65,78593,35.4808756587421,35.9475358916191,35.0178899158878,35.0178899158878,106944.092262421,0.0,1.0
2015-02-05,48.49,48.605,47.76,48.02,57021,35.6352042396936,35.7197175102146,35.0987286963862,35.2898021775642,77590.3590001081,0.0,1.0
2015-02-06,48.64,49.41,48.0,48.61,51360,35.7454389403732,36.3113104038618,35.2751042174736,35.7233920002373,69887.2492282765,0.0,1.0
2015-02-09,47.5,48.939,47.21,48.48,39270,34.9076552152082,35.9651734437279,34.6945347938943,35.6278552596483,53435.9867054988,0.0,1.0
2015-02-10,47.85,48.06,47.24,47.69,61730,35.1648695167939,35.3191980977454,34.7165817340302,35.047285836069,83998.0509124126,0.0,1.0
2015-02-11,48.54,48.62,47.6,47.84,88104,35.6719491399201,35.7307409802826,34.9811450156613,35.1575205367486,119886.024260282,0.0,1.0
2015-02-12,49.3,49.6,48.43,48.62,45152,36.2304716233635,36.4509410247227,35.5911103594218,35.7307409802826,61439.8184804349,0.0,1.0
2015-02-13,50.01,50.38,49.33,49.36,119075,36.7522492065803,37.0241614682566,36.2525185634994,36.2745655036353,162029.287419334,0.0,1.0
2015-02-17,47.0,49.9,46.6577,49.9,93438,34.5402062129429,36.6714104260819,34.288650625992,36.6714104260819,127144.174326162,0.0,1.0
2015-02-18,46.47,46.59,45.65,46.45,64645,34.3711796719008,34.4599367530419,33.7646729507698,34.3563868250439,87400.3504877047,0.3,1.0
2015-02-19,47.11,47.355,46.1,46.31,46599,34.8445507713201,35.0257631453166,34.097512005049,34.252836897046,63002.0718133893,0.0,1.0
2015-02-20,46.91,47.27,46.2218,47.16,52856,34.6966223027516,34.962893546175,34.1876004424072,34.8815328884623,71461.5658655444,0.0,1.0
2015-02-23,46.93,47.23,46.62,46.83,56023,34.7114151496084,34.9333078524612,34.4821260233272,34.6374509153242,75743.3650765363,0.0,1.0
2015-02-24,46.48,46.97,46.34,46.85,68033,34.3785760953292,34.7410008433221,34.2750261673312,34.652243762181,91980.9427601519,0.0,1.0
2015-02-25,46.26,46.64,46.06,46.3,97180,34.2158547799038,34.4969188701841,34.0679263113353,34.2454404736175,131387.826752187,0.0,1.0
2015-02-26,47.54,47.56,46.15,46.41,150736,35.1625969787425,35.1773898255993,34.1344941221911,34.3268011313302,203795.795979807,0.0,1.0
2015-02-27,47.32,48.36,47.21,47.69,80131,34.9998756633171,35.7691036998735,34.9185150056044,35.2735433301689,108337.496866428,0.0,1.0
2015-03-02,48.02,49.39,47.39,47.44,201924,35.517625303307,36.5309353130015,35.0516506273161,35.0886327444582,273002.217834005,0.0,1.0
2015-03-03,47.23,48.02,46.4,48.02,96013,34.9333078524612,35.517625303307,34.3194047079018,35.517625303307,129810.037147127,0.0,1.0
2015-03-04,46.5,47.285,46.38,47.14,102102,34.3933689421861,34.9739881813176,34.3046118610449,34.8667400416054,138042.394392383,0.0,1.0
2015-03-05,46.78,47.57,45.79,46.19,167879,34.600468798182,35.1847862490278,33.8682228787677,34.1640798159048,226973.214317045,0.0,1.0
2015-03-06,47.46,48.22,45.5,45.5,165743,35.1034255913151,35.6655537718755,33.6537265993434,33.6537265993434,224085.332057911,0.0,1.0
2015-03-09,46.96,48.58,46.95,47.7,116636,34.7336044198937,35.9318250152989,34.7262079964653,35.2809397535973,157692.432198684,0.0,1.0
2015-03-10,45.19,46.88,44.66,46.67,113408,33.4244374730621,34.6744330324663,33.0324270313555,34.5191081404693,153328.160694711,0.0,1.0
2015-03-11,46.12,46.31,44.74,44.96,94111,34.1123048519058,34.252836897046,33.0915984187829,33.2543197342083,127238.524011886,0.0,1.0
2015-03-12,48.5,48.56,46.1101,46.19,93156,35.8726536278715,35.9170321684421,34.1049823927117,34.1640798159048,125947.359425054,0.0,1.0
2015-03-13,48.71,49.78,48.2944,48.57,117416,36.0279785198685,36.8193958267102,35.720583162183,35.9244285918705,158746.995944997,0.0,1.0
2015-03-16,49.0,49.4399,48.71,48.71,78676,36.2424747992929,36.5678434659094,36.0279785198685,36.0279785198685,106370.329878113,0.0,1.0
2015-03-17,46.74,49.38,46.01,48.98,198049,34.5708831044683,36.5235388895731,34.0309441941931,36.227681952436,267763.199222514,0.0,1.0
2015-03-18,45.29,46.46,45.1,46.29,123425,33.4984017073464,34.3637832484724,33.3578696622063,34.2380440501891,166871.192806017,0.0,1.0
2015-03-19,45.47,45.84,44.5955,44.95,102693,33.6315373290581,33.9052049959099,32.9847201002421,33.2469233107799,138841.429230936,0.0,1.0
2015-03-20,46.05,46.06,45.02,45.76,114965,34.0605298879069,34.0679263113353,33.2986982747789,33.8460336084825,155433.232172928,0.0,1.0
2015-03-23,45.57,46.61,45.38,46.15,104521,33.7055015633424,34.4747295998988,33.5649695182022,34.1344941221911,141312.894010757,0.0,1.0
2015-03-24,45.38,45.8599,45.36,45.44,60938,33.5649695182022,33.9199238785325,33.5501766713454,33.6093480587728,82388.4686831117,0.0,1.0
2015-03-25,45.24,45.53,45.0,45.53,76105,33.4614195902043,33.6759158696286,33.283905427922,33.6759158696286,102894.325529689,0.0,1.0
2015-03-26,43.62,45.34,43.3632,44.98,100769,32.2631989947991,33.5353838244885,32.0732588411571,33.2691125810652,136240.17199003,0.0,1.0
2015-03-27,43.11,44.06,42.64,43.68,109871,31.8859813999493,32.5886416256499,31.5383494988132,32.3075775353696,148546.119706622,0.0,1.0
2015-03-30,44.37,45.19,43.1,43.11,115903,32.8179307519311,33.4244374730621,31.8785849765209,31.8859813999493,156701.41267811,0.0,1.0
2015-03-31,45.87,46.03,43.76,43.76,132075,33.9273942661952,34.04573704105,32.366748922797,32.366748922797,178566.034351668,0.0,1.0
2015-04-01,47.16,47.73,45.315,45.93,132028,34.8815328884623,35.3031290238826,33.5168927659175,33.9717728067657,178502.490125929,0.0,1.0
2015-04-02,46.61,47.37,46.25,47.37,58476,34.4747295998988,35.0368577804592,34.2084583564754,35.0368577804592,79059.8328582105,0.0,1.0
2015-04-06,46.2,46.52,46.01,46.25,52571,34.1714762393333,34.4081617890429,34.0309441941931,34.2084583564754,71076.2444966992,0.0,1.0
2015-04-07,46.35,47.19,46.21,46.22,90903,34.2824225907597,34.9037221587475,34.1788726627617,34.1862690861901,122901.292603973,0.0,1.0
2015-04-08,46.55,46.83,46.04,46.11,72259,34.4303510593282,34.6374509153242,34.0531334644784,34.1049084284774,97694.515057484,0.0,1.0
2015-04-09,46.12,46.69,46.1,46.41,55022,34.1123048519058,34.5339009873262,34.097512005049,34.3268011313302,74390.0082687678,0.0,1.0
2015-04-10,46.61,47.04,46.108,46.33,42818,34.4747295998988,34.7927758073211,34.1034291437917,34.2676297439028,57890.1416533767,0.0,1.0
2015-04-13,46.9,47.94,46.65,47.16,78424,34.6892258793232,35.4584539158796,34.5043152936125,34.8815328884623,106029.624667766,0.0,1.0
2015-04-14,47.14,47.8,46.23,46.95,65400,34.8667400416054,35.3549039878816,34.1936655096185,34.7262079964653,88421.1141139437,0.0,1.0
2015-04-15,46.47,47.53,46.46,47.23,63006,34.3711796719008,35.1552005553141,34.3637832484724,34.9333078524612,85184.4146156442,0.0,1.0
2015-04-16,46.97,47.06,46.12,46.52,42889,34.7410008433221,34.807568654178,34.1123048519058,34.4081617890429,57986.1339943874,0.0,1.0
2015-04-17,45.04,46.9,44.11,46.63,112476,33.3134911216357,34.6892258793232,32.625623742792,34.4895224467556,152068.092218348,0.0,1.0
2015-04-20,45.89,46.815,45.3,45.3,61069,33.942187113052,34.6263562801815,33.5057981307748,33.5057981307748,82565.5813123001,0.0,1.0
2015-04-21,45.32,46.34,45.27,46.23,41987,33.5205909776317,34.2750261673312,33.4836088604895,34.1936655096185,56766.6256621124,0.0,1.0
2015-04-22,46.4,46.73,44.79,45.64,55280,34.3194047079018,34.5634866810399,33.128580535925,33.7572765273413,74738.8255079328,0.0,1.0
2015-04-23,46.0,46.69,45.78,46.4,40788,34.0235477707647,34.5339009873262,33.8608264553393,34.3194047079018,55145.5719033568,0.0,1.0
2015-04-24,46.71,47.04,45.45,45.81,55031,34.548693834183,34.7927758073211,33.6167444822012,33.8830157256246,74402.1763119945,0.0,1.0
2015-04-27,45.02,46.708,44.5,46.69,108452,33.2986982747789,34.5472145494974,32.9140842565007,34.5339009873262,146627.624891214,0.0,1.0
2015-04-28,44.7,45.08,43.73,45.08,86918,33.0620127250692,33.3430768153494,32.3445596525118,33.3430768153494,117513.553464155,0.0,1.0
2015-04-29,44.01,44.59,43.885,44.31,61066,32.5516595085077,32.9806520673565,32.4592042156524,32.7735522113605,82561.5252978912,0.0,1.0
2015-04-30,43.58,45.354,43.0,44.5,132458,32.2336133010854,33.5457388172883,31.8046207422366,32.9140842565007,179083.852191204,0.0,1.0
2015-05-01,46.42,47.13,44.7,46.8,179941,34.3341975547587,34.859343618177,33.0620127250692,34.6152616450389,243281.096250415,0.0,1.0
2015-05-04,47.0,47.08,45.0,46.61,184405,34.7631901136074,34.8223615010348,33.283905427922,34.4747295998988,249316.445690853,0.0,1.0
2015-05-05,46.2,47.235,45.788,46.84,146585,34.1714762393333,34.9370060641755,33.8667435940821,34.6448473387526,198183.624042697,0.0,1.0
2015-05-06,46.67,46.69,45.93,46.19,117000,34.5191081404693,34.5339009873262,33.9717728067657,34.1640798159048,158184.561946964,0.0,1.0
2015-05-07,47.35,47.49,46.22,46.49,101048,35.0220649336024,35.1256148616004,34.1862690861901,34.3859725187576,136617.381330058,0.0,1.0
2015-05-08,46.36,47.63,46.13,47.56,55338,34.2898190141881,35.2291647895983,34.1197012753343,35.1773898255993,74817.2417865048,0.0,1.0
2015-05-11,45.88,47.1,45.85,46.43,90907,33.9347906896236,34.8371543478917,33.9126014193383,34.3415939781871,122906.700623185,0.0,1.0
2015-05-12,44.57,45.81,44.11,45.8,118957,32.9658592204996,33.8830157256246,32.625623742792,33.8756193021962,160830.435346367,0.0,1.0
2015-05-13,45.12,45.53,44.09,44.43,92961,33.5945552119159,33.8998248847193,32.8276582290198,33.0808086893933,124853.575037429,0.3,1.0
2015-05-14,44.76,45.46,44.6,45.19,61672,33.3265135479911,33.8477056722894,33.20738391958,33.6466744243458,82830.1081067148,0.0,1.0
2015-05-15,44.89,45.01,44.36,44.76,59404,33.4233063710751,33.5126535923833,33.0286894769635,33.3265135479911,79784.014495578,0.0,1.0
2015-05-18,44.41,44.89,43.96,44.66,52264,33.0659174858419,33.4233063710751,32.7308654059358,33.2520575302342,70194.4605345919,0.0,1.0
2015-05-19,44.45,44.87,44.04,44.41,81296,33.0956998929447,33.4084151675237,32.7904302201414,33.0659174858419,109186.607676798,0.0,1.0
2015-05-20,44.46,44.69,44.1501,44.43,62349,33.1031454947204,33.2743943355612,32.8724062956917,33.0808086893933,83739.3697357887,0.0,1.0
2015-05-21,43.45,44.53,43.28,44.46,112661,32.3511397153756,33.1552647071502,32.2245644851889,33.1031454947204,151312.148291131,0.0,1.0
2015-05-22,43.8,44.09,43.46,43.55,47912,32.6117357775248,32.8276582290198,32.3585853171513,32.4255957331325,64349.3990726573,0.0,1.0
2015-05-26,42.35,43.8,42.0,43.65,122882,31.5321235200496,32.6117357775248,31.2715274579005,32.5000517508894,165039.715663013,0.0,1.0
2015-05-27,42.87,43.0,42.3409,42.75,74441,31.9192948123856,32.0160876354695,31.5253480224338,31.8299475910773,99979.8300293805,0.0,1.0
2015-05-28,43.4,43.42,42.8,42.9,45071,32.3139117064972,32.3288029100485,31.8671755999557,31.9416316177126,60533.7236100296,0.0,1.0
2015-05-29,43.23,43.73,42.94,43.58,61017,32.1873364763104,32.5596165650949,31.9714140248154,32.4479325384596,81950.394122899,0.0,1.0
2015-06-01,43.48,43.96,43.0,43.78,70312,32.3734765207027,32.7308654059358,32.0160876354695,32.5968445739734,94434.2742443789,0.0,1.0
2015-06-02,43.24,43.65,43.06,43.49,74487,32.1947820780861,32.5000517508894,32.0607612461237,32.3809221224784,100041.611469465,0.0,1.0
2015-06-03,43.68,43.9,43.13,43.55,65803,32.5223885562165,32.6861917952817,32.1128804585535,32.4255957331325,88378.3500412855,0.0,1.0
2015-06-04,43.4,43.74,43.3,43.3,198001,32.3139117064972,32.5670621668706,32.2394556887403,32.2394556887403,265930.150396252,0.0,1.0
2015-06-05,43.55,43.74,43.13,43.53,82300,32.4255957331325,32.5670621668706,32.1128804585535,32.4107045295811,110535.054760388,0.0,1.0
2015-06-08,42.73,43.91,42.64,43.59,60252,31.8150563875259,32.6936373970574,31.7480459715447,32.4553781402353,80922.9419127932,0.0,1.0
2015-06-09,42.25,42.63,41.93,42.63,69608,31.4576675022927,31.740600369769,31.2194082454706,31.740600369769,93488.749596125,0.0,1.0
2015-06-10,43.03,43.13,42.33,42.33,78205,32.0384244407966,32.1128804585535,31.5172323164983,31.5172323164983,105035.163518057,0.0,1.0
2015-06-11,43.27,43.79,42.88,42.95,45142,32.2171188834132,32.6042901757491,31.9267404141613,31.9788596265911,60629.0819197257,0.0,1.0
2015-06-12,43.4,43.62,43.0,43.2,50212,32.3139117064972,32.4777149455623,32.0160876354695,32.1649996709833,67438.4710768965,0.0,1.0
2015-06-15,42.8,43.73,42.62,43.19,77621,31.8671755999557,32.5596165650949,31.7331547679933,32.1575540692077,104250.807843938,0.0,1.0
2015-06-16,43.19,43.64,42.7,42.7,63117,32.1575540692077,32.4926061491137,31.7927195821988,31.7927195821988,84770.8511702477,0.0,1.0
2015-06-17,43.07,43.6699,43.0,43.17,47486,32.0682068478994,32.514868498423,32.0160876354695,32.1426628656563,63777.2492144808,0.0,1.0
2015-06-18,43.1,43.67,42.71,43.09,69509,32.0905436532264,32.5149429544408,31.8001651839745,32.0830980514508,93355.7851924642,0.0,1.0
2015-06-19,43.71,43.932,42.96,43.25,79387,32.5447253615436,32.7100177209639,31.9863052283668,32.2022276798618,106622.677913279,0.0,1.0
2015-06-22,44.59,44.9399,43.7,43.85,148587,33.1999383178043,33.4604599239358,32.5372797597679,32.6489637864032,199563.452997348,0.0,1.0
2015-06-23,45.86,46.0,44.5501,44.84,134975,34.145529743317,34.2497681681767,33.1702303667193,33.3860783621966,181281.51903139,0.0,1.0
2015-06-24,45.02,45.89,44.975,45.79,85782,33.520099194159,34.1678665486441,33.4865939861684,34.0934105308872,115211.641159849,0.0,1.0
2015-06-25,44.83,45.47,44.68,45.24,33809,33.3786327604209,33.8551512740651,33.2669487337856,33.6839024332242,45408.0153875328,0.0,1.0
2015-06-26,44.98,45.19,44.45,44.9,150909,33.4903167870563,33.6466744243458,33.0956998929447,33.4307519728507,202682.072646845,0.0,1.0
2015-06-29,43.85,44.54,43.75,44.19,110168,32.6489637864032,33.1627103089259,32.5745077686463,32.9021142467767,147963.862853492,0.0,1.0
2015-06-30,44.21,44.6,43.8606,44.27,53972,32.9170054503281,33.20738391958,32.6568561242855,32.9616790609822,72488.4322664356,0.0,1.0
2015-07-01,44.5,45.35,44.15,44.72,93490,33.1329279018231,33.7658040527568,32.872331839674,33.2967311408883,125564.061598404,0.0,1.0
2015-07-02,42.81,44.56,42.59,44.35,97811,31.8746212017314,33.1776015124773,31.7108179626662,33.0212438751878,131367.487742021,0.0,1.0
2015-07-06,43.48,44.1099,42.28,42.65,93039,32.3734765207027,32.8424749765534,31.4800043076198,31.7554915733204,124958.334870616,0.0,1.0
2015-07-07,43.64,43.9,42.72,43.56,106064,32.4926061491137,32.6861917952817,31.8076107857502,32.4330413349082,142451.883938102,0.0,1.0
2015-07-08,43.24,43.78,42.79,43.04,134287,32.1947820780861,32.5968445739734,31.85972999818,32.0458700425723,180357.483579687,0.0,1.0
2015-07-09,42.92,44.09,42.82,43.69,95632,31.956522821264,32.8276582290198,31.8820668035071,32.5298341579922,128440.9277867,0.0,1.0
2015-07-10,43.91,44.0,43.29,43.5,92128,32.6936373970574,32.7606478130386,32.2320100869646,32.3883677242541,123734.793741981,0.0,1.0
2015-07-13,44.63,45.07,43.91,44.0,60124,33.2297207249071,33.5573272030375,32.6936373970574,32.7606478130386,80751.0283403834,0.0,1.0
2015-07-14,43.85,44.82,43.62,44.82,46440,32.6489637864032,33.3711871586452,32.4777149455623,33.3711871586452,62372.3929899443,0.0,1.0
2015-07-15,44.68,44.71,43.7406,43.85,76414,33.2669487337856,33.2892855391126,32.5675089029772,32.6489637864032,102629.716579104,0.0,1.0
2015-07-16,45.45,45.5,44.95,45.16,102184,33.8402600705137,33.8774880793922,33.4679799817292,33.6243376190187,137240.753774429,0.0,1.0
2015-07-17,45.51,46.0,44.6201,45.45,158271,33.8849336811679,34.2497681681767,33.2223495791492,33.8402600705137,212569.78920998,0.0,1.0
2015-07-20,44.99,45.8699,44.63,45.73,180509,33.497762388832,34.152900889075,33.2297207249071,34.0487369202331,242437.08626662,0.0,1.0
2015-07-21,44.04,45.2,43.61,44.89,247851,32.7904302201414,33.6541200261215,32.4702693437867,33.4233063710751,332882.428401177,0.0,1.0
2015-07-22,45.11,45.75,44.0901,44.24,239239,33.5871096101402,34.0636281237844,32.8277326850376,32.9393422556552,321315.868357478,0.0,1.0
2015-07-23,44.84,45.47,43.7,45.22,135277,33.3860783621966,33.8551512740651,32.5372797597679,33.6690112296728,181687.127616294,0.0,1.0
2015-07-24,44.3,44.9,44.09,44.9,56695,32.9840158663093,33.4307519728507,32.8276582290198,33.4307519728507,76145.624904498,0.0,1.0
2015-07-27,44.71,45.06,43.44,44.27,79613,33.2892855391126,33.5498816012618,32.3436941135999,32.9616790609822,106926.212814566,0.0,1.0
2015-07-28,44.8,45.08,44.45,45.02,68465,33.3562959550938,33.5647728048132,33.0956998929447,33.520099194159,91953.6151174965,0.0,1.0
2015-07-29,44.74,45.1799,44.69,44.72,46508,33.3116223444397,33.6391543665523,33.2743943355612,33.2967311408883,62463.7220752869,0.0,1.0
2015-07-30,44.87,45.0,44.61,44.77,41695,33.4084151675237,33.5052079906077,33.2148295213557,33.3339591497668,55999.5031377201,0.0,1.0
2015-07-31,44.88,45.37,44.65,44.68,137237,33.4158607692994,33.7806952563082,33.2446119284585,33.2669487337856,184319.554193819,0.0,1.0
2015-08-03,43.94,44.96,43.52,44.96,122847,32.7159742023845,33.4754255835049,32.4032589278054,33.4754255835049,164992.708045557,0.0,1.0
2015-08-04,44.56,44.92,44.03,44.37,107899,33.1776015124773,33.4456431764021,32.7829846183657,33.0361350787391,144916.426167571,0.0,1.0
2015-08-05,39.86,44.71,39.72,43.05,537483,29.6781686779027,33.2892855391126,29.573930253043,32.053315644348,721879.864371537,0.0,1.0
2015-08-06,41.03,41.46,39.5,39.51,221461,30.5493040856585,30.8694649620132,29.4101270139778,29.4175726157535,297438.684839493,0.0,1.0
2015-08-07,41.04,42.05,39.5,40.76,216321,30.5567496874342,31.3087554667789,29.4101270139778,30.3482728377148,290535.28044741,0.0,1.0
2015-08-10,41.27,42.58,41.09,41.39,125242,30.7279985282751,31.7033723608905,30.5939776963126,30.8173457495833,168209.372154319,0.0,1.0
2015-08-11,41.33,41.48,40.95,41.07,85982,30.7726721389292,30.8843561655646,30.489739271453,30.5790864927613,115480.25611674,0.0,1.0
2015-08-12,43.15,43.28,40.94,41.12,192705,32.1277716621049,32.2245644851889,30.4822936696773,30.6163145016397,258817.226337795,0.0,1.0
2015-08-13,43.33,43.91,42.23,43.54,203454,32.2617924940673,32.6936373970574,31.4427762987414,32.4181501313568,273253.937195868,0.0,1.0
2015-08-14,42.94,43.63,42.51,43.3,86937,31.9714140248154,32.485160547338,31.6512531484607,32.2394556887403,116762.892535891,0.0,1.0
2015-08-17,43.27,43.34,42.31,42.79,77173,32.2171188834132,32.269238095843,31.5023411129469,31.85972999818,103649.110340503,0.0,1.0
2015-08-18,42.57,43.45,42.49,43.39,92403,31.6959267591148,32.3511397153756,31.6363619449093,32.3064661047215,124104.139307705,0.0,1.0
2015-08-19,41.81,42.55,41.59,42.1,90767,31.3534290774331,31.9083570257062,31.1884504982167,31.5709008409455,121038.380223982,0.3,1.0
2015-08-20,40.72,41.95,40.65,41.44,119986,30.5360352076794,31.4584154460253,30.4835420233833,31.0759651032965,160002.105275648,0.0,1.0
2015-08-21,40.11,40.81,39.51,40.12,169002,30.0785946016704,30.6035264446315,29.6286530219895,30.0860936279984,225365.257578343,0.0,1.0
2015-08-24,39.56,39.99,38.22,38.55,182672,29.6661481536296,29.9886062857342,28.6612786256755,28.9087464945,243594.290791535,0.0,1.0
2015-08-25,39.05,40.69,38.99,40.69,262920,29.2836978109008,30.5135381286953,29.2387036529327,30.5135381286953,350605.516635885,0.0,1.0
2015-08-26,39.91,40.2,38.92,39.77,207729,29.9286140751101,30.1460858386226,29.1862104686366,29.8236277065179,277007.961985607,0.0,1.0
2015-08-27,38.9,40.23,38.77,39.91,139494,29.1712124159805,30.1685829176066,29.0737250737163,29.9286140751101,186016.149161746,0.0,1.0
2015-08-28,38.29,39.31,37.86,39.05,221494,28.7137718099716,29.4786724954292,28.3913136778669,29.2836978109008,295363.678311839,0.0,1.0
2015-08-31,39.75,39.92,37.75,37.75,142544,29.8086296538619,29.9361131014381,28.3088243882587,28.3088243882587,190083.343843548,0.0,1.0
2015-09-01,39.01,39.76,38.76,39.33,87964,29.2537017055887,29.8161286801899,29.0662260473883,29.4936705480852,117300.561636083,0.0,1.0
2015-09-02,38.73,39.28,38.51,38.93,127957,29.0437289684043,29.4561754164451,28.8787503891879,29.1937094949646,170631.485212908,0.0,1.0
2015-09-03,38.29,39.14,38.29,39.05,79955,28.7137718099716,29.3511890478529,28.7137718099716,29.2836978109008,106620.508453606,0.0,1.0
2015-09-04,37.52,38.4,37.47,37.87,61573,28.1363467827144,28.7962610995798,28.0988516510743,28.3988127041949,82107.9928336427,0.0,1.0
2015-09-08,38.3,38.4748,37.9,38.03,59615,28.7212708362996,28.8523538165133,28.421309783179,28.5187971254432,79496.987198571,0.0,1.0
2015-09-09,38.83,39.26,38.03,38.61,146911,29.1187192316844,29.4411773637891,28.5187971254432,28.9537406524681,195906.766524017,0.0,1.0
2015-09-10,38.42,38.9,38.3,38.75,50966,28.8112591522358,29.1712124159805,28.7212708362996,29.0587270210603,67963.4898861422,0.0,1.0
2015-09-11,38.36,38.685,37.712,38.36,140581,28.7662649942677,29.0099833499282,28.2803280882123,28.7662649942677,187465.670676211,0.0,1.0
2015-09-14,38.33,38.84,38.16,38.35,75610,28.7437679152837,29.1262182580125,28.6162844677074,28.7587659679397,100826.422915104,0.0,1.0
2015-09-15,38.43,38.8,38.25,38.25,77067,28.8187581785638,29.0962221527004,28.6837757046595,28.6837757046595,102769.341817198,0.0,1.0
2015-09-16,39.01,39.13,38.12,38.32,60274,29.2537017055887,29.3436900215249,28.5862883623953,28.7362688889556,80375.7679511309,0.0,1.0
2015-09-17,39.86,40.0,39.01,39.01,89510,29.89111894347,29.9961053120623,29.2537017055887,29.2537017055887,119362.162612498,0.0,1.0
2015-09-18,38.13,39.72,37.91,39.39,102893,28.5937873887233,29.7861325748778,28.428808809507,29.5386647060533,137208.479473666,0.0,1.0
2015-09-21,39.61,39.811,38.09,38.13,105716,29.7036432852696,29.8543737144628,28.5637912834113,28.5937873887233,140972.968190626,0.0,1.0
2015-09-22,38.82,39.43,38.67,39.26,70648,29.1112202053564,29.5686608113654,28.9987348104362,29.4411773637891,94209.5638950708,0.0,1.0
2015-09-23,38.22,39.32,37.99,38.8,145517,28.6612786256755,29.4861715217572,28.4888010201311,29.0962221527004,194047.858528465,0.0,1.0
2015-09-24,38.33,38.33,37.695,38.17,155793,28.7437679152837,28.7437679152837,28.2675797434547,28.6237834940354,207750.970840006,0.0,1.0
2015-09-25,38.31,38.75,38.05,38.33,58296,28.7287698626276,29.0587270210603,28.5337951780992,28.7437679152837,77738.0921869982,0.0,1.0
2015-09-28,37.43,38.2061,37.41,38.19,109062,28.0688555457623,28.6508549790795,28.0538574931062,28.6387815466914,145434.88078253,0.0,1.0
2015-09-29,38.07,38.28,37.4705,37.57,187135,28.5487932307552,28.7062727836436,28.0992266023907,28.1738419143545,249545.730091497,0.0,1.0
2015-09-30,38.77,38.89,37.9597,38.45,153440,29.0737250737163,29.1637133896525,28.4660789703572,28.8337562312198,204613.23015598,0.0,1.0
2015-10-01,37.4,38.44,37.35,38.44,96767,28.0463584667782,28.8262572048918,28.0088633351381,28.8262572048918,129039.418942282,0.0,1.0
2015-10-02,36.85,37.3008,36.2,37.07,142696,27.6339120187374,27.9719681256043,27.1464753074163,27.7988905979537,190286.036824411,0.0,1.0
2015-10-05,39.25,39.44,37.38,37.38,291107,29.4336783374611,29.5761598376934,28.0313604141222,28.0313604141222,388193.063028003,0.0,1.0
2015-10-06,39.55,39.9,39.02,39.11,143133,29.6586491273015,29.9211150487821,29.2612007319167,29.3286919688689,190868.779144395,0.0,1.0
2015-10-07,41.18,41.7,39.49,39.49,215796,30.8809904187681,31.2709397878249,29.6136549693335,29.6136549693335,287765.35854236,0.0,1.0
2015-10-08,40.12,41.05,39.93,41.05,110094,30.0860936279984,30.7835030765039,29.9436121277661,30.7835030765039,146811.059442078,0.0,1.0
2015-10-09,39.94,40.28,39.89,39.98,97260,29.9511111540942,30.2060780492467,29.9136160224541,29.9811072594062,129696.837623635,0.0,1.0
2015-10-12,40.0,40.18,39.72,40.03,128177,29.9961053120623,30.1310877859665,29.7861325748778,30.0186023910463,170924.856632579,0.0,1.0
2015-10-13,39.68,40.59,39.44,39.95,67885,29.7561364695658,30.4385478654152,29.5761598376934,29.9586101804222,90525.0855652937,0.0,1.0
2015-10-14,38.89,40.1899,38.51,39.86,281848,29.1637133896525,30.1385118220313,28.8787503891879,29.89111894347,375846.126779214,0.0,1.0
2015-10-15,39.63,39.67,38.79,39.0,162295,29.7186413379257,29.7486374432377,29.0887231263724,29.2462026792607,216421.429797737,0.0,1.0
2015-10-16,39.73,40.17,39.35,39.78,191631,29.7936316012058,30.1235887596385,29.5086686007412,29.8311267328459,255541.175104409,0.0,1.0
2015-10-19,39.75,39.91,39.44,39.7,137207,29.8086296538619,29.9286140751101,29.5761598376934,29.7711345222218,182966.41990362,0.0,1.0
2015-10-20,43.75,43.86,40.1,40.42,418003,32.8082401850681,32.8907294746763,30.0710955753424,30.3110644178389,557409.697894226,0.0,1.0
2015-10-21,43.45,44.18,43.35,43.9,129882,32.5832693952276,33.1306983171728,32.5082791319475,32.9207255799883,173198.48513503,0.0,1.0
2015-10-22,43.98,44.35,43.4,43.72,98765,32.9807177906124,33.258181764749,32.5457742635875,32.785743106084,131703.764835476,0.0,1.0
2015-10-23,44.24,44.71,43.59,44.05,82191,33.1756924751408,33.5281467125576,32.6882557638198,33.0332109749085,109602.228882626,0.0,1.0
2015-10-26,44.48,44.61,43.7309,44.33,124964,33.3556691070132,33.4531564492774,32.7939170447816,33.243183712093,166640.30039893,0.0,1.0
2015-10-27,43.85,44.51,43.15,44.29,71944,32.8832304483482,33.3781661859973,32.3582986053872,33.2131876067809,95937.7882582236,0.0,1.0
2015-10-28,45.26,45.28,43.8,43.85,114566,33.9405931605984,33.9555912132545,32.8457353167082,32.8832304483482,152774.500300117,0.0,1.0
2015-10-29,44.66,45.4991,44.625,44.83,64352,33.4906515809175,34.1198948801013,33.4644049887695,33.6181350284938,85813.8072666685,0.0,1.0
2015-10-30,43.61,45.0099,43.59,44.53,59411,32.7032538164759,33.7530425121348,32.6882557638198,33.3931642386533,79224.9518821487,0.0,1.0
2015-11-02,44.17,44.605,43.64,43.64,145742,33.1231992908447,33.4494069361134,32.7257508954599,32.7257508954599,194347.897480402,0.0,1.0
2015-11-03,42.84,44.3,42.69,43.94,260636,32.1258287892187,33.2206866331089,32.0133433942984,32.9507216853004,347559.787897119,0.0,1.0
2015-11-04,39.76,42.5,38.305,42.4,472919,29.8161286801899,31.8708618940661,28.7250203494636,31.795871630786,630640.538269915,0.0,1.0
2015-11-05,42.02,42.27,39.8,39.94,191177,31.5109086303214,31.6983842885218,29.8461247855019,29.9511111540942,254935.763174725,0.0,1.0
2015-11-06,42.14,42.33,41.8,41.8,73539,31.6008969462576,31.7433784464899,31.3459300511051,31.3459300511051,98064.731050838,0.0,1.0
2015-11-09,41.28,42.25,41.092,42.0,118356,30.9559806820482,31.6833862358658,30.8149989870816,31.4959105776654,157828.489757177,0.0,1.0
2015-11-10,41.31,41.49,41.1101,41.23,60821,30.9784777610323,31.1134602349366,30.8285722247353,30.9184855504082,81105.1959809492,0.0,1.0
2015-11-11,41.41,41.61,41.04,41.39,77676,31.0534680243124,31.2034485508728,30.7760040501759,31.0384699716564,103581.447247106,0.0,1.0
2015-11-12,40.74,41.31,40.61,41.31,67139,30.5510332603354,30.9784777610323,30.4535459180712,30.9784777610323,89530.2897513186,0.0,1.0
2015-11-13,40.71,40.905,40.181,40.65,71649,30.5285361813514,30.6747671947477,30.1318376885993,30.4835420233833,95544.4038545736,0.0,1.0
2015-11-16,41.18,41.34,40.41,40.7,105736,30.8809904187681,31.0009748400163,30.3035653915109,30.5210371550233,140999.638319686,0.0,1.0
2015-11-17,40.77,41.865,40.63,41.48,118343,30.5735303393195,31.3946737222372,30.4685439707272,31.1059612086086,157811.154173286,0.0,1.0
2015-11-18,40.21,41.24,40.01,41.22,93660,30.378555654791,31.156718110012,30.2274561489229,31.1416081594252,123971.28562648,0.3,1.0
2015-11-19,39.07,40.6,38.81,40.6,103294,29.5172884713426,30.6731996912339,29.320859113714,30.6731996912339,136723.147314772,0.0,1.0
2015-11-20,39.22,40.13,39.08,39.41,95330,29.6306131007437,30.3181158524438,29.524843446636,29.7741576313184,126181.74950643,0.0,1.0
2015-11-23,39.84,39.99,39.0501,39.13,74200,30.099021568935,30.2123461983361,29.5022540705087,29.562618323103,98213.4250852526,0.0,1.0
2015-11-24,38.78,39.67,38.6,39.52,94252,29.2981941878338,29.970586988947,29.1622046325525,29.8572623595459,124754.875217456,0.0,1.0
2015-11-25,38.89,39.13,38.51,38.76,64794,29.3812989160613,29.562618323103,29.0942098549118,29.283084237247,85763.3512799711,0.0,1.0
2015-11-27,37.27,38.5,36.61,38.49,139206,28.1573929185293,29.0866548796184,27.6587645491644,29.079099904325,184257.386151182,0.0,1.0
2015-11-30,39.13,39.95,37.76,37.85,185664,29.562618323103,30.1821262971625,28.5275867079062,28.5955814855469,245750.63820793,0.0,1.0
2015-12-01,38.15,39.33,37.99,38.94,84835,28.8222307443491,29.7137178289712,28.7013511396546,29.4190737925283,112290.24147045,0.0,1.0
2015-12-02,37.92,38.67,37.77,38.41,80860,28.6484663126008,29.2150894596063,28.5351416831996,29.0186601019777,107028.80798374,0.0,1.0
2015-12-03,37.56,38.56,37.22,37.86,125663,28.3764872020381,29.1319847313788,28.1196180420622,28.6031364608403,166331.450626524,0.0,1.0
2015-12-04,37.64,38.16,37.23,37.73,51804,28.4369270043853,28.8297857196425,28.1271730173556,28.504921782026,68569.3837347229,0.0,1.0
2015-12-07,37.84,37.99,37.1001,37.66,91587,28.5880265102535,28.7013511396546,28.0290338882943,28.4520369549722,121227.398426995,0.0,1.0
2015-12-08,37.39,38.09,37.25,37.86,59359,28.2480526220502,28.7769008925887,28.1422829679425,28.6031364608403,78569.4164371362,0.0,1.0
2015-12-09,36.49,37.73,36.42,37.19,112004,27.5681048456435,28.504921782026,27.5152200185896,28.096953116182,148251.97389823,0.0,1.0
2015-12-10,36.16,36.46,35.83,36.4,98660,27.3187906609611,27.5454399197633,27.0694764762786,27.5001100680028,130589.440955674,0.0,1.0
2015-12-11,34.06,36.05,33.56,35.79,203156,25.7322458493455,27.2356859327336,25.3544970846751,27.039256575105,268903.592811585,0.0,1.0
2015-12-14,32.56,34.18,32.5,34.16,194183,24.5989995553344,25.8229055528664,24.553669703574,25.8077956022796,257026.651257812,0.0,1.0
2015-12-15,32.64,33.11,32.29,32.84,157755,24.6594393576817,25.0145231964718,24.3950152224124,24.8105388635498,208809.418791429,0.0,1.0
2015-12-16,34.06,35.2,33.09,33.45,271816,25.7322458493455,26.593513032794,24.999413245885,25.2713923564477,359784.10179209,0.0,1.0
2015-12-17,33.48,34.57,33.3,33.95,115524,25.2940572823279,26.1175495893093,25.1580677270465,25.649141121118,152911.155249983,0.0,1.0
2015-12-18,32.35,33.28,32.31,33.0,276852,24.4403450741728,25.1429577764597,24.4101251729992,24.9314184682443,366449.907839655,0.0,1.0
2015-12-21,33.27,33.3,32.34,32.68,100780,25.1354028011663,25.1580677270465,24.4327900988794,24.6896592588553,133395.538815253,0.0,1.0
2015-12-22,34.09,34.45,33.51,33.56,97471,25.7549107752257,26.0268898857884,25.3167222082081,25.3544970846751,129015.643618392,0.0,1.0
2015-12-23,34.78,34.8,34.26,34.37,120909,26.2762040704708,26.2913140210576,25.8833453552137,25.9664500834411,160038.908539526,0.0,1.0
2015-12-24,35.3,35.8,35.0,35.06,65741,26.669062785728,27.0468115503984,26.4424135269258,26.4877433786862,87016.8298993208,0.0,1.0
2015-12-28,35.16,36.12,34.65,35.21,92138,26.5632931316203,27.2885707597874,26.1779893916565,26.6010680080874,121956.719144273,0.0,1.0
2015-12-29,36.14,36.38,35.27,35.32,142689,27.3036807103742,27.485000117416,26.6463978598478,26.6841727363148,188867.593153499,0.0,1.0
2015-12-30,35.66,36.43,35.6,36.23,110693,26.9410418962907,27.5227749938831,26.8957120445302,27.3716754880149,146516.693570915,0.0,1.0
2015-12-31,34.85,36.0,34.69,36.0,94718,26.3290888975247,27.1979110562665,26.2082092928302,27.1979110562665,125371.687294137,0.0,1.0
2016-01-04,33.35,34.5,33.02,34.5,197993,25.1958426035136,26.0646647622554,24.9465284188311,26.0646647622554,262069.685618658,0.0,1.0
2016-01-05,33.42,34.22,33.14,33.79,104141,25.2487274305674,25.85312545404,25.037188122352,25.5282615164235,137844.262827538,0.0,1.0
2016-01-06,33.09,33.45,32.92,33.26,88935,24.999413245885,25.2713923564477,24.8709786658971,25.1278478258729,117717.12884039,0.0,1.0
2016-01-07,32.48,33.05,32.28,32.45,145959,24.5385597529871,24.9691933447114,24.387460247119,24.5158948271069,193195.866738793,0.0,1.0
2016-01-08,31.4,32.78,31.39,32.12,311440,23.7226224212991,24.7652090117894,23.7150674460057,24.2665806424245,412231.659144894,0.0,1.0
2016-01-11,31.63,32.18,31.38,31.84,209892,23.8963868530475,24.3119104941849,23.7075124707123,24.0550413342091,277819.571671077,0.0,1.0
2016-01-12,31.53,32.19,31.17,31.98,160726,23.8208371001134,24.3194654694783,23.5488579895508,24.1608109883168,212741.926688037,0.0,1.0
2016-01-13,31.05,32.06,30.47,31.8,169892,23.4581982860299,24.221250790664,23.0200097190123,24.0248214330354,224874.329037517,0.0,1.0
2016-01-14,32.25,32.51,30.78,31.29,182289,24.3647953212388,24.5612246788674,23.2542139531079,23.6395176930717,241283.383360723,0.0,1.0
2016-01-15,30.74,31.46,29.81,31.29,173362,23.2239940519343,23.7679522730596,22.5213813496474,23.6395176930717,229467.328835978,0.0,1.0
2016-01-19,30.02,31.0,29.52,31.0,201697,22.6800358308089,23.4204234095629,22.3022870661386,23.4204234095629,266972.415086526,0.0,1.0
2016-01-20,30.15,30.94,29.3,29.74,206548,22.7782505096232,23.3750935578024,22.1360776096836,22.4684965225935,273393.349386911,0.0,1.0
2016-01-21,29.87,30.865,29.75,30.34,176364,22.5667112014078,23.3184312431018,22.4760514978869,22.921795040198,233440.869295627,0.0,1.0
2016-01-22,30.92,31.1,30.24,30.64,69918,23.3599836072156,23.4959731624969,22.8462452872639,23.1484442990002,92545.6368613301,0.0,1.0
2016-01-25,30.95,31.2,30.34,31.16,128132,23.3826485330958,23.571522915431,22.921795040198,23.5413030142574,169599.495728081,0.0,1.0
2016-01-26,31.59,32.13,30.965,31.26,196991,23.8661669518739,24.2741356177179,23.3939809960359,23.6168527671914,260743.407290687,0.0,1.0
2016-01-27,31.46,32.08,31.29,31.62,126466,23.7679522730596,24.2363607412508,23.6395176930717,23.8888318777541,167394.326372393,0.0,1.0
2016-01-28,31.86,32.365,31.71,31.87,80511,24.0701512847959,24.451677537113,23.9568266553948,24.0777062600893,106566.860741762,0.0,1.0
2016-01-29,33.25,33.36,32.23,32.23,143667,25.1202928505795,25.203397578807,24.349685370652,24.349685370652,190162.10433589,0.0,1.0
2016-02-01,32.42,33.33,32.1,33.17,123404,24.4932299012267,25.1807326529268,24.2514706918377,25.0598530482323,163341.368048794,0.0,1.0
2016-02-02,32.23,33.13,31.83,32.79,95656,24.349685370652,25.0296331470586,24.0474863589157,24.7727639870828,126613.253233894,0.0,1.0
2016-02-03,31.8,32.745,31.61,32.42,89440,24.0248214330354,24.7387665982624,23.8812769024607,24.4932299012267,118385.562528639,0.0,1.0
2016-02-04,32.07,32.38,31.54,31.82,94864,24.2288057659574,24.4630100000531,23.8283920754068,24.0399313836223,125564.93742975,0.0,1.0
2016-02-05,32.86,33.18,32.09,32.37,155654,24.8256488141366,25.0674080235257,24.2439157165443,24.4554550247597,206028.469922102,0.0,1.0
2016-02-08,32.51,32.755,31.86,32.47,132457,24.5612246788674,24.7463215735558,24.0701512847959,24.5310047776937,175324.200087834,0.0,1.0
2016-02-09,31.99,32.55,31.5,31.98,105171,24.1683659636102,24.591444580041,23.7981721742332,24.1608109883168,139207.602825352,0.0,1.0
2016-02-10,32.5,32.99,32.1,32.37,77278,24.553669703574,24.9238634929509,24.2514706918377,24.4554550247597,102287.561505905,0.0,1.0
2016-02-11,32.49,32.57,31.595,31.86,93178,24.5461147282805,24.6065545306278,23.8699444395206,24.0701512847959,123333.295452745,0.0,1.0
2016-02-12,33.54,33.7499,32.44,32.79,91781,25.3393871340883,25.4979660654969,24.5083398518135,24.7727639870828,121484.182853768,0.0,1.0
2016-02-16,34.27,34.34,33.45,34.12,97311,25.8909003305071,25.9437851575609,25.2713923564477,25.7775757011059,128803.862647857,0.0,1.0
2016-02-17,33.85,34.22,33.69,34.2,87569,25.8002406269862,26.082252119807,25.6782897111718,26.0670082553302,114890.814115103,0.3,1.0
2016-02-18,34.49,34.78,33.8,34.0,91897,26.2880442902438,26.5090803251574,25.7621309657942,25.9145696105622,120569.164256023,0.0,1.0
2016-02-19,34.46,34.71,34.27,34.46,68474,26.2651784935286,26.4557267994886,26.120361780999,26.2651784935286,89838.1117258114,0.0,1.0
2016-02-22,34.89,35.0,34.16,34.33,79281,26.5929215797798,26.6767628344022,26.0365205263766,26.1660933744294,104016.931035635,0.0,1.0
2016-02-23,34.23,34.82,34.18,34.82,62286,26.0898740520454,26.539568054111,26.0517643908534,26.539568054111,81719.4355076946,0.0,1.0
2016-02-24,34.33,34.67,33.79,34.01,68464,26.1660933744294,26.425239070535,25.7545090335558,25.9221915428006,89824.9916931382,0.0,1.0
2016-02-25,34.92,35.01,34.0712,34.47,69115,26.615787376495,26.6843847666406,25.9688377680996,26.272800425767,90679.1058201574,0.0,1.0
2016-02-26,34.56,35.53,34.3,35.2,116607,26.3413978159126,27.0807252430375,26.1432275777142,26.8292014791703,152988.764991262,0.0,1.0
2016-02-29,35.14,35.68,34.39,34.58,193198,26.7834698857399,27.1950542266135,26.2118249678598,26.3566416803894,253476.407237831,0.0,1.0
2016-03-01,35.61,35.64,34.94,35.32,122038,27.1417007009447,27.1645664976599,26.6310312409718,26.9206646660311,160114.254736025,0.0,1.0
2016-03-02,35.34,35.69,35.0,35.53,116698,26.9359085305079,27.2026761588519,26.6767628344022,27.0807252430375,153108.157288587,0.0,1.0
2016-03-03,33.72,35.75,32.83,35.38,273138,25.701155507887,27.2484077522823,25.0228035386693,26.9663962594615,358357.948426623,0.0,1.0
2016-03-04,30.76,32.44,30.03,32.43,418969,23.4450635653204,24.7255481813717,22.8886625119171,24.7179262491333,549688.696901764,0.0,1.0
2016-03-07,31.07,31.4,30.8,30.8,200064,23.6813434647108,23.932867228578,23.475551294274,23.475551294274,262484.621671185,0.0,1.0
2016-03-08,31.35,31.65,30.8,30.8,198527,23.894757567386,24.123415534538,23.475551294274,23.475551294274,260468.072649329,0.0,1.0
2016-03-09,31.16,31.47,30.53,31.33,152876,23.7499408548564,23.9862207542468,23.2697591238372,23.8795137029092,200573.811493342,0.0,1.0
2016-03-10,31.04,31.42,30.78,31.34,150371,23.6584776679956,23.9481110930548,23.4603074297972,23.8871356351476,197287.24330873,0.0,1.0
2016-03-11,31.72,31.74,31.148,31.37,145357,24.1767690602068,24.1920129246836,23.7407945361703,23.9100014318628,190708.858926436,0.0,1.0
2016-03-14,32.0,32.09,31.73,31.73,139551,24.3901831628821,24.4587805530277,24.1843909924452,24.1843909924452,183091.367956431,0.0,1.0
2016-03-15,31.92,31.99,31.26,31.85,165063,24.3292077049749,24.3825612306437,23.8261601772404,24.275854179306,216563.195312054,0.0,1.0
2016-03-16,31.59,32.09,31.44,31.72,128475,24.0776839411076,24.4587805530277,23.9633549575316,24.1767690602068,168559.619767702,0.0,1.0
2016-03-17,32.35,32.53,31.39,31.39,86704,24.6569507912261,24.7941455715173,23.9252452963396,23.9252452963396,113755.93128888,0.0,1.0
2016-03-18,32.24,32.63,31.93,32.52,113841,24.5731095366037,24.8703648939013,24.3368296372132,24.7865236392789,149359.763953881,0.0,1.0
2016-03-21,32.67,33.22,32.25,32.26,113623,24.9008526228549,25.3200588959669,24.5807314688421,24.5883534010805,149073.747241608,0.0,1.0
2016-03-22,33.01,33.1,32.09,32.38,75753,25.1599983189605,25.2285957091061,24.4587805530277,24.6798165879413,99388.1835085637,0.0,1.0
2016-03-23,32.88,33.16,32.51,32.83,269415,25.0609131998613,25.2743273025365,24.7789017070405,25.0228035386693,353473.360262428,0.0,1.0
2016-03-24,33.07,33.22,32.5,32.81,174492,25.2057299123909,25.3200588959669,24.7712797748021,25.0075596741925,228934.074119524,0.0,1.0
2016-03-28,33.06,33.27,32.61,33.04,95216,25.1981079801525,25.3581685571589,24.8551210294245,25.1828641156757,124923.703100226,0.0,1.0
2016-03-29,33.13,33.28,32.56,32.9,99526,25.2514615058213,25.3657904893973,24.8170113682325,25.0761570643381,130578.437182334,0.0,1.0
2016-03-30,33.26,33.5,33.0,33.2,130426,25.3505466249205,25.5334729986422,25.1523763867221,25.3048150314901,171119.338142225,0.0,1.0
2016-03-31,33.3,33.67,33.25,33.35,55304,25.3810343538741,25.663045846695,25.3429246926821,25.4191440150661,72559.0286953336,0.0,1.0
2016-04-01,33.0,33.44,33.0,33.0,98854,25.1523763867221,25.4877414052117,25.1523763867221,25.1523763867221,129696.770986701,0.0,1.0
2016-04-04,33.01,33.95,33.0,33.0,174885,25.1599983189605,25.8764599493702,25.1523763867221,25.1523763867221,229449.691403577,0.0,1.0
2016-04-05,32.65,33.13,32.54,32.79,100112,24.8856087583781,25.2514615058213,24.8017675037557,24.9923158097157,131347.271096977,0.0,1.0
2016-04-06,32.8,33.09,32.55,32.57,88091,24.9999377419541,25.2209737768677,24.8093894359941,24.8246333004709,115575.679820639,0.0,1.0
2016-04-07,32.97,33.33,32.64,32.64,207067,25.1295105900069,25.4039001505893,24.8779868261397,24.8779868261397,271672.58055216,0.0,1.0
2016-04-08,33.1,33.57,33.0,33.29,205769,25.2285957091061,25.586826524311,25.1523763867221,25.3734124216357,269969.600311191,0.0,1.0
2016-04-11,32.59,33.7,32.53,33.16,112837,24.8398771649477,25.6859116434102,24.7941455715173,25.2743273025365,148042.512673502,0.0,1.0
2016-04-12,33.02,33.18,32.57,32.57,116320,25.1676202511989,25.2895711670133,24.8246333004709,24.8246333004709,152612.220053544,0.0,1.0
2016-04-13,33.23,33.3801,33.01,33.12,247611,25.3276808282053,25.4420860311037,25.1599983189605,25.2438395735829,324866.441021992,0.0,1.0
2016-04-14,33.01,33.41,32.96,33.41,148438,25.1599983189605,25.4648756084965,25.1218886577685,25.4648756084965,194751.140993019,0.0,1.0
2016-04-15,32.99,33.3,32.84,33.07,191133,25.1447544544837,25.3810343538741,25.0304254709077,25.2057299123909,250767.120490836,0.0,1.0
2016-04-18,32.09,33.07,31.96,33.02,151938,24.4587805530277,25.2057299123909,24.3596954339285,25.1676202511989,199343.152428605,0.0,1.0
2016-04-19,31.83,32.56,31.81,31.92,136942,24.2606103148292,24.8170113682325,24.2453664503524,24.3292077049749,179668.351432019,0.0,1.0
2016-04-20,31.85,32.15,31.49,31.94,118993,24.275854179306,24.5045121464581,24.0014646187236,24.3444515694516,156119.204787065,0.0,1.0
2016-04-21,30.98,31.92,30.97,31.87,125357,23.6127460745652,24.3292077049749,23.6051241423268,24.2910980437828,164468.793580228,0.0,1.0
2016-04-22,31.04,31.18,30.8,30.95,126052,23.6584776679956,23.7651847193332,23.475551294274,23.58988027785,165380.635851009,0.0,1.0
2016-04-25,30.04,31.18,29.72,31.18,149034,22.8962844441555,23.7651847193332,22.6523826125267,23.7651847193332,195533.094940336,0.0,1.0
2016-04-26,30.2,30.8,29.79,30.28,285932,23.0182353599699,23.475551294274,22.7057361381955,23.0792108178771,375143.718228594,0.0,1.0
2016-04-27,29.49,30.32,29.44,30.17,136108,22.4770781710435,23.1096985468307,22.4389685098515,22.9953695632547,178574.140707082,0.0,1.0
2016-04-28,29.61,29.91,29.35,29.48,74410,22.5685413579043,22.7971993250563,22.3703711197059,22.4694562388051,97626.1631205658,0.0,1.0
2016-04-29,29.96,30.3,29.4709,29.67,103113,22.8353089862483,23.0944546823539,22.4625202804681,22.6142729513347,135284.592902176,0.0,1.0
2016-05-02,30.29,30.55,29.96,30.0,103973,23.0868327501155,23.285002988314,22.8353089862483,22.8657967152019,136412.915712063,0.0,1.0
2016-05-03,30.35,30.52,29.54,30.19,160168,23.132564343546,23.2621371915988,22.5151878322355,23.0106134277315,210140.939318569,0.0,1.0
2016-05-04,28.52,29.6166,28.03,29.0,456889,21.7377507439186,22.5735718331816,21.364276064237,22.1036034913619,599439.860798175,0.0,1.0
2016-05-05,30.81,30.97,28.65,28.66,353549,23.4831732265124,23.6051241423268,21.8368358630178,21.8444577952562,463857.443154319,0.0,1.0
2016-05-06,30.73,31.15,30.58,30.58,103569,23.4221977686052,23.742318922618,23.3078687850292,23.3078687850292,135882.866392069,0.0,1.0
2016-05-09,31.34,31.63,30.6901,30.73,102798,23.8871356351476,24.1081716700612,23.391786258974,23.4221977686052,134871.311872973,0.0,1.0
2016-05-10,32.05,32.15,31.36,31.36,110167,24.4282928240741,24.5045121464581,23.9023794996244,23.9023794996244,144539.463949783,0.0,1.0
2016-05-11,31.5,32.2,31.5,31.9,112555,24.009086550962,24.5426218076501,24.009086550962,24.313963840498,147672.527752121,0.0,1.0
2016-05-12,31.86,32.05,31.52,31.52,119689,24.2834761115444,24.4282928240741,24.0243304154388,24.0243304154388,157032.359061113,0.0,1.0
2016-05-13,31.8,32.19,31.52,31.63,115017,24.237744518114,24.5349998754117,24.0243304154388,24.1081716700612,150902.679796239,0.0,1.0
2016-05-16,31.95,32.03,31.28,31.8,213902,24.3520735016901,24.4130489595973,23.8414040417172,24.237744518114,280640.122884225,0.0,1.0
2016-05-17,31.5,32.155,31.13,31.75,193738,24.009086550962,24.5083231125773,23.7270750581412,24.199634856922,254184.88900218,0.0,1.0
2016-05-18,32.23,32.27,30.9,31.17,197281,24.7941455715173,24.8249170832412,23.7709928066982,23.9787005108344,256446.289373419,0.3,1.0
2016-05-19,31.08,32.29,31.0,32.29,96596,23.9094646094557,24.8403028391031,23.8479215860079,24.8403028391031,125565.491701252,0.0,1.0
2016-05-20,31.53,31.75,31.01,31.13,112464,24.2556441163494,24.4248874308307,23.8556144639389,23.9479289991106,146192.362610146,0.0,1.0
2016-05-23,31.27,31.89,31.25,31.59,54751,24.0556292901441,24.5325877218643,24.0402435342822,24.3018013839352,71171.0240189582,0.0,1.0
2016-05-24,31.78,32.095,31.335,31.48,162160,24.4479660646236,24.6902917194492,24.1056329966954,24.2171797266945,210792.373745032,0.0,1.0
2016-05-25,31.82,32.66,31.73,31.94,70620,24.4787375763475,25.124939322549,24.4095016749688,24.5710521115192,91799.1948314884,0.0,1.0
2016-05-26,31.56,32.01,31.42,31.69,104112,24.2787227501423,24.6249022570359,24.1710224591087,24.3787301632449,135335.567435513,0.0,1.0
2016-05-27,31.67,32.02,31.46,31.46,51281,24.363344407383,24.6325951349669,24.2017939708326,24.2017939708326,66660.3583992289,0.0,1.0
2016-05-31,31.75,32.1,31.58,31.67,94335,24.4248874308307,24.6941381584147,24.2941085060042,24.363344407383,122626.409578426,0.0,1.0
2016-06-01,32.53,32.55,31.51,31.77,101115,25.0249319094464,25.0403176653083,24.2402583604874,24.4402731866927,131439.756235995,0.0,1.0
2016-06-02,32.42,32.76,32.13,32.52,237959,24.9403102522057,25.2018681018587,24.7172167922076,25.0172390315154,309323.769511557,0.0,1.0
2016-06-03,31.83,32.23,31.8,32.18,124890,24.4864304542785,24.7941455715173,24.4633518204856,24.7556811818624,162344.965201141,0.0,1.0
2016-06-06,32.21,32.59,31.75,31.83,81341,24.7787598156553,25.0710891770322,24.4248874308307,24.4864304542785,105735.461721723,0.0,1.0
2016-06-07,31.82,32.29,31.51,32.29,194675,24.4787375763475,24.8403028391031,24.2402583604874,24.8403028391031,253058.740495894,0.0,1.0
2016-06-08,30.79,31.89,30.66,31.74,154192,23.6863711494576,24.5325877218643,23.586363736355,24.4171945528997,200434.741566933,0.0,1.0
2016-06-09,30.76,30.855,30.3001,30.8,136210,23.6632925156647,23.7363748560089,23.3094970596193,23.6940640273885,177059.874369825,0.0,1.0
2016-06-10,30.81,30.83,30.32,30.62,152085,23.7017569053195,23.7171426611814,23.324805886702,23.5555922246311,197695.844604176,0.0,1.0
2016-06-13,29.73,30.96,29.62,30.81,114830,22.8709260887747,23.8171500742841,22.786304431534,23.7017569053195,149267.934614837,0.0,1.0
2016-06-14,29.26,30.06,29.05,29.56,157807,22.5093608260191,23.1247910604967,22.3478103894687,22.7401471639482,205133.893214,0.0,1.0
2016-06-15,28.98,29.68,28.96,29.27,65169,22.2939602439519,22.8324616991199,22.27857448809,22.5170537039501,84713.4201072398,0.0,1.0
2016-06-16,28.81,29.02,28.6,28.92,153542,22.1631813191254,22.3247317556758,22.0016308825751,22.2478029763661,199589.804203008,0.0,1.0
2016-06-17,27.85,28.81,27.71,28.6,155549,21.4246650377523,22.1631813191254,21.3169647467187,22.0016308825751,202198.710802084,0.0,1.0
2016-06-20,27.79,28.44,27.75,28.23,159778,21.3785077701665,21.8785448356795,21.3477362584426,21.7169943991292,207696.003282151,0.0,1.0
2016-06-21,28.22,28.35,27.61,27.93,220100,21.7093015211982,21.8093089343008,21.240035967409,21.4862080612001,286108.790461775,0.0,1.0
2016-06-22,27.61,28.32,27.59,28.16,82753,21.240035967409,21.7862303005079,21.2246502115471,21.6631442536124,107570.925656898,0.0,1.0
2016-06-23,27.82,28.02,27.77,27.84,78151,21.4015864039594,21.5554439625788,21.3631220143045,21.4169721598213,101588.769120301,0.0,1.0
2016-06-24,27.36,27.76,26.9,27.44,158568,21.0477140191347,21.3554291363736,20.6938416343101,21.1092570425825,206123.119881613,0.0,1.0
2016-06-27,27.01,27.42,26.82,27.16,118088,20.7784632915508,21.0938712867206,20.6322986108624,20.8938564605153,153503.020663563,0.0,1.0
2016-06-28,27.05,27.64,27.01,27.26,106928,20.8092348032747,21.2631146012019,20.7784632915508,20.970785239825,138996.096076768,0.0,1.0
2016-06-29,27.0,27.41,26.87,27.0,98551,20.7707704136198,21.0861784087896,20.6707630005172,20.7707704136198,128106.803311215,0.0,1.0
2016-06-30,27.28,27.34,26.91,27.0,65108,20.986170995687,21.0323282632728,20.7015345122411,20.7707704136198,84634.1259853942,0.0,1.0
2016-07-01,27.19,27.69,27.12,27.42,71563,20.9169350943083,21.3015789908568,20.8630849487915,21.0938712867206,93025.0039609996,0.0,1.0
2016-07-05,26.85,27.41,26.43,26.9,104655,20.6553772446553,21.0861784087896,20.3322763715545,20.6938416343101,136041.4151103,0.0,1.0
2016-07-06,27.16,27.29,26.67,26.73,99854,20.8938564605153,20.993863873618,20.5169054418978,20.5630627094836,129800.577749978,0.0,1.0
2016-07-07,27.55,27.62,27.13,27.29,92795,21.1938786998232,21.24772884534,20.8707778267224,20.993863873618,120624.557977739,0.0,1.0
2016-07-08,28.07,28.53,27.75,27.8,91613,21.5939083522336,21.9477807370583,21.3477362584426,21.3862006480974,119088.071879031,0.0,1.0
2016-07-11,28.96,29.38,28.28,28.28,100077,22.27857448809,22.6016753611908,21.755458788784,21.755458788784,130090.456260986,0.0,1.0
2016-07-12,29.68,29.98,29.01,29.01,83394,22.8324616991199,23.063248037049,22.3170388777449,22.3170388777449,108404.163888093,0.0,1.0
2016-07-13,29.49,30.345,29.35,29.64,87141,22.6862970184314,23.3440380815294,22.5785967273978,22.801690187396,113274.902815219,0.0,1.0
2016-07-14,29.37,29.62,29.251,29.6,61813,22.5939824832598,22.786304431534,22.5024372358812,22.7709186756721,80350.9435021068,0.0,1.0
2016-07-15,29.46,29.61,29.24,29.61,50508,22.6632183846385,22.7786115536031,22.4939750701572,22.7786115536031,65655.5328879753,0.0,1.0
2016-07-18,28.97,29.67,28.96,29.4,69658,22.286267366021,22.8247688211889,22.27857448809,22.6170611170527,90548.6875328775,0.0,1.0
2016-07-19,28.64,29.05,28.63,29.05,52325,22.0324023942989,22.3478103894687,22.024709516368,22.3478103894687,68017.4577960583,0.0,1.0
2016-07-20,29.07,29.45,28.66,28.72,50776,22.3631961453307,22.6555255067075,22.0477881501609,22.0939454177467,66003.9070626402,0.0,1.0
2016-07-21,28.96,29.32,28.77,29.0,44045,22.27857448809,22.5555180936049,22.1324098074016,22.3093459998139,57254.2556832753,0.0,1.0
2016-07-22,29.49,29.67,28.94,29.09,36898,22.6862970184314,22.8247688211889,22.2631887322281,22.3785819011926,47963.8443909978,0.0,1.0
2016-07-25,29.38,29.69,29.28,29.35,70107,22.6016753611908,22.8401545770508,22.5247465818811,22.5785967273978,91132.3442658049,0.0,1.0
2016-07-26,29.46,29.88,29.345,29.53,54379,22.6632183846385,22.9863192577393,22.5747502884324,22.7170685301553,70687.459866065,0.0,1.0
2016-07-27,30.19,30.27,29.53,29.53,98164,23.2247984735993,23.2863414970471,22.7170685301553,22.7170685301553,127603.74060377,0.0,1.0
2016-07-28,30.36,30.6,30.01,30.26,92879,23.3555773984258,23.5402064687691,23.0863266708419,23.2786486191161,120733.749883232,0.0,1.0
2016-07-29,30.16,30.5,30.0,30.35,99153,23.2017198398064,23.4632776894594,23.0786337929109,23.3478845204949,128889.345300575,0.0,1.0
2016-08-01,30.22,30.605,30.05,30.17,54495,23.2478771073923,23.5440529077346,23.1170981825658,23.2094127177374,70838.2486879347,0.0,1.0
2016-08-02,29.77,30.39,29.63,30.14,77013,22.9016976004986,23.3786560322188,22.793997309465,23.1863340839445,100109.478781612,0.0,1.0
2016-08-03,29.64,30.62,29.0,29.0,184710,22.801690187396,23.5555922246311,22.3093459998139,22.3093459998139,240105.200755086,0.0,1.0
2016-08-04,31.08,31.37,29.46,29.46,118869,23.9094646094557,24.1325580694538,22.6632183846385,22.6632183846385,154518.245403911,0.0,1.0
2016-08-05,31.67,31.95,31.115,31.27,97148,24.363344407383,24.5787449894501,23.9363896822141,24.0556292901441,126283.038508771,0.0,1.0
2016-08-08,32.18,32.28,31.67,31.82,71972,24.7556811818624,24.8326099611721,24.363344407383,24.4787375763475,93556.664548455,0.0,1.0
2016-08-09,32.71,32.78,31.82,32.22,110317,25.1634037122039,25.2172538577207,24.4787375763475,24.7864526935863,143401.469501916,0.0,1.0
2016-08-10,32.56,32.98,32.48,32.83,81854,25.0480105432393,25.3711114163401,24.9864675197915,25.2557182473755,106402.312287407,0.0,1.0
2016-08-11,31.82,32.72,31.79,32.58,110562,24.4787375763475,25.1710965901348,24.4556589425546,25.0633962991012,143719.945892934,0.0,1.0
2016-08-12,31.48,32.1,31.46,31.89,89877,24.2171797266945,24.6941381584147,24.2017939708326,24.5325877218643,116831.439165529,0.0,1.0
2016-08-15,31.19,31.93,30.89,31.24,61372,23.9940862666964,24.5633592335882,23.7632999287673,24.0325506563512,79777.6859982739,0.0,1.0
2016-08-16,30.92,31.59,30.64,31.23,104101,23.7863785625602,24.3018013839352,23.570977980493,24.0248577784203,135321.268495508,0.0,1.0
2016-08-17,30.71,30.81,30.4,30.5,95987,23.8556144639389,23.9332947454887,23.6148055911346,23.6924858726844,123566.75089866,0.3,1.0
2016-08-18,31.37,31.4,30.66,30.84,68320,24.3683043221675,24.3916084066324,23.816774323164,23.9565988299536,87950.2476522489,0.0,1.0
2016-08-19,31.01,31.28,30.92,31.28,83782,24.0886553085883,24.2983920687727,24.0187430551935,24.2983920687727,107854.912892282,0.0,1.0
2016-08-22,30.96,31.25,30.77,31.03,89249,24.0498151678134,24.2750879843077,23.9022226328688,24.1041913648982,114892.734963635,0.0,1.0
2016-08-23,31.66,31.94,30.97,31.17,101103,24.5935771386619,24.8110819270013,24.0575831959684,24.2129437590679,130152.720848731,0.0,1.0
2016-08-24,30.93,31.68,30.66,31.68,83311,24.0265110833484,24.6091131949718,23.816774323164,24.6091131949718,107248.581413298,0.0,1.0
2016-08-25,31.3,31.38,30.81,30.97,87911,24.3139281250826,24.3760723503225,23.9332947454887,24.0575831959684,113170.290125247,0.0,1.0
2016-08-26,31.46,31.735,31.08,31.32,48710,24.4382165755623,24.6518373498242,24.1430315056731,24.3294641813926,62705.7459476149,0.0,1.0
2016-08-29,31.36,31.7,31.2,31.61,47222,24.3605362940125,24.6246492512818,24.2362478435329,24.554736997887,60790.2019120975,0.0,1.0
2016-08-30,31.78,31.93,31.1701,31.44,50717,24.6867934765216,24.8033138988463,24.2130214393495,24.4226805192523,65289.4132051978,0.0,1.0
2016-08-31,31.79,32.02,31.4,31.91,82896,24.6945615046766,24.8732261522411,24.3916084066324,24.7877778425363,106714.340301242,0.0,1.0
2016-09-01,31.11,31.78,30.87,31.71,105108,24.1663355901381,24.6867934765216,23.9799029144186,24.6324172794368,135308.469412069,0.0,1.0
2016-09-02,31.6,31.74,30.39,31.1,189542,24.546968969732,24.6557213639017,23.6070375629796,24.1585675619831,244002.720147871,0.0,1.0
2016-09-06,32.39,32.48,31.69,31.69,45278,25.1606431939753,25.2305554473701,24.6168812231268,24.6168812231268,58287.6363173087,0.0,1.0
2016-09-07,32.82,32.99,32.34,32.38,47277,25.4946684046394,25.626724883274,25.1218030532004,25.1528751658203,60861.0049510447,0.0,1.0
2016-09-08,32.54,33.04,32.31,32.87,77867,25.2771636163,25.6655650240489,25.0984989687355,25.5335085454143,100240.367885504,0.0,1.0
2016-09-09,31.32,32.42,31.31,32.42,69712,24.3294641813926,25.1839472784402,24.3216961532376,25.1839472784402,89742.2082016039,0.0,1.0
2016-09-12,32.0,32.16,31.0101,31.3,96611,24.8576900959311,24.9819785464108,24.0887329888698,24.3139281250826,124370.043558715,0.0,1.0
2016-09-13,31.4,32.52,31.2,31.66,140014,24.3916084066324,25.26162755999,24.2362478435329,24.5935771386619,180243.939911915,0.0,1.0
2016-09-14,31.22,31.67,31.02,31.56,49508,24.2517838998428,24.6013451668168,24.0964233367432,24.5158968571121,63733.0336763399,0.0,1.0
2016-09-15,30.69,31.48,30.64,31.15,58931,23.840078407629,24.4537526318723,23.8012382668541,24.197407702758,75863.5252399689,0.0,1.0
2016-09-16,30.37,30.68,30.21,30.59,92435,23.5915015066696,23.832310379474,23.46721305619,23.7623981260792,118994.161910651,0.0,1.0
2016-09-19,30.82,31.02,30.42,30.44,87333,23.9410627736437,24.0964233367432,23.6303416474445,23.6458777037545,112426.21455231,0.0,1.0
2016-09-20,30.72,31.04,30.57,31.02,80625,23.8633824920939,24.1119593930532,23.7468620697692,24.0964233367432,103790.818456712,0.0,1.0
2016-09-21,30.77,31.09,30.62,30.9,57471,23.9022226328688,24.1507995338281,23.7857022105441,24.0032069988835,73984.0263879157,0.0,1.0
2016-09-22,31.02,31.2,30.85,31.04,160978,24.0964233367432,24.2362478435329,23.9643668581086,24.1119593930532,207231.483702631,0.0,1.0
2016-09-23,30.76,31.18,30.51,30.85,83209,23.8944546047138,24.2207117872229,23.7002539008393,23.9643668581086,107117.27395925,0.0,1.0
2016-09-26,30.16,30.97,30.14,30.74,45908,23.4283729154151,24.0575831959684,23.4128368591051,23.8789185484038,59098.6529452495,0.0,1.0
2016-09-27,30.27,30.47,30.1,30.19,38838,23.5138212251199,23.6691817882194,23.3817647464852,23.45167699988,49997.2441205802,0.0,1.0
2016-09-28,30.8,31.17,30.04,30.36,63463,23.9255267173337,24.2129437590679,23.3351565775554,23.5837334785147,81697.6956492196,0.0,1.0
2016-09-29,30.25,30.96,30.06,30.67,48594,23.4982851688099,24.0498151678134,23.3506926338653,23.824542351319,62556.4159018353,0.0,1.0
2016-09-30,30.36,30.9,30.3,30.45,60518,23.5837334785147,24.0032069988835,23.5371253095848,23.6536457319095,77906.5147455913,0.0,1.0
2016-10-03,30.62,30.79,30.36,30.36,53252,23.7857022105441,23.9177586891787,23.5837334785147,23.5837334785147,68552.7896366739,0.0,1.0
2016-10-04,29.8,30.83,29.24,30.55,99042,23.1487239018359,23.9488308017986,22.7137143251571,23.7313260134593,127499.537880182,0.0,1.0
2016-10-05,29.09,29.945,29.0,29.89,100930,22.5971939028324,23.2613603100831,22.5272816494376,23.2186361552307,129930.013108043,0.0,1.0
2016-10-06,25.44,28.92,24.35,28.92,753362,19.7618636262653,22.4651374241978,18.9151485573726,22.4651374241978,969823.982315478,0.0,1.0
2016-10-07,28.93,29.82,27.775,28.0,481893,22.4729054523527,23.1642599581458,21.5756982004527,21.7504788339397,620354.34267982,0.0,1.0
2016-10-10,28.04,29.38,28.02,28.97,133428,21.7815509465597,22.8224667193268,21.7660148902497,22.5039775649727,171765.59782998,0.0,1.0
2016-10-11,29.27,30.46,27.9,27.95,367606,22.737018409622,23.6614137600644,21.67279855239,21.7116386931649,473229.48973145,0.0,1.0
2016-10-12,29.39,30.25,29.04,29.47,102387,22.8302347474818,23.4982851688099,22.5583537620575,22.8923789727216,131805.649976153,0.0,1.0
2016-10-13,28.99,29.86,28.95,29.12,119671,22.5195136212826,23.1953320707657,22.4884415086627,22.6204979872973,154055.826797311,0.0,1.0
2016-10-14,28.74,29.39,28.6,29.34,65684,22.3253129174081,22.8302347474818,22.2165605232385,22.7913946067069,84556.8510947063,0.0,1.0
2016-10-17,29.14,29.4,28.81,28.81,58123,22.6360340436073,22.8380027756367,22.379689114493,22.379689114493,74823.3642314354,0.0,1.0
2016-10-18,29.03,29.44,29.01,29.44,57129,22.5505857339025,22.8690748882566,22.5350496775926,22.8690748882566,73543.7602184622,0.0,1.0
2016-10-19,28.96,29.03,28.36,28.83,92117,22.4962095368177,22.5505857339025,22.030127847519,22.395225170803,118584.791612737,0.0,1.0
2016-10-20,28.51,28.92,28.44,28.81,65209,22.1466482698436,22.4651374241978,22.0922720727588,22.379689114493,83945.3703037985,0.0,1.0
2016-10-21,27.87,28.565,27.78,28.3,114189,21.649494467925,22.189372424696,21.5795822145302,21.9835196785891,146998.694806245,0.0,1.0
2016-10-24,27.97,28.65,27.96,28.14,55988,21.7271747494748,22.2554006640133,21.7194067213198,21.8592312281094,72074.9189923027,0.0,1.0
2016-10-25,27.83,28.31,27.65,28.01,62886,21.6184223553051,21.9912877067441,21.4785978485155,21.7582468620947,80954.9074042642,0.0,1.0
2016-10-26,27.29,28.07,27.18,27.7,60257,21.1989488349363,21.8048550310246,21.1135005252315,21.5174379892904,77570.5221425872,0.0,1.0
2016-10-27,26.79,27.17,26.66,27.12,64657,20.8105474271873,21.1057324970765,20.7095630611726,21.0668923563016,83234.7652583647,0.0,1.0
2016-10-28,26.46,27.205,25.94,26.91,143712,20.5542024980731,21.132920595619,20.1502650340142,20.9037637650471,185004.478785129,0.0,1.0
2016-10-31,27.11,27.3,26.3,26.41,81801,21.0591243281467,21.2067168630912,20.4299140475934,20.5153623572982,105304.716162201,0.0,1.0
2016-11-01,26.1,27.1,25.745,27.0,87563,20.2745534844938,21.0513562999917,19.9987884849921,20.9736760184419,112722.299987908,0.0,1.0
2016-11-02,26.52,26.78,25.92,25.95,122474,20.6008106670029,20.8027793990324,20.1347289777042,20.1580330621692,157664.207127657,0.0,1.0
2016-11-03,25.78,26.62,25.501,26.49,119480,20.0259765835345,20.6784909485527,19.8092485980106,20.577506582538,153809.947152967,0.0,1.0
2016-11-04,27.93,30.6,26.29,28.35,410206,21.6961026368549,23.7701661542342,20.4221460194384,22.022359819364,528069.661716019,0.0,1.0
2016-11-07,28.09,28.77,27.93,28.26,97103,21.8203910873345,22.3486170018731,21.6961026368549,21.9524475659692,125003.408925298,0.0,1.0
2016-11-08,28.58,28.67,27.615,27.89,58317,22.2010244669285,22.2709367203233,21.4514097499731,21.665030524235,75073.1058597219,0.0,1.0
2016-11-09,29.93,30.03,28.2,28.32,156119,23.2497082678506,23.3273885494004,21.9058393970393,21.9990557348991,200976.357043639,0.0,1.0
2016-11-10,31.12,31.48,29.47,30.16,122391,24.174103618293,24.4537526318723,22.8923789727216,23.4283729154151,157557.358905246,0.0,1.0
2016-11-11,32.48,32.93,30.86,30.94,150399,25.2305554473701,25.5801167143441,23.9721348862636,24.0342791115034,193612.840993129,0.0,1.0
2016-11-14,33.27,33.92,32.5,32.66,266282,25.8442296716134,26.349151501687,25.2460915036801,25.3703799541597,342792.269398949,0.0,1.0
2016-11-15,31.97,33.22,31.88,33.01,110303,24.8343860114662,25.8053895308385,24.7644737580714,25.642260939584,141996.138272629,0.0,1.0
2016-11-16,31.67,31.96,30.22,31.42,61675,24.8343860114662,25.0617927668601,23.6973522344966,24.6383457050921,78650.9176872008,0.3,1.0
2016-11-17,31.67,32.03,31.57,31.78,58997,24.8343860114662,25.1166840526448,24.7559698889166,24.9206437462708,75235.8036609937,0.0,1.0
2016-11-18,31.95,32.3,31.65,31.84,98271,25.0539511546052,25.3284075835288,24.8187027869563,24.9676934198006,125319.891885511,0.0,1.0
2016-11-21,32.04,32.06,31.67,31.84,65124,25.1245256648998,25.1402088894097,24.8343860114662,24.9676934198006,83049.2478874953,0.0,1.0
2016-11-22,32.94,33.0,32.15,32.15,60759,25.8302707678464,25.8773204413762,25.2107833997044,25.2107833997044,77482.7905594916,0.0,1.0
2016-11-23,33.08,33.29,32.45,32.85,92776,25.9400533394159,26.1047271967701,25.4460317673533,25.7596962575518,118312.404367211,0.0,1.0
2016-11-25,33.45,33.52,33.0,33.25,27775,26.2301929928495,26.2850842786343,25.8773204413762,26.0733607477503,35420.0119783057,0.0,1.0
2016-11-28,33.54,33.54,33.06,33.41,76136,26.3007675031442,26.3007675031442,25.924370114906,26.1988265438297,97092.278379128,0.0,1.0
2016-11-29,33.65,33.9,33.155,33.54,107250,26.3870252379488,26.5830655443228,25.9988654313281,26.3007675031442,136770.343282566,0.0,1.0
2016-11-30,32.34,33.6,32.32,33.6,47610,25.3597740325487,26.347817176674,25.3440908080388,26.347817176674,60714.5551858554,0.0,1.0
2016-12-01,32.84,32.95,32.4,32.4,47502,25.7518546452968,25.8381123801014,25.4068237060785,25.4068237060785,60576.8284066059,0.0,1.0
2016-12-02,32.35,32.81,32.28,32.62,39465,25.3676156448036,25.7283298085319,25.3127243590189,25.5793391756876,50327.6605841165,0.0,1.0
2016-12-05,32.71,33.02,32.4,32.6,72691,25.6499136859823,25.8930036658861,25.4068237060785,25.5636559511777,92699.0491706577,0.0,1.0
2016-12-06,33.57,33.82,32.73,32.73,54515,26.3242923399091,26.5203326462831,25.6655969104922,25.6655969104922,69520.1423221362,0.0,1.0
2016-12-07,34.22,34.435,33.49,33.49,58342,26.8339971364816,27.0025917999633,26.2615594418694,26.2615594418694,74400.5162498042,0.0,1.0
2016-12-08,34.77,34.78,33.845,34.39,71533,27.2652858105046,27.2731274227595,26.5399366769205,26.967304544816,91222.3120375927,0.0,1.0
2016-12-09,35.4,35.45,34.7,34.77,63811,27.7593073825672,27.798515443842,27.2103945247198,27.2652858105046,81374.847321248,0.0,1.0
2016-12-12,35.75,35.99,35.35,35.41,73473,28.0337638114909,28.22196250561,27.7200993212924,27.7671489948222,93696.2930722611,0.0,1.0
2016-12-13,35.94,36.42,35.7,36.0,59152,28.1827544443352,28.5591518325734,27.9945557502161,28.229804117865,75433.4670941759,0.0,1.0
2016-12-14,36.56,36.69,35.92,35.92,107693,28.6689344041429,28.7708753634574,28.1670712198253,28.1670712198253,137335.278127081,0.0,1.0
2016-12-15,37.98,38.52,37.04,37.04,168080,29.7824433443475,30.2058904061155,29.0453317923811,29.0453317923811,214343.676446935,0.0,1.0
2016-12-16,37.81,38.21,37.27,38.21,437455,29.6491359360132,29.9628004262117,29.2256888742452,29.9628004262117,557863.594598369,0.0,1.0
2016-12-19,37.85,37.9,37.03,37.8,77683,29.680502385033,29.7197104463078,29.0374901801261,29.6412943237582,99065.0869670827,0.0,1.0
2016-12-20,38.87,38.93,37.99,38.24,101404,30.4803468350392,30.527396508569,29.7902849566025,29.9863252629766,129315.243731705,0.0,1.0
2016-12-21,39.3,40.45,39.26,40.45,105436,30.8175361620026,31.7193215713233,30.7861697129827,31.7193215713233,134457.043490356,0.0,1.0
2016-12-22,38.96,39.97,38.461,39.45,80041,30.5509213453339,31.3429241830851,30.1596248938112,30.935160345827,102072.121647365,0.0,1.0
2016-12-23,38.83,39.265,38.76,38.99,46439,30.4489803860193,30.7900905191102,30.3940891002346,30.5744461820987,59221.2398293624,0.0,1.0
2016-12-27,38.44,39.01,38.41,39.01,51618,30.1431575080758,30.5901294066087,30.1196326713109,30.5901294066087,65825.748993562,0.0,1.0
2016-12-28,37.99,38.67,37.9,38.67,61517,29.7902849566025,30.3235145899399,29.7197104463078,30.3235145899399,78449.4285101505,0.0,1.0
2016-12-29,38.77,38.82,37.93,37.96,78259,30.4019307124896,30.4411387737644,29.7432352830727,29.7667601198376,99799.629789747,0.0,1.0
2016-12-30,39.48,39.98,38.23,38.98,164848,30.9586851825919,31.35076579534,29.9784836507216,30.5666045698438,210222.075053096,0.0,1.0
2017-01-03,38.99,39.8099,38.49,39.8,147040,30.5744461820987,31.2173799708831,30.1823655693506,31.2096167747507,187512.459452388,0.0,1.0
2017-01-04,39.59,40.39,39.0696,39.26,156819,31.0449429173965,31.6722718977935,30.6368654156482,30.7861697129827,199983.109214254,0.0,1.0
2017-01-05,39.5,40.085,39.36,39.67,120659,30.9743684071018,31.4331027240171,30.8645858355324,31.1076758154362,153870.143124767,0.0,1.0
2017-01-06,39.71,40.18,39.035,39.9,73479,31.139042264456,31.5075980404393,30.6097334372461,31.2880328973003,93703.9445599974,0.0,1.0
2017-01-09,39.2,39.78,38.95,39.78,60819,30.739120039453,31.1939335502408,30.5430797330789,31.1939335502408,77559.3054368522,0.0,1.0
2017-01-10,39.49,39.75,39.09,39.09,43723,30.9665267948469,31.1704087134759,30.6528623046484,30.6528623046484,55757.6663808266,0.0,1.0
2017-01-11,40.41,40.98,39.36,39.88,95731,31.6879551223034,32.1349270208363,30.8645858355324,31.2723496727904,122080.762077234,0.0,1.0
2017-01-12,39.61,40.06,39.2,40.03,75045,31.0606261419064,31.4134986933797,30.739120039453,31.3899738566148,95700.9828591162,0.0,1.0
2017-01-13,39.39,40.525,39.3401,39.58,49871,30.8881106722972,31.7781336632355,30.848981027145,31.0371013051415,63597.8908144045,0.0,1.0
2017-01-17,39.27,40.16,39.121,39.63,65950,30.7940113252377,31.4919148159294,30.6771713026388,31.0763093664163,84102.6026991633,0.0,1.0
2017-01-18,40.27,40.41,39.37,39.37,70443,31.5781725507339,31.6879551223034,30.8724274477873,30.8724274477873,89832.291765537,0.0,1.0
2017-01-19,40.08,40.61,39.53,40.31,55402,31.4291819178897,31.8447873674027,30.9978932438667,31.6095389997538,70651.2872591211,0.0,1.0
2017-01-20,40.3,40.589,39.96,40.06,93316,31.6016973874988,31.8283199816672,31.3350825708301,31.4134986933797,119001.038263459,0.0,1.0
2017-01-23,39.75,40.75,39.64,40.36,70234,31.1704087134759,31.9545699389721,31.0841509786713,31.6487470610286,89565.7649427298,0.0,1.0
2017-01-24,40.34,40.52,39.67,39.89,58485,31.6330638365187,31.774212857108,31.1076758154362,31.2801912850454,74582.8767075142,0.0,1.0
2017-01-25,41.05,41.62,40.54,40.68,50571,32.189818306621,32.6367902051539,31.7898960816179,31.8996786531874,64490.5643836147,0.0,1.0
2017-01-26,40.49,41.12,40.36,40.94,48660,31.7506880203431,32.2447095924057,31.6487470610286,32.1035605718164,62053.5655396708,0.0,1.0
2017-01-27,40.93,40.95,40.32,40.32,45056,32.0957189595615,32.1114021840714,31.6173806120088,31.6173806120088,57457.571906194,0.0,1.0
2017-01-30,40.56,41.38,40.51,40.75,82399,31.8055793061279,32.4485915110348,31.766371244853,31.9545699389721,105079.156327647,0.0,1.0
2017-01-31,41.36,41.8,39.9065,40.46,93416,32.4329082865248,32.7779392257432,31.2931299452661,31.7271631835782,119128.563059061,0.0,1.0
2017-02-01,41.07,42.25,40.695,41.75,139850,32.2055015311309,33.1308117772165,31.9114410715698,32.7387311644684,178343.426648643,0.0,1.0
2017-02-02,41.75,41.97,40.82,41.1,92578,32.7387311644684,32.9112466340776,32.0094612247569,32.2290263678958,118059.90527192,0.0,1.0
2017-02-03,43.53,43.54,42.16,42.51,107693,34.1345381458517,34.1423797581067,33.0602372669218,33.3346936958455,137335.278127081,0.0,1.0
2017-02-06,43.68,43.9077,42.74,43.5,111733,34.2521623296761,34.4307158407216,33.5150507777097,34.1110133090868,142487.27986938,0.0,1.0
2017-02-07,43.27,44.14,43.1,43.9,67125,33.9306562272227,34.6128764934044,33.7973488188883,34.4246777992853,85601.0190474804,0.0,1.0
2017-02-08,42.82,43.38,42.69,43.2,54826,33.5777836757494,34.0169139620273,33.4758427164349,33.875764941438,69916.7444364567,0.0,1.0
2017-02-09,43.29,43.72,42.82,42.82,121187,33.9463394517326,34.283528778696,33.5777836757494,33.5777836757494,154543.474045542,0.0,1.0
2017-02-10,43.86,44.1,43.08,43.49,120928,34.3933113502655,34.5815100443846,33.7816655943784,34.1031716968319,154213.184824934,0.0,1.0
2017-02-13,44.56,44.98,43.68,44.26,128934,34.9422242081128,35.2715719228213,34.2521623296761,34.706975840464,164422.819960787,0.0,1.0
2017-02-14,45.33,45.43,44.12,44.68,90439,35.546028351745,35.6244444742946,34.5971932688945,35.0363235551724,115332.149894005,0.0,1.0
2017-02-15,44.85,44.97,44.0,44.8,84545,35.4440873924304,35.5389210710724,34.7723488353833,35.404573359663,106980.981285183,0.35,1.0
2017-02-16,44.5,45.73,44.48,45.3,123787,35.1674891630581,36.1395343691381,35.1516835499511,35.7997136873378,156636.758298527,0.0,1.0
2017-02-17,43.9,44.2,43.53,44.0,139979,34.6933207698483,34.9304049664532,34.4009169273689,34.7723488353833,177125.681936468,0.0,1.0
2017-02-21,43.11,44.23,42.95,43.81,125575,34.0689990521221,34.9541133861137,33.9425541472662,34.6221955108668,158899.24566665,0.0,1.0
2017-02-22,47.61,47.97,43.2414,44.03,291923,37.6252620011954,37.9097630371213,34.172841930235,34.7960572550438,369391.554789929,0.0,1.0
2017-02-23,47.33,49.0,45.93,48.04,173283,37.4039834176975,38.7237521121314,36.297590500208,37.9650826829957,219267.672600868,0.0,1.0
2017-02-24,47.68,47.8,46.74,46.74,67033,37.6805816470699,37.7754153257118,36.9377178310412,36.9377178310412,84821.764959367,0.0,1.0
2017-02-27,49.19,49.39,47.4,47.4,139020,38.8739054366478,39.0319615677177,37.459303063572,37.459303063572,175912.188991261,0.0,1.0
2017-02-28,49.3,49.985,47.89,48.4,792543,38.9608363087363,39.5021785576507,37.8465405846933,38.2495837189216,1002862.71039923,0.0,1.0
2017-03-01,49.58,50.93,49.26,49.83,239203,39.1821148922341,40.2489937769561,38.9292250825223,39.3796850560716,302681.077134777,0.0,1.0
2017-03-02,49.02,49.72,48.43,49.72,150089,38.7395577252384,39.2927541839831,38.2732921385821,39.2927541839831,189918.605477696,0.0,1.0
2017-03-03,48.84,49.44,48.7,48.98,194953,38.5973072072754,39.0714756004852,38.4866679155265,38.7079464990244,246688.310893493,0.0,1.0
2017-03-06,47.95,48.65,47.4,48.65,95896,37.8939574240143,38.447153882759,37.459303063572,38.447153882759,121344.233027665,0.0,1.0
2017-03-07,47.39,48.435,47.34,48.05,78355,37.4514002570185,38.2772435418588,37.411886224251,37.9729854895492,99148.3208776454,0.0,1.0
2017-03-08,47.56,48.06,47.26,47.45,202471,37.5857479684279,37.9808882961027,37.348663771823,37.4988170963395,256201.386974893,0.0,1.0
2017-03-09,47.28,48.5,47.16,47.58,86819,37.36446938493,38.3286117844566,37.2696357062881,37.6015535815349,109858.440052024,0.0,1.0
2017-03-10,48.11,48.35,47.44,47.44,118035,38.0204023288702,38.2100696861541,37.490914289786,37.490914289786,149358.331373784,0.0,1.0
2017-03-13,47.65,48.27,47.02,48.0,132694,37.6568732274094,38.1468472337261,37.1589964145391,37.9334714567817,167907.437821942,0.0,1.0
2017-03-14,47.8,48.08,46.97,47.65,75484,37.7754153257118,37.9966939092097,37.1194823817716,37.6568732274094,95515.4342815161,0.0,1.0
2017-03-15,47.89,48.19,47.5592,47.91,71752,37.8465405846933,38.0836247812982,37.5851157439036,37.8623461978003,90793.0613185223,0.0,1.0
2017-03-16,46.92,48.7,46.73,48.0,61308,37.0799683490042,38.4866679155265,36.9298150244877,37.9334714567817,77577.5031123308,0.0,1.0
2017-03-17,46.81,47.3,45.8,46.56,230747,36.9930374769157,37.380274998037,36.1948540150126,36.7954673130783,291981.080946386,0.0,1.0
2017-03-20,46.21,47.0699,46.11,46.6,76692,36.5188690837059,37.1984314192411,36.439841018171,36.8270785392923,97044.0051655719,0.0,1.0
2017-03-21,44.53,46.7,44.46,46.3,125454,35.1911975827186,36.9061066048272,35.1358779368441,36.5899943426874,158746.135503594,0.0,1.0
2017-03-22,44.87,45.21,44.33,44.49,66032,35.4598930055374,35.7285884283563,35.0331414516486,35.1595863565046,83555.1263377281,0.0,1.0
2017-03-23,45.15,45.88,44.64,44.93,70697,35.6811715890353,36.2580764674406,35.278128454807,35.5073098448584,89458.0925414703,0.0,1.0
2017-03-24,45.33,45.88,44.94,45.17,52843,35.8234221069983,36.2580764674406,35.5152126514119,35.6969772021423,66866.1185647044,0.0,1.0
2017-03-27,45.27,45.48,44.54,44.54,69531,35.7760052676773,35.9419642053007,35.1991003892721,35.1991003892721,87982.6673338467,0.0,1.0
2017-03-28,45.54,46.055,44.34,44.92,84880,35.9893810446217,36.3963755821267,35.0410442582021,35.4994070383049,107404.881323394,0.0,1.0
2017-03-29,44.81,45.62,44.8,45.38,75894,35.4124761662165,36.0526034970497,35.404573359663,35.8629361397658,96034.237313356,0.0,1.0
2017-03-30,44.95,45.07,44.3,44.69,100808,35.5231154579654,35.6179491366074,35.0094330319882,35.3176424875745,127559.74642376,0.0,1.0
2017-03-31,45.58,45.87,44.51,44.73,56997,36.0209922708357,36.2501736608871,35.1753919696116,35.3492537137885,72122.4790385189,0.0,1.0
2017-04-03,44.15,45.47,44.0,45.31,74857,34.8908909336857,35.9340613987472,34.7723488353833,35.8076164938913,94722.0452547751,0.0,1.0
2017-04-04,44.75,45.09,44.08,44.08,104072,35.3650593268955,35.6337547497144,34.8355712878112,34.8355712878112,131689.924706506,0.0,1.0
2017-04-05,44.18,45.39,43.74,45.09,116875,34.9145993533462,35.8708389463192,34.5668758649924,35.6337547497144,147890.498405651,0.0,1.0
2017-04-06,44.17,44.43,43.1003,44.13,87485,34.9066965467927,35.1121695171836,34.0613333297652,34.8750853205787,110701.178635452,0.0,1.0
2017-04-07,44.86,47.55,44.76,46.0,120897,35.4519901989839,37.5778451618744,35.372962133449,36.3529101460825,152979.829610678,0.0,1.0
2017-04-10,45.19,46.14,45.025,45.08,94554,35.7127828152493,36.4635494378315,35.5823865071166,35.6258519431609,119646.102128325,0.0,1.0
2017-04-11,45.91,45.95,44.365,45.13,75761,36.281784887101,36.313396113315,35.0608012745859,35.6653659759283,95865.9426713203,0.0,1.0
2017-04-12,44.91,45.62,44.5,45.62,50846,35.4915042317514,36.0526034970497,35.1674891630581,36.0526034970497,64339.1681876685,0.0,1.0
2017-04-13,44.35,44.92,43.82,44.92,55184,35.0489470647556,35.4994070383049,34.6300983174203,35.4994070383049,69828.3573391869,0.0,1.0
2017-04-17,45.36,45.43,44.35,44.59,51582,35.8471305266588,35.9024501725332,35.0489470647556,35.2386144220395,65270.4828984838,0.0,1.0
2017-04-18,45.75,45.91,45.14,45.43,72635,36.1553399822451,36.281784887101,35.6732687824818,35.9024501725332,91910.3858968512,0.0,1.0
2017-04-19,45.61,45.83,45.32,45.76,119747,36.0447006904962,36.2185624346731,35.8155193004448,36.1632427887986,151524.650375029,0.0,1.0
2017-04-20,45.54,45.74,45.23,45.74,47634,35.9893810446217,36.1474371756916,35.7443940414633,36.1474371756916,60274.7893138378,0.0,1.0
2017-04-21,45.35,45.765,45.21,45.6,56429,35.8392277201053,36.1671941920753,35.7285884283563,36.0367978839427,71403.747033433,0.0,1.0
2017-04-24,45.75,46.485,45.44,46.03,80466,36.1553399822451,36.7361962639271,35.9103529790867,36.376618565743,101819.523804998,0.0,1.0
2017-04-25,46.15,46.23,45.79,45.94,106092,36.4714522443849,36.5346746968129,36.1869512084591,36.3054933067615,134245.978668256,0.0,1.0
2017-04-26,47.51,47.95,46.22,46.24,99907,37.5462339356604,37.8939574240143,36.5267718902594,36.5425775033664,126419.64512696,0.0,1.0
2017-04-27,48.21,48.31,47.235,47.5,76390,38.0994303944052,38.1784584599401,37.3289067554393,37.5383311291069,96661.8624445578,0.0,1.0
2017-04-28,47.69,48.23,47.61,48.05,93606,37.6884844536234,38.1152360075122,37.6252620011954,37.9729854895492,118446.52828885,0.0,1.0
2017-05-01,48.24,48.3,47.61,48.11,105396,38.1231388140657,38.1705556533866,37.6252620011954,38.0204023288702,133365.278887375,0.0,1.0
2017-05-02,47.79,48.29,47.25,47.99,114232,37.7675125191583,38.1626528468331,37.3407609652695,37.9255686502283,144546.116910155,0.0,1.0
2017-05-03,45.62,47.7778,45.57,47.55,85039,36.0526034970497,37.7578710951631,36.0130894642822,37.5778451618744,107606.075669888,0.0,1.0
2017-05-04,45.62,46.1845,45.03,45.85,167138,36.0526034970497,36.4987169269945,35.5863379103934,36.2343680477801,211491.953989508,0.0,1.0
2017-05-05,46.34,47.2,44.0512,45.0,95922,36.6216055689014,37.3012469325021,34.8128112049372,35.5626294907329,121377.132732123,0.0,1.0
2017-05-08,45.33,46.44,44.71,45.86,94525,35.8234221069983,36.7006336344363,35.3334481006815,36.2422708543336,119609.406304121,0.0,1.0
2017-05-09,45.28,45.87,44.98,45.36,56219,35.7839080742308,36.2501736608871,35.5468238776259,35.8471305266588,71138.0186512711,0.0,1.0
2017-05-10,45.59,45.7798,44.93,44.93,62740,36.0288950773892,36.1788903457745,35.5073098448584,35.5073098448584,79389.5176040261,0.0,1.0
2017-05-11,45.61,45.85,45.02,45.14,48981,36.0447006904962,36.2343680477801,35.5784351038399,35.6732687824818,61979.2470794199,0.0,1.0
2017-05-12,45.21,45.54,44.91,45.29,78749,35.7285884283563,35.9893810446217,35.4915042317514,35.7918108807843,99646.8779375113,0.0,1.0
2017-05-15,45.35,45.9,45.0,45.62,67511,35.8392277201053,36.2738820805475,35.5626294907329,36.0526034970497,85426.6133720976,0.0,1.0
2017-05-16,45.09,45.33,44.33,45.32,61422,35.6337547497144,35.8234221069983,35.0331414516486,35.8155193004448,77721.7556626473,0.0,1.0
2017-05-17,43.77,44.54,43.5,44.05,132209,34.8671825140252,35.4805645230679,34.6521005108544,35.0902305173135,165966.605637616,0.35,1.0
2017-05-18,44.06,44.6,43.5,43.5,81008,35.0981965174309,35.5283605237726,34.6521005108544,34.6521005108544,101692.19031603,0.0,1.0
2017-05-19,44.01,44.63,43.52,43.77,82760,35.0583665168437,35.5522585241249,34.6680325110893,34.8671825140252,103891.537509316,0.0,1.0
2017-05-22,44.6,45.01,43.58,44.07,73661,35.5283605237726,35.8549665285875,34.7158285117939,35.1061625175484,92469.2429250082,0.0,1.0
2017-05-23,45.0,45.05,44.45,44.77,53281,35.8470005284701,35.8868305290573,35.408870522011,35.663782525769,66885.5124460347,0.0,1.0
2017-05-24,44.27,45.335,43.635,44.71,144569,35.2654825198971,36.1138615324042,34.7596415124398,35.6159865250644,181482.54816559,0.0,1.0
2017-05-25,44.42,44.88,44.08,44.37,47534,35.3849725216587,35.7514085270608,35.1141285176658,35.3451425210715,59671.1013045892,0.0,1.0
2017-05-26,45.39,45.475,43.71,44.21,85961,36.1576745330501,36.2253855340484,34.8193865133206,35.2176865191925,107909.865343623,0.0,1.0
2017-05-30,44.23,45.14,43.94,44.98,138643,35.2336185194274,35.9585245301142,35.0026045160217,35.8310685282352,174043.432031223,0.0,1.0
2017-05-31,44.47,44.69,43.59,44.23,97130,35.4248025222459,35.6000545248295,34.7237945119114,35.2336185194274,121930.703700819,0.0,1.0
2017-06-01,45.06,45.3098,44.01,44.06,113029,35.8947965291747,36.0937872121083,35.0583665168437,35.0981965174309,141889.277345824,0.0,1.0
2017-06-02,44.8,45.45,44.12,44.41,126212,35.6876805261213,36.2054705337548,35.1459925181355,35.3770065215412,158438.360707174,0.0,1.0
2017-06-05,44.34,44.99,44.08,44.87,80942,35.3212445207192,35.8390345283526,35.1141285176658,35.7434425269434,101609.338195735,0.0,1.0
2017-06-06,44.05,44.235,43.2231,43.77,68523,35.0902305173135,35.2376015194861,34.4315219676026,34.8671825140252,86019.3308935575,0.0,1.0
2017-06-07,44.21,44.39,43.57,43.94,48687,35.2176865191925,35.3610745213064,34.7078625116765,35.0026045160217,61118.5027394398,0.0,1.0
2017-06-08,45.66,46.16,43.91,44.25,82349,36.372756536221,36.7710565420929,34.9787065156694,35.2495505196622,103375.594760206,0.0,1.0
2017-06-09,46.86,47.36,45.71,45.71,81263,37.3286765503135,37.7269765561854,36.4125865368082,36.4125865368082,102012.300780806,0.0,1.0
2017-06-12,46.7,47.35,46.28,46.58,110318,37.2012205484345,37.719010556068,36.8666485435021,37.1056285470252,138486.063737949,0.0,1.0
2017-06-13,46.0,47.2,45.805,46.65,93964,36.6436005402139,37.5995205543064,36.4882635379238,37.1613905478473,117956.312596971,0.0,1.0
2017-06-14,46.41,46.53,45.39,45.93,67576,36.9702065450288,37.0657985464381,36.1576745330501,36.5878385393918,84830.5285008398,0.0,1.0
2017-06-15,46.51,46.85,45.99,46.1,61627,37.0498665462032,37.3207105501961,36.6356345400964,36.7232605413882,77362.5396578852,0.0,1.0
2017-06-16,46.92,46.99,45.96,46.2,121220,37.3764725510181,37.4322345518402,36.6117365397441,36.8029205425626,152171.727608497,0.0,1.0
2017-06-19,46.9,48.06,46.7,47.0,132855,37.3605405507833,38.284596564406,37.2012205484345,37.4402005519576,166777.552148382,0.0,1.0
2017-06-20,46.44,46.73,45.8,46.6,80989,36.9941045453811,37.2251185487868,36.4842805378651,37.1215605472601,101668.338948066,0.0,1.0
2017-06-21,45.98,46.59,45.7379,46.59,105322,36.627668539979,37.1135945471427,36.4348116771358,37.1135945471427,132214.409298648,0.0,1.0
2017-06-22,45.99,46.5,45.485,46.02,97887,36.6356345400964,37.0419005460857,36.2333515341658,36.6595325404487,122880.9924139,0.0,1.0
2017-06-23,46.35,47.74,46.0,46.01,194944,36.9224105443242,38.029684560648,36.6436005402139,36.6515665403313,244720.056648332,0.0,1.0
2017-06-26,46.44,46.71,45.9509,46.5,43092,36.9941045453811,37.2091865485519,36.6044874796372,37.0419005460857,54094.902541704,0.0,1.0
2017-06-27,46.46,46.95,46.1,46.45,93102,37.010036545616,37.4003705513704,36.7232605413882,37.0020705454986,116874.213692512,0.0,1.0
2017-06-28,48.94,49.0,46.76,46.88,192302,38.9856045747406,39.0334005754452,37.2490165491391,37.3446085505484,241403.46116622,0.0,1.0
2017-06-29,47.7,49.25,47.54,49.25,73243,37.9978205601783,39.2325505783811,37.8703645582993,39.2325505783811,91944.5128298065,0.0,1.0
2017-06-30,46.98,47.78,46.95,47.78,68041,37.4242685517228,38.0615485611178,37.4003705513704,38.0615485611178,85414.2593483727,0.0,1.0
2017-07-03,48.06,49.12,46.81,47.11,38494,38.284596564406,39.1289925768544,37.2888465497263,37.5278265532494,48322.8714944852,0.0,1.0
2017-07-05,47.21,48.42,46.85,48.05,41600,37.6074865544238,38.5713725686338,37.3207105501961,38.2766305642886,52221.9424889745,0.0,1.0
2017-07-06,46.54,47.29,46.13,47.2,75849,37.0737645465555,37.6712145553633,36.7471585417405,37.5995205543064,95215.9162463034,0.0,1.0
2017-07-07,46.96,47.05,46.08,46.8,75470,37.4083365514879,37.4800305525448,36.7073285411534,37.2808805496089,94740.144222185,0.0,1.0
2017-07-10,46.06,46.76,46.02,46.42,82656,36.6913965409185,37.2490165491391,36.6595325404487,36.9781725451462,103760.982653093,0.0,1.0
2017-07-11,46.32,46.705,45.47,46.05,60166,36.8985125439719,37.2052035484932,36.2214025339896,36.683430540801,75528.4949949912,0.0,1.0
2017-07-12,46.25,46.9775,45.79,46.35,40439,36.8427505431498,37.4222770516934,36.4763145377477,36.9224105443242,50764.4983728759,0.0,1.0
2017-07-13,45.96,46.29,45.4965,46.24,41877,36.6117365397441,36.8746145436196,36.2425124343009,36.8347845430324,52569.6703271823,0.0,1.0
2017-07-14,45.79,46.4,45.59,45.62,62891,36.4763145377477,36.9622405449114,36.3169945353989,36.3408925357512,78949.2832950502,0.0,1.0
2017-07-17,45.78,46.04,45.2901,45.46,121510,36.4683485376302,36.6754645406836,36.0780941918769,36.2134365338722,152535.774803733,0.0,1.0
2017-07-18,46.0,46.28,44.6701,45.58,80704,36.6436005402139,36.8666485435021,35.5842021845958,36.3090285352815,101310.56842861,0.0,1.0
2017-07-19,46.17,47.58,46.03,46.2,59597,36.7790225422103,37.902228558769,36.6674985405662,36.8029205425626,74814.2092912358,0.0,1.0
2017-07-20,46.42,46.74,45.515,46.16,78304,36.9781725451462,37.2330845489043,36.2572495345181,36.7710565420929,98297.7640542466,0.0,1.0
2017-07-21,45.34,46.73,45.28,46.62,57031,36.117844532463,37.2251185487868,36.0700485317583,37.137492547495,71593.0192809783,0.0,1.0
2017-07-24,44.79,45.99,44.65,45.37,83715,35.6797145260039,36.6356345400964,35.5681905243597,36.1417425328153,105090.382583281,0.0,1.0
2017-07-25,45.17,45.69,44.51,45.16,65048,35.9824225304665,36.3966545365733,35.4566665227156,35.9744565303491,81657.0412265099,0.0,1.0
2017-07-26,44.88,46.095,44.82,45.09,74764,35.7514085270608,36.7192775413295,35.7036125263562,35.918694529527,93853.8776020598,0.0,1.0
2017-07-27,43.89,45.43,43.78,44.87,67383,34.9627745154345,36.1895385335199,34.8751485141427,35.7434425269434,84588.2488157346,0.0,1.0
2017-07-28,44.75,44.82,43.87,43.97,57309,35.6478505255341,35.7036125263562,34.9468425151996,35.026502516374,71942.0024543422,0.0,1.0
2017-07-31,45.09,45.56,44.54,44.96,46719,35.918694529527,36.2930965350466,35.4805645230679,35.8151365280003,58648.0031524615,0.0,1.0
2017-08-01,45.18,45.4,44.66,45.37,42952,35.990388530584,36.1656405331676,35.5761565244772,36.1417425328153,53919.155619866,0.0,1.0
2017-08-02,44.88,45.52,44.76,44.96,38702,35.7514085270608,36.2612325345768,35.6558165256516,35.8151365280003,48583.98120693,0.0,1.0
2017-08-03,43.61,45.34,42.02,42.1,119070,34.7397265121462,36.117844532463,33.4731324934736,33.5368604944131,149472.75702313,0.0,1.0
2017-08-04,44.02,44.695,43.0,44.09,76053,35.0663325169612,35.6040375248882,34.2538005049825,35.1220945177832,95472.0046181243,0.0,1.0
2017-08-07,43.1,44.03,43.02,44.03,52795,34.3334605061569,35.0742985170786,34.2697325052174,35.0742985170786,66275.4195602261,0.0,1.0
2017-08-08,42.73,43.47,42.35,43.06,84699,34.0387185018117,34.6282025105021,33.7360104973491,34.3015965056871,106325.63237677,0.0,1.0
2017-08-09,42.35,42.53,41.71,42.42,158371,33.7360104973491,33.8793984994629,33.226186489833,33.7917724981711,198808.683988494,0.0,1.0
2017-08-10,41.0,42.46,40.8123,42.21,93814,32.660600481495,33.8236364986409,32.5110786592906,33.6244864957049,117768.012323573,0.0,1.0
2017-08-11,40.33,41.76,40.26,40.45,89392,32.1268784736266,33.2660164904202,32.0711164728046,32.2224704750359,112216.920263808,0.0,1.0
2017-08-14,41.19,41.32,40.26,40.51,96337,32.8119544837263,32.915512485253,32.0711164728046,32.2702664757405,120935.222922123,0.0,1.0
2017-08-15,40.29,41.28,40.27,41.28,79171,32.0950144731569,32.8836484847832,32.079082472922,32.8836484847832,99386.1396344854,0.0,1.0
2017-08-16,39.98,40.83,39.75,40.28,68816,32.1268784736266,32.8099161600344,31.9420565114222,32.3679505982411,85637.4416287767,0.35,1.0
2017-08-17,39.79,40.473,39.58,39.69,55589,31.9741994613708,32.5230403317431,31.8054489741406,31.8938420864993,69177.2224875328,0.0,1.0
2017-08-18,40.17,40.19,39.3839,39.45,76550,32.2795574858825,32.2956289608568,31.6478681620176,31.7009843868077,95261.9471733731,0.0,1.0
2017-08-21,39.65,40.13,39.65,39.9,61207,31.8616991365507,32.2474145359339,31.8616991365507,32.0625925737294,76168.4911906028,0.0,1.0
2017-08-22,40.23,40.57,39.3619,39.65,78874,32.3277719108054,32.6009869853685,31.6301895395459,31.8616991365507,98154.0277119873,0.0,1.0
2017-08-23,40.11,40.3,39.39,39.9,52887,32.2313430609596,32.3840220732154,31.6527699618848,32.0625925737294,65814.7433070958,0.0,1.0
2017-08-24,39.8,40.36,39.65,40.1,56469,31.9822351988579,32.4322364981383,31.8616991365507,32.2233073234724,70272.33043675,0.0,1.0
2017-08-25,40.6,40.65,39.64,39.8,75778,32.6250941978299,32.6652728852657,31.8536633990635,31.9822351988579,94301.2388361056,0.0,1.0
2017-08-28,39.17,40.639,38.98,40.62,123166,31.4759837371675,32.6564335740298,31.3233047249116,32.6411656728042,153272.801901446,0.0,1.0
2017-08-29,39.86,39.94,38.87,38.88,59920,32.0304496237808,32.094735523678,31.2349116125529,31.2429473500401,74566.895814873,0.0,1.0
2017-08-30,40.14,40.33,39.6524,39.77,101737,32.255450273421,32.4081292856769,31.8636277135476,31.9581279863965,126605.678897158,0.0,1.0
2017-08-31,38.99,40.4,38.881,40.18,84486,31.3313404623988,32.4643794480869,31.2437509237888,32.2875932233696,105137.829769949,0.0,1.0
2017-09-01,38.68,39.58,38.44,39.01,59908,31.0822326002971,31.8054489741406,30.8893749006055,31.347411937373,74551.9625246563,0.0,1.0
2017-09-05,30.94,38.25,30.92,38.0,874700,24.8625717852428,30.7366958883496,24.8465003102685,30.5358024511709,1088512.41270476,0.0,1.0
2017-09-06,32.73,33.6,29.56,29.95,776187,26.3009687954427,27.0000779568248,23.7536400120161,24.0670337740149,965918.811112463,0.0,1.0
2017-09-07,29.96,32.5,28.6602,32.2,745691,24.0750695115021,26.1161468332383,23.0305843529223,25.8750747086237,927968.342908685,0.0,1.0
2017-09-08,30.77,31.71,27.11,28.67,1160012,24.7259642479613,25.4813235717534,21.7848843276643,23.0384593756597,1443566.32089456,0.0,1.0
2017-09-11,36.15,36.85,34.2501,36.16,1024649,29.0491910160481,29.6116926401486,27.5224812508644,29.0572267535352,1275115.0739288,0.0,1.0
2017-09-12,35.6,36.22,34.5501,36.22,254636,28.6072254542548,29.1054411784581,27.7635533754789,29.1054411784581,316879.440632777,0.0,1.0
2017-09-13,37.34,37.865,35.52,35.52,206458,30.005443777019,30.4273199950944,28.5429395543576,28.5429395543576,256924.769294843,0.0,1.0
2017-09-14,37.71,37.75,36.87,37.3,140003,30.3027660640435,30.3349090139921,29.6277641151229,29.9733008270704,174225.452516183,0.0,1.0
2017-09-15,37.73,38.23,37.24,37.8,200089,30.3188375390178,30.7206244133753,29.9250864021475,30.3750877014279,248998.925512385,0.0,1.0
2017-09-18,37.14,37.8899,36.89,37.71,195151,29.844729027276,30.4473289814374,29.6438355900972,30.3027660640435,242853.876588255,0.0,1.0
2017-09-19,35.53,37.46,35.48,37.4,136014,28.5509752918448,30.1018726268648,28.510796604409,30.0536582019419,169261.377960015,0.0,1.0
2017-09-20,36.16,36.52,35.57,35.74,118900,29.0572267535352,29.3465133030726,28.5831182417934,28.7197257790749,147964.017229446,0.0,1.0
2017-09-21,36.82,37.47,36.18,36.45,105028,29.5875854276872,30.1099083643519,29.0732982285095,29.2902631406626,130701.13373906,0.0,1.0
2017-09-22,37.94,38.0299,37.075,37.25,100824,30.487588026248,30.5598293062575,29.7924967336095,29.9331221396346,125469.504399845,0.0,1.0
2017-09-25,38.7,38.88,38.04,38.05,147533,31.0983040752714,31.2429473500401,30.5679454011195,30.5759811386066,183596.092127097,0.0,1.0
2017-09-26,37.4,38.25,37.35,38.25,104872,30.0536582019419,30.7366958883496,30.0134795145061,30.7366958883496,130507.000966244,0.0,1.0
2017-09-27,37.88,38.18,37.16,37.69,79436,30.4393736013251,30.6804457259396,29.8608005022503,30.2866945890692,98853.4034704646,0.0,1.0
2017-09-28,38.14,38.28,37.26,37.77,97849,30.648302775991,30.7608031008111,29.9411578771218,30.3509804889664,121767.292866981,0.0,1.0
2017-09-29,38.25,38.3,37.51,38.02,100310,30.7366958883496,30.7768745757854,30.1420513143005,30.5518739261452,124829.861802235,0.0,1.0
2017-10-02,37.89,38.288,37.05,38.08,128431,30.4474093388122,30.7672316908008,29.7724073898916,30.6000883510681,159824.782983978,0.0,1.0
2017-10-03,37.14,38.25,36.9,37.9,120407,29.844729027276,30.7366958883496,29.6518713275844,30.4554450762994,149839.38959248,0.0,1.0
2017-10-04,37.04,37.57,37.0,37.19,79818,29.7643716524045,30.1902657392234,29.7322287024559,29.8849077147117,99328.7798756929,0.0,1.0
2017-10-05,36.98,37.3581,36.74,37.08,62805,29.7161572274816,30.0199884618707,29.52329952779,29.7965146023531,78157.1076711129,0.0,1.0
2017-10-06,36.89,37.125,36.255,37.02,82271,29.6438355900972,29.8326754210452,29.1335662596632,29.7483001774302,102381.393284136,0.0,1.0
2017-10-09,37.36,37.92,37.02,37.02,58021,30.0215152519933,30.4715165512737,29.7483001774302,29.7483001774302,72203.7026380964,0.0,1.0
2017-10-10,38.03,38.5488,37.52,37.52,70243,30.5599096636323,30.9768037244657,30.1500870517877,30.1500870517877,87413.2587237003,0.0,1.0
2017-10-11,37.64,38.052,37.61,37.82,53256,30.2465159016335,30.5775882861041,30.222408689172,30.3911591764022,66273.9419812561,0.0,1.0
2017-10-12,38.03,38.37,37.78,37.79,62475,30.5599096636323,30.8331247381954,30.3590162264536,30.3670519639407,77746.4421901567,0.0,1.0
2017-10-13,38.71,39.0,37.84,38.03,90133,31.1063398127585,31.3393761998859,30.4072306513765,30.5599096636323,112165.187257709,0.0,1.0
2017-10-16,38.57,39.205,37.75,38.76,65594,30.9938394879384,31.5041088183725,30.3349090139921,31.1465185001943,81627.8532056205,0.0,1.0
2017-10-17,38.57,38.98,38.25,38.81,69784,30.9938394879384,31.3233047249116,30.7366958883496,31.18669718763,86842.0603729155,0.0,1.0
2017-10-18,39.05,39.35,38.77,38.9,61945,31.3795548873216,31.6206270119362,31.1545542376814,31.2590188250144,77086.8885389237,0.0,1.0
2017-10-19,39.01,39.07,38.4,38.46,84675,31.347411937373,31.395626362296,30.8572319506569,30.9054463755798,105373.029090861,0.0,1.0
2017-10-20,38.57,39.69,38.5,39.5,77428,30.9938394879384,31.8938420864993,30.9375893255284,31.7411630742434,96354.5662408877,0.0,1.0
2017-10-23,37.83,38.57,37.64,38.57,61210,30.3991949138893,30.9938394879384,30.2465159016335,30.9938394879384,76172.2245131571,0.0,1.0
2017-10-24,38.03,38.3674,37.63,38.0,61764,30.5599096636323,30.8310354464488,30.2384801641463,30.5358024511709,76861.6447448234,0.0,1.0
2017-10-25,38.21,38.43,37.53,38.24,50070,30.704552938401,30.8813391631183,30.1581227892748,30.7286601508625,62309.1534287499,0.0,1.0
2017-10-26,38.7,39.47,38.46,38.46,119918,31.0983040752714,31.717055861782,30.9054463755798,30.9054463755798,149230.858016154,0.0,1.0
2017-10-27,38.36,38.9889,38.24,38.74,58327,30.8250890007083,31.3304565312752,30.7286601508625,31.13044702522,72584.5015386197,0.0,1.0
2017-10-30,37.59,38.47,37.32,38.13,66159,30.2063372141977,30.9134821130669,29.9893723020447,30.6402670385038,82330.9622866519,0.0,1.0
2017-10-31,37.46,38.38,37.35,37.61,94790,30.1018726268648,30.8411604756826,30.0134795145061,30.222408689172,117960.5483026,0.0,1.0
2017-11-01,37.09,37.9424,36.795,37.84,95635,29.8045503398402,30.4895166032449,29.5674960839693,30.4072306513765,119012.100822019,0.0,1.0
2017-11-02,36.91,37.6,36.54,37.08,160484,29.6599070650715,30.2143729516849,29.3625847780469,29.7965146023531,199712.845593359,0.0,1.0
2017-11-03,32.46,35.6892,32.29,34.13,410692,26.0840038832897,28.6789042326402,25.9473963460081,27.4259720436437,511081.902136211,0.0,1.0
2017-11-06,31.8,32.18,30.8,31.9,189012,25.5536452091377,25.8590032336494,24.7500714604227,25.6340025840092,235214.254201615,0.0,1.0
2017-11-07,32.24,32.6687,31.66,31.8,261627,25.9072176585723,26.2517097246465,25.4411448843176,25.5536452091377,325579.326624796,0.0,1.0
2017-11-08,32.55,32.93,31.25,32.44,154898,26.156325520674,26.4616835451857,25.1116796473445,26.0679324083153,192761.398997533,0.0,1.0
2017-11-09,32.85,33.19,32.02,32.39,169859,26.3973976452885,26.6706127198516,25.730431433855,26.0277537208796,211379.478575075,0.0,1.0
2017-11-10,33.03,33.43,32.76,32.89,124532,26.5420409200572,26.8634704195432,26.3250760079042,26.4295405952371,154972.708104435,0.0,1.0
2017-11-13,32.25,32.95,32.04,32.95,156016,25.9152533960595,26.47775502016,25.7465029088293,26.47775502016,194152.683869379,0.0,1.0
2017-11-14,31.96,32.57,31.72,32.13,190136,25.6822170089321,26.1723969956483,25.4893593092405,25.8188245462137,236613.00571857,0.0,1.0
2017-11-15,31.38,32.2325,31.22,31.63,109437,25.2161442346774,25.901190855457,25.087572434883,25.4170376718562,136187.873452808,0.0,1.0
2017-11-16,30.18,31.65,30.16,31.13,108456,24.5331065482697,25.7280590540999,24.5168486910475,25.3053547663232,133419.796370259,0.35,1.0
2017-11-17,30.25,30.775,29.87,30.0,139358,24.5900090485473,25.0167778006295,24.2811097613259,24.38678583327,171434.646147438,0.0,1.0
2017-11-20,30.33,30.44,29.67,30.24,129282,24.655040477436,24.744458692158,24.1185311891041,24.5818801199362,159039.408740317,0.0,1.0
2017-11-21,30.37,31.03,30.04,30.42,114529,24.6875561918804,25.2240654802123,24.4193015477144,24.7282008349358,140890.645593507,0.0,1.0
2017-11-22,30.2,30.67,30.01,30.47,83972,24.5493644054918,24.9314240502131,24.3949147618811,24.7688454779913,103300.205989557,0.0,1.0
2017-11-24,30.26,30.58,29.84,30.41,54523,24.5981379771584,24.8582636927133,24.2567229754926,24.7200719063247,67072.7996376006,0.0,1.0
2017-11-27,30.28,30.74,30.04,30.05,115613,24.6143958343806,24.9883265504907,24.4193015477144,24.4274304763255,142224.154659537,0.0,1.0
2017-11-28,30.08,30.65,29.6,30.33,97886,24.4518172621588,24.9151661929909,24.0616286888264,24.655040477436,120416.85280205,0.0,1.0
2017-11-29,30.24,31.24,30.15,30.23,198359,24.5818801199362,25.3947729810452,24.5087197624364,24.5737511913251,244016.166816111,0.0,1.0
2017-11-30,30.07,30.62,29.32,30.55,203613,24.4436883335477,24.8907794071576,23.8340186877159,24.83387690688,250479.503193345,0.0,1.0
2017-12-01,29.85,30.37,28.7,29.97,190149,24.2648519041037,24.6875561918804,23.3300251138283,24.3623990474368,233916.434867673,0.0,1.0
2017-12-04,30.38,30.64,30.22,30.22,184991,24.6956851204915,24.9070372643798,24.565622262714,24.565622262714,227571.195234293,0.0,1.0
2017-12-05,29.73,30.46,29.69,30.19,104180,24.1673047607706,24.7607165493802,24.1347890463262,24.5412354768808,128159.570571048,0.0,1.0
2017-12-06,30.56,30.8,29.9,30.49,193713,24.8420058354911,25.0371001221572,24.3054965471591,24.7851033352134,238300.776483292,0.0,1.0
2017-12-07,30.12,30.61,29.79,30.61,94707,24.4843329766031,24.8826504785465,24.2160783324371,24.8826504785465,116506.128336266,0.0,1.0
2017-12-08,30.44,30.59,30.28,30.34,98448,24.744458692158,24.8663926213243,24.6143958343806,24.6631694060471,121108.210823368,0.0,1.0
2017-12-11,30.57,31.1,30.35,30.46,77281,24.8501347641022,25.2809679804899,24.6712983346582,24.7607165493802,95069.1089777417,0.0,1.0
2017-12-12,30.48,31.08,30.16,30.62,178904,24.7769744066024,25.2647101232678,24.5168486910475,24.8907794071576,220083.123569233,0.0,1.0
2017-12-13,30.0,30.69,29.92,30.6,152248,24.38678583327,24.9476819074352,24.3217544043813,24.8745215499354,187291.594358811,0.0,1.0
2017-12-14,28.92,30.04,28.9,30.04,291686,23.5088615432723,24.4193015477144,23.4926036860501,24.4193015477144,358824.654459461,0.0,1.0
2017-12-15,29.3,29.82,29.0,29.0,473049,23.8177608304937,24.2404651182704,23.573892972161,23.573892972161,581932.776915566,0.0,1.0
2017-12-18,29.69,30.14,29.53,29.53,140414,24.1347890463262,24.5005908338253,24.0047261885488,24.0047261885488,172733.710329844,0.0,1.0
2017-12-19,29.1,29.99,28.76,29.69,181892,23.6551822582719,24.3786569046589,23.3787986854949,24.1347890463262,223758.884721723,0.0,1.0
2017-12-20,29.34,30.17,29.29,29.41,108654,23.8502765449381,24.5249776196586,23.8096319018826,23.9071790452157,133663.37090446,0.0,1.0
2017-12-21,29.43,29.73,29.14,29.38,74440,23.9234369024379,24.1673047607706,23.6876979727163,23.8827922593825,91574.1834642811,0.0,1.0
2017-12-22,29.03,29.85,28.9,29.71,79316,23.5982797579943,24.2648519041037,23.4926036860501,24.1510469035484,97572.5139125862,0.0,1.0
2017-12-26,29.15,29.46,28.93,29.1,59416,23.6958269013274,23.9478236882712,23.5169904718834,23.6551822582719,73092.0430509634,0.0,1.0
2017-12-27,29.56,29.89,29.11,29.28,112278,24.0291129743821,24.297367618548,23.663311186883,23.8015029732716,138121.522984988,0.0,1.0
2017-12-28,29.72,29.88,29.38,29.49,58908,24.1591758321595,24.289238689937,23.8827922593825,23.9722104741044,72467.1144480638,0.0,1.0
2017-12-29,29.9,30.31,29.68,29.68,213526,24.3054965471591,24.6387826202138,24.1266601177152,24.1266601177152,262674.222170797,0.0,1.0
2018-01-02,31.57,31.58,29.88,29.94,217809,25.6630276252112,25.6711565538223,24.289238689937,24.3380122616035,267943.059190913,0.0,1.0
2018-01-03,30.94,31.63,30.85,31.63,152872,25.1509051227125,25.7118011968777,25.0777447652127,25.7118011968777,188059.223193868,0.0,1.0
2018-01-04,31.24,31.3,30.78,31.0,73082,25.3947729810452,25.4435465527117,25.0208422649351,25.199678694379,89903.6066084979,0.0,1.0
2018-01-05,34.33,34.52,31.33,31.38,336476,27.906611921872,28.0610615654827,25.467933338545,25.5085779816005,413924.16651434,0.0,1.0
2018-01-08,33.26,34.33,32.54,34.26,659980,27.0368165604854,27.906611921872,26.4515337004869,27.8497094215944,811890.510515263,0.0,1.0
2018-01-09,32.95,33.37,32.86,33.23,230914,26.7848197735416,27.1262347752074,26.7116594160418,27.0124297746521,284064.494901545,0.0,1.0
2018-01-10,33.3,33.69,32.9,32.95,117453,27.0693322749297,27.3863604907623,26.7441751304861,26.7848197735416,144487.675583426,0.0,1.0
2018-01-11,34.53,35.0,33.26,33.45,156575,28.0691904940938,28.451250138815,27.0368165604854,27.1912662040961,192614.559053195,0.0,1.0
2018-01-12,34.52,34.66,34.0,34.66,129324,28.0610615654827,28.174866566038,27.638357277706,28.174866566038,159091.076065753,0.0,1.0
2018-01-16,34.2,35.06,34.18,34.84,96102,27.8009358499278,28.5000237104816,27.7846779927057,28.3211872810376,118222.22164541,0.0,1.0
2018-01-17,35.37,35.47,34.17,34.4,140021,28.7520204974254,28.8333097835363,27.7765490640946,27.9635144221496,172250.251784687,0.0,1.0
2018-01-18,35.85,36.89,34.62,35.39,585567,29.1422090707577,29.9876176463111,28.1423508515936,28.7682783546476,720349.541760191,0.0,1.0
2018-01-19,35.0,36.13,34.86,35.79,141709,28.451250138815,29.3698190718682,28.3374451382598,29.0934354990912,174326.786197472,0.0,1.0
2018-01-22,35.24,35.48,34.71,35.08,84015,28.6463444254812,28.8414387121474,28.2155112090934,28.5162815677038,103353.103489409,0.0,1.0
2018-01-23,35.15,35.38,34.76,35.38,63460,28.5731840679814,28.7601494260365,28.2561558521489,28.7601494260365,78066.868385858,0.0,1.0
2018-01-24,34.95,35.51,34.77,35.26,102621,28.4106054957596,28.8658254979806,28.26428478076,28.6626022827034,126241.728657818,0.0,1.0
2018-01-25,35.19,35.24,34.6,35.13,73745,28.6056997824258,28.6463444254812,28.1260929943714,28.5569262107592,90719.2122457468,0.0,1.0
2018-01-26,34.95,35.49,34.53,35.35,56377,28.4106054957596,28.8495676407585,28.0691904940938,28.7357626402032,69353.5430033016,0.0,1.0
2018-01-29,35.55,35.62,34.95,34.95,80613,28.898341212425,28.9552437127026,28.4106054957596,28.4106054957596,99168.0501290447,0.0,1.0
2018-01-30,35.54,35.63,34.9,35.38,94194,28.8902122838139,28.9633726413137,28.3699608527041,28.7601494260365,115875.048861291,0.0,1.0
2018-01-31,34.95,35.66,34.76,35.54,144524,28.4106054957596,28.987759427147,28.2561558521489,28.8902122838139,177789.727176138,0.0,1.0
2018-02-01,35.45,35.59,34.65,35.0,63389,28.8170519263141,28.9308569268694,28.1667376374269,28.451250138815,77979.5260023819,0.0,1.0
2018-02-02,35.47,35.63,34.94,35.34,102278,28.8333097835363,28.9633726413137,28.4024765671485,28.7276337115921,125819.778833419,0.0,1.0
2018-02-05,34.07,35.8,34.03,35.24,137234,27.6952597779837,29.1015644277022,27.6627440635393,28.6463444254812,168821.755689644,0.0,1.0
2018-02-06,35.65,35.81,33.58,33.58,167636,28.9796304985359,29.1096933563133,27.2969422760403,27.2969422760403,206221.518259245,0.0,1.0
2018-02-07,35.29,36.15,35.27,35.52,482599,28.6869890685367,29.3860769290904,28.6707312113145,28.8739544265917,593680.942580313,0.0,1.0
2018-02-08,34.92,35.88,34.89,35.34,121809,28.3862187099263,29.166595856591,28.3618319240931,28.7276337115921,149846.315335849,0.0,1.0
2018-02-09,34.85,35.23,34.14,35.21,114892,28.3293162096487,28.6382154968701,27.7521622782613,28.6219576396479,141337.198906209,0.0,1.0
2018-02-12,34.43,34.9,33.78,34.9,72485,27.9879012079829,28.3699608527041,27.4595208482621,28.3699608527041,89169.1924826493,0.0,1.0
2018-02-13,34.11,34.45,33.76,34.36,52545,27.727775492428,28.0041590652051,27.4432629910399,27.9309987077053,64639.5146444204,0.0,1.0
2018-02-14,35.32,35.33,33.82,34.1,90860,28.7113758543699,28.719504782981,27.4920365627064,27.7196465638169,111773.647361158,0.0,1.0
2018-02-15,35.38,35.57,34.99,35.15,57014,29.0446619274246,29.200639478759,28.7244974799488,28.8558469968619,69450.1221959605,0.35,1.0
2018-02-16,35.76,36.13,35.18,35.18,61548,29.3566170300934,29.6603627879551,28.8804750312832,28.8804750312832,74973.0964485385,0.0,1.0
2018-02-20,34.75,35.73,34.6,35.73,69141,28.527473204579,29.3319889956722,28.4043330324729,29.3319889956722,84222.3120417951,0.0,1.0
2018-02-21,35.73,36.46,34.63,34.63,125000,29.3319889956722,29.9312711665885,28.4289610668941,28.4289610668941,152265.501008437,0.0,1.0
2018-02-22,35.47,36.15,35.3052,35.77,42404,29.1185460306883,29.6767814775692,28.9832560282677,29.3648263749005,51653.3304380942,0.0,1.0
2018-02-23,35.57,35.63,35.12,35.63,50444,29.200639478759,29.2498955476014,28.8312189624407,29.2498955476014,61447.047462957,0.0,1.0
2018-02-26,36.07,36.22,35.57,35.6,40473,29.6111067191127,29.7342468912187,29.200639478759,29.2252675131802,49301.1329785159,0.0,1.0
2018-02-27,35.47,36.69,35.24,36.18,96847,29.1185460306883,30.1200860971512,28.9297311001256,29.7014095119905,117971.655809313,0.0,1.0
2018-02-28,34.63,35.91,34.63,35.63,92493,28.4289610668941,29.4797572021995,28.4289610668941,29.2498955476014,112667.943878187,0.0,1.0
2018-03-01,34.78,35.11,34.2,34.57,121751,28.5521012390002,28.8230096176336,28.07595924019,28.3797049980517,148307.816106226,0.0,1.0
2018-03-02,35.14,35.24,34.43,34.49,112148,28.8476376520549,28.9297311001256,28.2647741707527,28.3140302395951,136610.171256754,0.0,1.0
2018-03-05,36.66,37.4,35.2,35.2,191043,30.09545806273,30.7029495784534,28.8968937208973,28.8968937208973,232714.064873239,0.0,1.0
2018-03-06,36.7,37.27,36.43,36.72,123544,30.1282954419583,30.5962280959614,29.9066431321673,30.1447141315724,150491.912452691,0.0,1.0
2018-03-07,41.81,42.8,37.95,39.69,549857,34.3232706383726,35.1359957742728,31.1544635428424,32.5828895392731,669794.012703972,0.0,1.0
2018-03-08,41.79,41.88,40.87,41.5,128003,34.3068519487585,34.3807360520221,33.5515922265077,34.0687809493533,155923.527404664,0.0,1.0
2018-03-09,40.94,42.23,40.9,42.0,148293,33.6090576401573,34.6680631202697,33.576220260929,34.479248189707,180639.263528354,0.0,1.0
2018-03-12,40.59,41.14,40.24,40.98,147019,33.3217305719097,33.7732445362987,33.0344035036621,33.6418950193855,179087.373542076,0.0,1.0
2018-03-13,40.2,41.22,39.86,40.57,73809,33.0015661244338,33.8389192947553,32.7224484009934,33.3053118822955,89908.5149114543,0.0,1.0
2018-03-14,39.67,41.02,39.6,40.37,92912,32.566470849659,33.6747323986138,32.5090054360095,33.1411249861541,113178.337837567,0.0,1.0
2018-03-15,39.27,40.11,39.05,39.7,88164,32.238097057376,32.9276820211702,32.0574914716204,32.5910988840802,107394.685047263,0.0,1.0
2018-03-16,39.81,40.45,39.35,39.35,222839,32.681401676958,33.2067997446107,32.3037718158326,32.3037718158326,271445.535833754,0.0,1.0
2018-03-19,39.68,40.02,39.49,39.7,82268,32.574680194466,32.8537979179065,32.4187026431317,32.5910988840802,100212.625895697,0.0,1.0
2018-03-20,39.18,39.63,38.88,39.55,94582,32.1642129541124,32.5336334704307,31.9179326099002,32.4679587119741,115212.60493104,0.0,1.0
2018-03-21,38.89,39.54,38.81,39.12,93584,31.9261419547073,32.459749367167,31.8604671962507,32.1149568852699,113996.917170989,0.0,1.0
2018-03-22,38.34,39.28,38.09,38.56,92582,31.4746279903183,32.2463064021831,31.2693943701414,31.6552335760739,112776.356914905,0.0,1.0
2018-03-23,38.09,38.68,37.98,38.27,104488,31.2693943701414,31.7537457137587,31.1790915772636,31.4171625766687,127279.341354957,0.0,1.0
2018-03-26,38.69,38.91,38.06,38.5,75893,31.7619550585658,31.9425606443214,31.2447663357202,31.6059775072314,92447.0853442668,0.0,1.0
2018-03-27,38.03,39.48,37.91,38.79,80754,31.220138301299,32.4104932983246,31.1216261636141,31.8440485066365,98368.3861474829,0.0,1.0
2018-03-28,38.56,39.0,37.83,38.04,83892,31.6552335760739,32.0164447475851,31.0559514051575,31.2283476461061,102190.859284799,0.0,1.0
2018-03-29,38.16,39.16,38.06,38.64,162554,31.3268597837909,32.1477942644982,31.2447663357202,31.7209083345304,198010.930007405,0.0,1.0
2018-04-02,37.51,38.46,37.04,38.02,71962,30.7932523713312,31.5731401280031,30.4074131653987,31.2119289564919,87658.6398685534,0.0,1.0
2018-04-03,37.93,38.23,37.34,37.58,61902,31.1380448532283,31.3843251974404,30.6536935096109,30.8507177849807,75404.3123473943,0.0,1.0
2018-04-04,39.02,39.2,37.5,37.5,58932,32.0328634371992,32.1806316437265,30.7850430265241,30.7850430265241,71786.484043434,0.0,1.0
2018-04-05,38.88,39.41,38.73,39.41,42402,31.9179326099002,32.3530278846751,31.7947924377941,32.3530278846751,51650.8941900782,0.0,1.0
2018-04-06,38.49,38.77,38.11,38.65,55039,31.5977681624243,31.8276298170224,31.2858130597556,31.7291176793375,67044.3272800273,0.0,1.0
2018-04-09,38.36,39.12,38.31,38.79,46709,31.4910466799324,32.1149568852699,31.449999955897,31.8440485066365,56897.3542928249,0.0,1.0
2018-04-10,38.99,39.21,38.5,38.72,54696,32.008235402778,32.1888409885336,31.6059775072314,31.786583092987,66626.51074526,0.0,1.0
2018-04-11,38.46,39.27,38.05,38.71,65668,31.5731401280031,32.238097057376,31.2365569909131,31.77837374818,79991.7673617767,0.0,1.0
2018-04-12,39.09,39.38,38.5,38.5,40823,32.0903288508487,32.3283998502539,31.6059775072314,31.6059775072314,49727.4763813396,0.0,1.0
2018-04-13,39.24,39.81,38.84,39.15,102511,32.2134690229548,32.681401676958,31.8850952306719,32.1395849196912,124871.110191008,0.0,1.0
2018-04-16,39.99,40.38,39.15,39.38,38902,32.8291698834853,33.1493343309612,32.1395849196912,32.3283998502539,47387.4601618419,0.0,1.0
2018-04-17,41.03,41.39,40.41,40.41,115191,33.6829417434209,33.9784781564755,33.1739623653824,33.1739623653824,140316.922613303,0.0,1.0
2018-04-18,40.83,41.38,40.8,40.94,38214,33.5187548472794,33.9702688116685,33.4941268128582,33.6090576401573,46549.3908442915,0.0,1.0
2018-04-19,40.86,41.31,40.4,40.78,64809,33.5433828817007,33.912803398019,33.1657530205753,33.4777081232441,78945.3988388466,0.0,1.0
2018-04-20,41.16,41.36,40.74,40.74,45755,33.7896632259129,33.9538501220543,33.4448707440158,33.4448707440158,55735.2639891284,0.0,1.0
2018-04-23,41.2,41.51,40.62,41.28,59534,33.8225006051412,34.0769902941604,33.3463586063309,33.8881753635977,72519.7946962905,0.0,1.0
2018-04-24,41.41,41.69,40.9,41.22,35545,33.9948968460897,34.2247585006877,33.576220260929,33.8389192947553,43298.2178667593,0.0,1.0
2018-04-25,41.67,42.03,41.07,41.31,94885,34.2083398110736,34.5038762241282,33.7157791226492,33.912803398019,115581.696505485,0.0,1.0
2018-04-26,42.0,42.14,41.2,41.66,101861,34.479248189707,34.594179017006,33.8225006051412,34.2001304662665,124079.329585764,0.0,1.0
2018-04-27,42.25,42.41,41.78,42.05,56238,34.6844818098838,34.815831326797,34.2986426039514,34.5202949137424,68504.8579657002,0.0,1.0
2018-04-30,41.89,42.69,41.86,42.29,65617,34.3889453968292,35.045692981395,34.364317362408,34.7173191891121,79929.6430373652,0.0,1.0
2018-05-01,40.81,41.73,40.61,41.73,61053,33.5023361576653,34.257595879916,33.3381492615238,34.257595879916,74370.1250645451,0.0,1.0
2018-05-02,40.75,43.71,40.4,43.7,112806,33.4530800888229,35.8830461517165,33.1657530205753,35.8748368069094,137411.696854062,0.0,1.0
2018-05-03,40.51,40.76,39.57,40.75,91119,33.2560558134531,33.4612894336299,32.4843774015882,33.4530800888229,110994.241491103,0.0,1.0
2018-05-04,40.74,41.36,40.45,40.45,50618,33.4448707440158,33.9538501220543,33.2067997446107,33.2067997446107,61659.0010403607,0.0,1.0
2018-05-07,40.84,41.71,40.62,40.74,73573,33.5269641920865,34.2411771903019,33.3463586063309,33.4448707440158,89621.0376455503,0.0,1.0
2018-05-08,40.63,41.32,40.2,40.72,72508,33.354567951138,33.921012742826,33.0015661244338,33.4284520544016,88323.7355769583,0.0,1.0
2018-05-09,41.1,41.26,40.36,40.67,45443,33.7404071570704,33.8717566739836,33.132915641347,33.3874053303663,55355.2092986115,0.0,1.0
2018-05-10,41.83,42.16,41.0,41.31,90138,34.3396893279868,34.6105977066202,33.6583137089997,33.912803398019,109799.261839188,0.0,1.0
2018-05-11,42.84,43.11,41.97,42.0,75624,35.1688331535011,35.3904854632921,34.4546201552858,34.479248189707,92119.4099860968,0.0,1.0
2018-05-14,41.81,43.53,41.75,42.9,42001,34.3232706383726,35.7352779451892,34.2740145695302,35.2180892223436,51162.4264628431,0.0,1.0
2018-05-15,42.52,42.87,41.61,41.81,121177,34.9061341196748,35.1934611879224,34.1590837422311,34.3232706383726,147608.612925595,0.0,1.0
2018-05-16,42.33,43.18,42.24,42.56,77233,34.7501565683404,35.4479508769416,34.6762724650768,34.9389714989031,94079.3715150773,0.0,1.0
2018-05-17,42.42,42.5,41.75,41.97,57411,35.1318911018693,35.1981464363377,34.5770026756965,34.7592048454846,69320.9088272057,0.375,1.0
2018-05-18,42.31,42.52,42.17,42.5,44996,35.0407900169753,35.2147102699548,34.9248431816556,35.1981464363377,54330.4177525029,0.0,1.0
2018-05-21,42.6,42.6,42.3,42.45,51171,35.2809656044232,35.2809656044232,35.0325081001667,35.156736852295,61786.4211666221,0.0,1.0
2018-05-22,42.43,42.79,42.2,42.69,57279,35.1401730186779,35.4383220237857,34.9496889320812,35.3555028557002,69161.5254343855,0.0,1.0
2018-05-23,42.48,42.97,41.75,42.32,60701,35.1815826027206,35.5873965263396,34.5770026756965,35.0490719337838,73293.4191482505,0.0,1.0
2018-05-24,42.46,42.82,41.97,42.53,48269,35.1650187691035,35.4631677742113,34.7592048454846,35.2229921867634,58282.4014244725,0.0,1.0
2018-05-25,42.15,42.75,41.95,42.22,32806,34.9082793480385,35.4051943565515,34.7426410118675,34.9662527656983,39611.6029155616,0.0,1.0
2018-05-29,41.51,42.09,41.35,41.92,42771,34.3782366722913,34.8585878471872,34.2457260033545,34.7177952614418,51643.8416235287,0.0,1.0
2018-05-30,42.12,42.61,41.66,41.79,53970,34.8834335976128,35.2892475212318,34.5024654244195,34.6101303429307,65166.0735643742,0.0,1.0
2018-05-31,41.46,42.14,41.45,42.12,43868,34.3368270882485,34.8999974312299,34.32854517144,34.8834335976128,52968.414213859,0.0,1.0
2018-06-01,42.07,42.17,41.11,41.77,55984,34.8420240135701,34.9248431816556,34.0469599999493,34.5935665093136,67597.8777548253,0.0,1.0
2018-06-04,42.2,42.66,41.68,42.16,118830,34.9496889320812,35.3306571052745,34.5190292580366,34.916561264847,143481.277036402,0.0,1.0
2018-06-05,41.96,42.59,41.79,42.16,49741,34.750922928676,35.2726836876147,34.6101303429307,34.916561264847,60059.767744405,0.0,1.0
2018-06-06,41.69,42.09,41.37,42.05,38977,34.5273111748452,34.8585878471872,34.2622898369716,34.825460179953,47062.7765298983,0.0,1.0
2018-06-07,41.77,41.96,41.23,41.53,40673,34.5935665093136,34.750922928676,34.1463430016519,34.3948005059084,49110.6116376467,0.0,1.0
2018-06-08,42.32,42.49,41.63,41.63,73836,35.0490719337838,35.1898645195292,34.4776196739939,34.4776196739939,89153.2741837898,0.0,1.0
2018-06-11,43.7,44.16,42.33,42.44,100801,36.1919764533637,36.572944626557,35.0573538505924,35.1484549354864,121712.161967065,0.0,1.0
2018-06-12,43.76,43.88,43.07,43.62,86148,36.241667954215,36.3410509559176,35.6702156944251,36.1257211188953,104019.397914095,0.0,1.0
2018-06-13,43.41,43.89,42.85,43.77,57148,35.9518008659158,36.3493328727262,35.488013524637,36.2499498710236,69003.3494915111,0.0,1.0
2018-06-14,43.48,43.55,43.03,43.41,34282,36.0097742835756,36.0677477012355,35.6370880271909,35.9518008659158,41393.7990352766,0.0,1.0
2018-06-15,44.04,44.25,43.21,43.39,140309,36.4735616248544,36.647481877834,35.7861625297448,35.9352370322987,169416.09441808,0.0,1.0
2018-06-18,43.34,43.95,43.06,43.81,59073,35.8938274482559,36.3990243735775,35.6619337776165,36.2830775382578,71327.6906368034,0.0,1.0
2018-06-19,43.83,44.09,43.1,43.1,58081,36.2996413718749,36.5149712088972,35.6950614448507,35.6950614448507,70129.9002907618,0.0,1.0
2018-06-20,43.05,43.98,42.91,43.95,86891,35.653651860808,36.4238701240031,35.5377050254883,36.3990243735775,104916.53322368,0.0,1.0
2018-06-21,42.03,43.35,41.68,43.12,63583,34.8088963463359,35.9021093650645,34.5190292580366,35.7116252784678,76773.2898914879,0.0,1.0
2018-06-22,41.42,42.2,41.3,42.2,158826,34.3036994210143,34.9496889320812,34.2043164193117,34.9496889320812,191774.445060873,0.0,1.0
2018-06-25,41.29,41.65,40.74,41.47,60643,34.1960345025032,34.494183507611,33.7405290780329,34.3451090050571,73223.3870514052,0.0,1.0
2018-06-26,41.53,41.98,41.17,41.31,49910,34.3948005059084,34.7674867622931,34.0966515008006,34.2125983361203,60263.8267852124,0.0,1.0
2018-06-27,40.66,42.36,39.95,41.59,49479,33.6742737435645,35.082199601018,33.0862576501574,34.4444920067597,59743.4158586562,0.0,1.0
2018-06-28,40.6,40.91,40.02,40.64,124526,33.6245822427132,33.8813216637783,33.1442310678173,33.6577099099474,150358.911926575,0.0,1.0
2018-06-29,41.57,41.99,40.35,40.5,130583,34.4279281731426,34.7757686791017,33.4175343224994,33.5417630746277,157672.436247113,0.0,1.0
2018-07-02,41.83,41.94,41.35,41.35,43770,34.6432580101649,34.7343590950589,34.2457260033545,34.2457260033545,52850.0841191895,0.0,1.0
2018-07-03,41.79,42.23,41.51,41.85,37552,34.6101303429307,34.9745346825069,34.3782366722913,34.659821843782,45342.1603574093,0.0,1.0
2018-07-05,41.77,42.06,41.65,42.06,48643,34.5935665093136,34.8337420967615,34.494183507611,34.8337420967615,58733.9877041292,0.0,1.0
2018-07-06,41.78,42.27,41.18,42.0,58521,34.6018484261221,35.0076623497411,34.1049334176091,34.7840505959102,70661.1782668287,0.0,1.0
2018-07-09,41.87,42.24,41.39,42.24,76286,34.6763856773991,34.9828165993154,34.2788536705887,34.9828165993154,92111.5265505252,0.0,1.0
2018-07-10,41.03,42.38,40.9,41.91,68092,33.9807046654809,35.0987634346351,33.8730397469697,34.7095133446333,82217.6816962269,0.0,1.0
2018-07-11,41.28,41.44,40.81,40.88,68937,34.1877525856946,34.3202632546314,33.7985024956928,33.8564759133526,83237.9769002644,0.0,1.0
2018-07-12,41.28,41.51,40.85,41.0,35003,34.1877525856946,34.3782366722913,33.8316301629269,33.9558589150552,42264.3704460588,0.0,1.0
2018-07-13,41.73,41.88,41.2,41.22,22420,34.5604388420793,34.6846675942076,34.1214972512262,34.1380610848433,27071.0277804942,0.0,1.0
2018-07-16,41.52,41.54,41.05,41.5,37203,34.3865185890998,34.4030824227169,33.9972684990979,34.3699547554827,44920.7603263927,0.0,1.0
2018-07-17,41.79,42.27,41.42,41.42,35256,34.6101303429307,35.0076623497411,34.3036994210143,34.3036994210143,42569.8552822971,0.0,1.0
2018-07-18,42.22,42.37,41.72,41.83,32611,34.9662527656983,35.0904815178266,34.5521569252708,34.6432580101649,39376.1501761684,0.0,1.0
2018-07-19,42.32,42.55,42.11,42.11,26955,35.0490719337838,35.2395560203805,34.8751516808043,34.8751516808043,32546.8132838189,0.0,1.0
2018-07-20,42.28,42.66,42.14,42.36,22368,35.0159442665496,35.3306571052745,34.8999974312299,35.082199601018,27008.2403833226,0.0,1.0
2018-07-23,42.07,42.54,41.85,42.25,22876,34.8420240135701,35.2312741035719,34.659821843782,34.991098516124,27621.6249556906,0.0,1.0
2018-07-24,41.96,42.22,41.66,42.21,24066,34.750922928676,34.9662527656983,34.5024654244195,34.9579708488898,29058.4903909622,0.0,1.0
2018-07-25,42.01,42.24,41.05,41.05,30173,34.7923325127188,34.9828165993154,33.9972684990979,33.9972684990979,36432.3872087801,0.0,1.0
2018-07-26,42.88,43.27,41.92,41.92,40036,35.5128592750626,35.8358540305961,34.7177952614418,34.7177952614418,48341.4660222955,0.0,1.0
2018-07-27,42.36,43.24,41.85,43.24,34498,35.082199601018,35.8110082801704,34.659821843782,35.8110082801704,41654.6082235276,0.0,1.0
2018-07-30,42.89,43.38,42.11,42.28,28050,35.5211411918712,35.9269551154901,34.8751516808043,35.0159442665496,33868.9709742578,0.0,1.0
2018-07-31,42.79,43.5,42.52,42.93,36265,35.4383220237857,36.0263381171927,35.2147102699548,35.5542688591054,43788.1722774139,0.0,1.0
2018-08-01,42.33,43.69,42.04,42.8,46134,35.0573538505924,36.1836945365552,34.8171782631444,35.4466039405942,55704.4957906029,0.0,1.0
2018-08-02,42.73,43.33,42.33,42.5,24860,35.3886305229344,35.8855455314474,35.0573538505924,35.1981464363377,30017.2056477736,0.0,1.0
2018-08-03,39.23,42.89,39.02,42.04,78666,32.4899596399418,35.5211411918712,32.3160393869623,34.8171782631444,94985.2574210685,0.0,1.0
2018-08-06,39.35,41.09,39.06,40.1,73143,32.5893426416444,34.0303961663322,32.3491670541965,33.2104864022857,88316.5113714847,0.0,1.0
2018-08-07,39.5,39.71,38.66,39.33,53092,32.7135713937727,32.8874916467522,32.0178903818545,32.5727788080273,64105.9325121319,0.0,1.0
2018-08-08,39.78,40.05,39.17,39.55,29836,32.9454650644121,33.1690768182429,32.4402681390905,32.7549809778154,36025.4765771108,0.0,1.0
2018-08-09,39.98,40.36,39.55,39.55,39513,33.1111034005831,33.425816239308,32.7549809778154,32.7549809778154,47709.9697007433,0.0,1.0
2018-08-10,40.45,40.54,39.78,39.84,30283,33.5003534905849,33.5748907418619,32.9454650644121,32.9951565652634,36565.2067027969,0.0,1.0
2018-08-13,41.17,41.23,40.48,40.61,41768,34.0966515008006,34.1463430016519,33.5251992410106,33.6328641595218,50432.7693280856,0.0,1.0
2018-08-14,41.43,41.85,40.41,41.14,30290,34.3119813378229,34.659821843782,33.4672258233507,34.0718057503749,36573.658852416,0.0,1.0
2018-08-15,41.32,41.91,41.2,41.36,28831,34.2208802529288,34.7095133446333,34.1214972512262,34.254007920163,34811.9893817764,0.0,1.0
2018-08-16,40.98,41.65,40.46,40.9,28621,34.2498669617587,34.8098330638665,33.8152664048989,34.1830053376264,34245.0550628292,0.375,1.0
2018-08-17,40.96,41.56,40.91,40.91,46479,34.2331515557257,34.7346137367177,34.191363040643,34.191363040643,55612.1698845335,0.0,1.0
2018-08-20,41.22,41.72,41.11,41.13,35531,34.4504518341556,34.8683369849823,34.3585171009737,34.3752325070067,42512.8769587848,0.0,1.0
2018-08-21,41.01,41.72,40.89,41.11,38249,34.2749400708083,34.8683369849823,34.1746476346099,34.3585171009737,45764.9666712607,0.0,1.0
2018-08-22,40.61,41.06,40.49,40.9,29966,33.9406319501469,34.316728585891,33.8403395139485,34.1830053376264,35854.3489050955,0.0,1.0
2018-08-23,41.08,41.31,40.4,40.49,37581,34.3334439919241,34.5256711613044,33.7651201867997,33.8403395139485,44965.7040046183,0.0,1.0
2018-08-24,42.16,42.38,41.05,41.06,43579,35.2360759177098,35.4199453840736,34.3083708828745,34.316728585891,52142.3169904277,0.0,1.0
2018-08-27,41.13,42.48,41.04,42.18,37302,34.3752325070067,35.5035224142389,34.3000131798579,35.2527913237429,44631.8802261855,0.0,1.0
2018-08-28,41.03,41.79,40.49,41.21,35021,34.2916554768414,34.926840906098,33.8403395139485,34.442094131139,41902.6614498214,0.0,1.0
2018-08-29,41.09,41.63,41.0,41.0,24977,34.3418016949406,34.7931176578335,34.2665823677918,34.2665823677918,29885.0054262354,0.0,1.0
2018-08-30,40.75,41.15,40.34,41.06,20139,34.0576397923784,34.3919479130398,33.7149739687005,34.316728585891,24096.3335980684,0.0,1.0
2018-08-31,40.5,41.07,40.33,40.6,44562,33.8486972169651,34.3250862889075,33.706616265684,33.9322742471304,53318.4774714297,0.0,1.0
2018-09-04,39.95,40.53,39.84,40.33,51177,33.3890235510557,33.8737703260147,33.2970888178738,33.706616265684,61233.331572985,0.0,1.0
2018-09-05,40.39,40.62,39.72,39.92,31243,33.7567624837832,33.9489896531635,33.1967963816754,33.3639504420061,37382.2806795,0.0,1.0
2018-09-06,40.41,40.91,39.86,40.42,30497,33.7734778898162,34.191363040643,33.3138042239068,33.7818355928328,36489.6909350163,0.0,1.0
2018-09-07,40.74,41.21,40.28,40.28,52065,34.0492820893619,34.442094131139,33.6648277506013,33.6648277506013,62295.8244591803,0.0,1.0
2018-09-10,40.22,40.96,39.9,40.65,55779,33.6146815325021,34.2331515557257,33.347235035973,33.9740627622131,66739.6291656317,0.0,1.0
2018-09-11,40.4,40.85,39.85,39.96,52053,33.7651201867997,34.1412168225438,33.3054465208903,33.3973812540722,62281.4664472047,0.0,1.0
2018-09-12,40.1,40.49,39.87,40.32,46657,33.5143890963037,33.8403395139485,33.3221619269234,33.6982585626674,55825.1470621718,0.0,1.0
2018-09-13,40.57,40.73,40.02,40.25,71831,33.9072011380808,34.0409243863454,33.4475274721714,33.6397546415517,85945.8631850068,0.0,1.0
2018-09-14,40.66,40.9,40.15,40.52,39856,33.9824204652296,34.1830053376264,33.5561776113864,33.8654126229981,47687.7437749945,0.0,1.0
2018-09-17,40.73,41.02,40.37,40.68,41228,34.0409243863454,34.2832977738249,33.7400470777501,33.9991358712627,49329.3431442059,0.0,1.0
2018-09-18,40.88,41.25,40.52,40.79,44121,34.1662899315934,34.4755249432052,33.8654126229981,34.0910706044446,52790.8205313261,0.0,1.0
2018-09-19,41.57,41.91,40.81,40.92,62899,34.7429714397343,35.0271333422964,34.1077860104776,34.1997207436595,75258.7162711606,0.0,1.0
2018-09-20,42.31,42.84,41.54,41.78,39592,35.3614414629578,35.8043997228342,34.7178983306847,34.9184832030815,47371.8675115311,0.0,1.0
2018-09-21,42.85,43.39,42.42,42.44,146121,35.8127574258507,36.2640733887436,35.4533761961397,35.4700916021728,174833.922324016,0.0,1.0
2018-09-24,42.66,43.13,42.22,42.86,27061,35.6539610685365,36.0467731103137,35.286222135809,35.8211151288672,32378.5135059998,0.0,1.0
2018-09-25,42.25,42.66,41.76,42.66,24388,35.3112952448586,35.6539610685365,34.9017677970484,35.6539610685365,29180.2663384325,0.0,1.0
2018-09-26,42.88,43.17,42.21,42.31,44731,35.8378305349003,36.0802039223798,35.2778644327925,35.3614414629578,53520.6861400863,0.0,1.0
2018-09-27,43.27,43.56,42.0,42.75,52722,36.1637809525451,36.4061543400246,35.1023526694453,35.7291803956853,63081.925614845,0.0,1.0
2018-09-28,43.75,43.8,43.01,43.19,71893,36.5649506973388,36.6067392124215,35.9464806741152,36.0969193284129,86020.0462468808,0.0,1.0
2018-10-01,44.13,44.21,43.4,43.84,58438,36.8825434119671,36.9494050360994,36.2724310917601,36.6401700244876,69921.1253192275,0.0,1.0
2018-10-02,44.85,44.99,44.16,44.17,84474,37.4842980291576,37.6013058713891,36.9076165210167,36.9159742240333,101073.225302311,0.0,1.0
2018-10-03,45.49,45.72,44.76,45.02,62698,38.0191910222158,38.2114181915961,37.4090787020088,37.6263789804387,75018.2195705693,0.0,1.0
2018-10-04,45.69,46.1,45.4,45.49,53066,38.1863450825465,38.5290109062244,37.943971695067,38.0191910222158,63493.5219581458,0.0,1.0
2018-10-05,45.64,45.96,45.24,45.92,27715,38.1445565674638,38.4120030639929,37.8102484468025,38.3785722519268,33161.0251586706,0.0,1.0
2018-10-08,45.12,46.1,45.02,45.61,40256,37.709956010604,38.5290109062244,37.6263789804387,38.1194834584142,48166.3441741816,0.0,1.0
2018-10-09,45.2,45.62,44.19,44.98,73281,37.7768176347363,38.1278411614308,36.9326896300663,37.5929481683726,87680.7896320598,0.0,1.0
2018-10-10,44.0,45.2,43.45,45.2,75677,36.7738932727522,37.7768176347363,36.3142196068428,37.7768176347363,90547.6060231899,0.0,1.0
2018-10-11,43.49,44.11,43.29,43.79,68373,36.3476504189089,36.865828005934,36.1804963585782,36.5983815094049,81808.362734035,0.0,1.0
2018-10-12,42.48,43.98,42.36,43.98,49496,35.5035224142389,36.7571778667191,35.4032299780405,36.7571778667191,59222.0133954017,0.0,1.0
2018-10-15,42.57,43.11,41.76,42.61,51362,35.5787417413877,36.0300577042806,34.9017677970484,35.6121725534539,61454.6842576091,0.0,1.0
2018-10-16,43.17,43.24,42.51,42.88,28117,36.0802039223798,36.1387078434955,35.5285955232885,35.8378305349003,33642.0185598535,0.0,1.0
2018-10-17,43.65,43.8,42.91,43.21,43937,36.4813736671735,36.6067392124215,35.8629036439499,36.1136347344459,52570.6643477,0.0,1.0
2018-10-18,43.52,43.84,43.14,43.67,21115,36.3727235279585,36.6401700244876,36.0551308133302,36.4980890732065,25264.1185720847,0.0,1.0
2018-10-19,43.38,44.06,43.19,43.35,36146,36.255715685727,36.8240394908514,36.0969193284129,36.2306425766774,43248.725072535,0.0,1.0
2018-10-22,43.39,44.45,43.27,43.27,41778,36.2640733887436,37.1499899084962,36.1637809525451,36.1637809525451,49987.4186930881,0.0,1.0
2018-10-23,42.56,43.19,41.97,42.85,48332,35.5703840383712,36.0969193284129,35.0772795603956,35.8127574258507,57829.2862337674,0.0,1.0
2018-10-24,41.9,42.85,41.82,42.38,47448,35.0187756392799,35.8127574258507,34.9519140151476,35.4199453840736,56771.5793515641,0.0,1.0
2018-10-25,42.95,43.1,42.1,42.1,36007,35.896334456016,36.0217000012641,35.1859296996106,35.1859296996106,43082.4114338175,0.0,1.0
2018-10-26,43.48,44.0,42.59,42.64,41834,36.3392927158924,36.7738932727522,35.5954571474208,35.6372456625035,50054.4227489743,0.0,1.0
2018-10-29,44.7,44.94,43.75,43.76,45374,37.3589324839096,37.5595173563064,36.5649506973388,36.5733084003553,54290.0362817794,0.0,1.0
2018-10-30,45.0,45.29,44.16,44.7,32168,37.6096635744056,37.8520369618851,36.9076165210167,37.3589324839096,38489.04410262,0.0,1.0
2018-10-31,43.67,45.44,43.57,45.38,32505,36.4980890732065,37.9774025071331,36.4145120430412,37.9272562890339,38892.2649389351,0.0,1.0
2018-11-01,44.75,45.18,43.34,43.83,44078,37.4007209989923,37.7601022287033,36.2222848736609,36.6318123214711,52739.3709884134,0.0,1.0
2018-11-02,45.1,45.43,44.68,44.89,26034,37.693240604571,37.9690448041166,37.3422170778765,37.5177288412238,31149.7069810871,0.0,1.0
2018-11-05,44.7,45.88,44.29,45.21,52617,37.3589324839096,38.3451414398607,37.0162666602317,37.7851753377529,62956.2930100584,0.0,1.0
2018-11-06,44.92,45.36,44.45,44.73,35213,37.5428019502734,37.9105408830009,37.1499899084962,37.3840055929592,42132.3896414311,0.0,1.0
2018-11-07,50.72,51.0,45.89,45.89,153769,42.3902696998634,42.6242853843264,38.3534991428772,38.3534991428772,183984.761956472,0.0,1.0
2018-11-08,52.86,53.13,50.45,50.64,130782,44.1788181454018,44.4044761268482,42.164611718417,42.3234080757311,156480.793516192,0.0,1.0
2018-11-09,54.19,54.32,52.86,52.86,102734,45.2903926466009,45.3990427858159,44.1788181454018,44.1788181454018,122921.333525198,0.0,1.0
2018-11-12,54.73,59.32,53.41,53.82,302528,45.7417086094938,49.5778942940832,44.6384918113112,44.9811576349891,361975.053913126,0.0,1.0
2018-11-13,53.2,55.11,53.11,54.74,86417,44.462980047964,46.0593013241221,44.3877607208152,45.7500663125103,103398.026741361,0.0,1.0
2018-11-14,53.73,54.31,52.41,53.34,80023,44.9059383078403,45.3906850827993,43.8027215096578,44.5799878901955,95747.599360357,0.0,1.0
2018-11-15,53.39,53.62,52.75,52.96,89905,44.9351902683982,45.1287676005153,44.396540300768,44.5732848213967,106821.13331065,0.375,1.0
2018-11-16,53.37,54.11,52.87,52.87,84033,44.9183574569097,45.5411714819821,44.4975371696987,44.4975371696987,99844.2833601455,0.0,1.0
2018-11-19,55.4,55.68,53.04,53.12,78089,46.6268878229867,46.8625471838249,44.6406160673504,44.7079473133042,92781.886203163,0.0,1.0
2018-11-20,53.29,55.4,53.29,54.77,72572,44.851026210956,46.6268878229867,44.851026210956,46.0966542611008,86226.8315068184,0.0,1.0
2018-11-21,53.68,54.82,53.33,53.36,40179,45.1792660349806,46.1387362898219,44.8846918339329,44.9099410511655,47738.9056814262,0.0,1.0
2018-11-23,53.99,54.78,52.05,53.19,15611,45.4401746130515,46.105070666845,43.8073918986725,44.7668621535138,18548.2977822431,0.0,1.0
2018-11-26,52.71,54.31,51.52,54.22,63334,44.3628746777911,45.7094995968666,43.3613223942288,45.6337519451686,75250.6496534868,0.0,1.0
2018-11-27,53.19,53.8,52.6,52.71,38801,44.7668621535138,45.2802629039113,44.2702942146047,44.3628746777911,46101.6272018969,0.0,1.0
2018-11-28,53.73,53.9,52.13,53.21,58517,45.2213480637017,45.3644269613535,43.8747231446263,44.7836949650022,69527.3039090076,0.0,1.0
2018-11-29,53.87,54.77,52.92,53.61,69206,45.3391777441208,46.0966542611008,44.5396191984198,45.1203511947711,82227.4996039916,0.0,1.0
2018-11-30,54.35,55.0,53.85,53.85,71231,45.7431652198434,46.2902315932178,45.3223449326324,45.3223449326324,84633.5147861736,0.0,1.0
2018-12-03,55.71,56.01,53.64,54.84,70321,46.8877964010576,47.1402885733842,45.1456004120037,46.1555691013103,83552.2931487485,0.0,1.0
2018-12-04,53.39,55.7,53.3,55.47,95216,44.9351902683982,46.8793799953133,44.8594426167002,46.6858026631962,113131.427944017,0.0,1.0
2018-12-06,54.42,54.4999,53.1201,53.15,98846,45.802080060053,45.8693271419493,44.7080314773617,44.7331965305369,117444.432937262,0.0,1.0
2018-12-07,53.42,54.65,52.85,54.29,53280,44.9604394856309,45.9956573921701,44.4807043582102,45.6926667853781,63304.9327934091,0.0,1.0
2018-12-10,53.46,53.58,52.67,53.14,105289,44.9941051086077,45.0951019775384,44.3292090548142,44.7247801247927,125099.71976136,0.0,1.0
2018-12-11,53.59,54.54,53.35,53.82,53432,45.1035183832826,45.9030769289837,44.9015246454213,45.2970957153997,63485.5324515285,0.0,1.0
2018-12-12,53.65,54.48,53.36,54.1,47068,45.154016817748,45.8525784945183,44.9099410511655,45.5327550762379,55924.1099234268,0.0,1.0
2018-12-13,52.02,53.5,50.94,53.5,129658,43.7821426814399,45.0277707315846,42.8731708610639,45.0277707315846,154053.884687084,0.0,1.0
2018-12-14,52.68,53.49,51.48,51.97,130841,44.3376254605585,45.0193543258404,43.3276567712519,43.7400606527187,155459.472815736,0.0,1.0
2018-12-17,50.73,52.5,50.67,52.5,142339,42.6964263404353,44.1861301571625,42.64592790597,44.1861301571625,169120.886427948,0.0,1.0
2018-12-18,50.69,51.51,50.55,50.96,104014,42.6627607174584,43.3529059884846,42.5449310370393,42.8900036725524,123584.821313319,0.0,1.0
2018-12-19,50.28,52.02,50.19,50.58,99374,42.3176880819453,43.7821426814399,42.2419404302473,42.570180254272,118071.779118098,0.0,1.0
2018-12-20,49.98,50.4,49.55,50.18,80264,42.0651959096187,42.418684950876,41.7032904626172,42.2335240245031,95366.1247321732,0.0,1.0
2018-12-21,48.75,50.11,48.62,49.81,464610,41.0299780030794,42.1746091842936,40.9205647284046,41.9221170119669,552028.994465951,0.0,1.0
2018-12-24,49.0,51.1,48.48,48.87,74125,41.240388146685,43.0078333529715,40.8027350479855,41.1309748720101,88072.037224314,0.0,1.0
2018-12-26,49.51,49.79,48.24,48.97,78862,41.6696248396403,41.9052842004785,40.6007413101242,41.2151389294523,93700.3305171514,0.0,1.0
2018-12-27,50.32,50.42,48.79,48.79,63721,42.3513537049222,42.4355177623644,41.0636436260563,41.0636436260563,75710.4658883038,0.0,1.0
2018-12-28,50.85,51.6,49.97,50.28,58565,42.797423209366,43.4286536401826,42.0567795038745,42.3176880819453,69584.3353799925,0.0,1.0
2018-12-31,50.81,51.175,50.26,51.13,27745,42.7637575863891,43.0709563960531,42.3008552704569,43.0330825702042,32965.3783850063,0.0,1.0
2019-01-02,50.15,51.23,49.3,50.22,57435,42.2082748072704,43.1172466276464,41.4928803190116,42.26718964748,68241.7195005529,0.0,1.0
2019-01-03,49.13,50.25,48.69,49.89,57139,41.3498014213599,42.2924388647127,40.9794795686141,41.9894482579207,67890.0254294783,0.0,1.0
2019-01-04,50.94,51.19,48.65,49.23,85717,42.8731708610639,43.0835810046695,40.9458139456372,41.4339654788021,101845.137467205,0.0,1.0
2019-01-07,50.01,51.93,49.9,51.0,59999,42.0904451268513,43.7063950297419,41.9978646636649,42.9236692955293,71288.1505756712,0.0,1.0
2019-01-08,49.41,51.08,49.36,50.45,48396,41.5854607821981,42.991000541483,41.543378753477,42.4607669795971,57501.9806206799,0.0,1.0
2019-01-09,48.53,50.08,47.78,50.05,63942,40.8448170767066,42.1493599670609,40.21358664589,42.1241107498282,75973.0482859641,0.0,1.0
2019-01-10,48.25,48.61,47.7,48.26,42218,40.6091577158684,40.9121483226604,40.1462553999362,40.6175741216126,50161.5550426454,0.0,1.0
2019-01-11,47.48,48.02,47.32,48.02,29356,39.9610944735633,40.4155803837513,39.8264319816558,40.4155803837513,34879.4971299422,0.0,1.0
2019-01-14,47.41,48.3,47.2,47.2,39587,39.9021796333538,40.6512397445895,39.7254351127251,39.7254351127251,47035.5175392771,0.0,1.0
2019-01-15,47.94,48.3,46.61,47.38,93785,40.3482491377975,40.6512397445895,39.2288671738161,39.8769304161211,111431.177215276,0.0,1.0
2019-01-16,49.06,49.86,47.96,47.96,95825,41.2908865811503,41.964199040688,40.365081949286,40.365081949286,113855.01473214,0.0,1.0
2019-01-17,48.91,51.3,48.8,49.0,71122,41.164640494987,43.1761614678559,41.0720600318006,41.240388146685,84504.0058208116,0.0,1.0
2019-01-18,49.14,49.74,48.89,49.21,49730,41.3582178271041,41.8632021717574,41.1478076834985,41.4171326673136,59086.9802518062,0.0,1.0
2019-01-22,47.83,50.0827,47.2693,48.96,50377,40.2556686746111,42.1516323966118,39.7837608045326,41.2067225237081,59855.7169544589,0.0,1.0
2019-01-23,48.03,48.31,47.34,47.81,49531,40.4239967894955,40.6596561503337,39.8432647931442,40.2388358631226,58850.5372783474,0.0,1.0
2019-01-24,47.37,48.46,47.33,48.08,31180,39.8685140103769,40.785902236497,39.8348483874,40.4660788182166,37046.6930273742,0.0,1.0
2019-01-25,47.41,48.14,47.26,47.29,30106,39.9021796333538,40.5165772526819,39.7759335471905,39.8011827644231,35770.6138640836,0.0,1.0
2019-01-28,46.91,47.6,46.02,47.09,31388,39.4813593461427,40.062091342494,38.732299234907,39.6328546495387,37293.8294016428,0.0,1.0
2019-01-29,47.01,47.19,46.23,46.97,67582,39.5655234035849,39.7170187069809,38.9090437555356,39.531857780608,80297.934835664,0.0,1.0
2019-01-30,47.24,48.34,47.14,47.23,41791,39.759100735702,40.6849053675664,39.6749366782598,39.7506843299578,49654.2125820076,0.0,1.0
2019-01-31,47.38,47.71,46.65,47.0,49525,39.8769304161211,40.1546718056804,39.262532796793,39.5571069978407,58843.4083444743,0.0,1.0
2019-02-01,47.89,48.08,46.8,47.66,49864,40.3061671090764,40.4660788182166,39.3887788829563,40.1125897769593,59246.1931083062,0.0,1.0
2019-02-04,48.13,48.22,46.69,47.47,49023,40.5081608469377,40.5839084986357,39.2961984197698,39.9526780678191,58246.9542104223,0.0,1.0
2019-02-05,48.66,48.97,48.21,48.21,28125,40.9542303513815,41.2151389294523,40.5754920928915,40.5754920928915,33416.8775303046,0.0,1.0
2019-02-06,47.95,49.12,47.24,48.56,42537,40.3566655435417,41.3413850156156,39.759100735702,40.8700662939392,50540.576693567,0.0,1.0
2019-02-07,47.22,47.96,46.5,47.71,22396,39.7422679242136,40.365081949286,39.1362867106296,40.1546718056804,26609.9338371094,0.0,1.0
2019-02-08,47.29,47.57,46.52,47.2,35709,39.8011827644231,40.0368421252613,39.1531195221181,39.7254351127251,42427.8499459431,0.0,1.0
2019-02-11,47.49,47.8,46.69,47.31,52963,39.9695108793076,40.2304194573784,39.2961984197698,39.8180155759116,62928.2874537786,0.0,1.0
2019-02-12,47.83,48.31,47.32,47.66,33993,40.2556686746111,40.6596561503337,39.8264319816558,40.1125897769593,40388.9748582274,0.0,1.0
2019-02-13,47.75,48.6,47.53,47.79,47588,40.1883374286573,40.9037319169161,40.0031765022844,40.2220030516342,56541.9508590983,0.0,1.0
2019-02-14,47.17,48.5,47.04,47.14,79369,40.0368421252613,41.165716410328,39.9265010297285,40.011378795523,93509.7657873927,0.4,1.0
2019-02-15,47.68,48.32,47.11,47.46,36009,40.4697187308132,41.012936431898,39.9859154657846,40.2829876460653,42424.5379964246,0.0,1.0
2019-02-19,48.87,49.12,47.49,47.49,91944,41.4797641437677,41.6919585582539,40.3084509758037,40.3084509758037,108325.188745682,0.0,1.0
2019-02-20,48.14,49.26,47.94,48.77,46257,40.8601564534679,41.8107874303662,40.6904009218789,41.3948863779732,54498.3713544006,0.0,1.0
2019-02-21,47.61,48.86,47.18,48.18,56970,40.4103042947571,41.4712763671882,40.0453299018408,40.8941075597857,67120.0513665002,0.0,1.0
2019-02-22,47.59,47.8449,46.21,47.65,45308,40.3933287415982,40.6096821666083,39.2220155736342,40.4442554010749,53380.2929140493,0.0,1.0
2019-02-25,46.54,47.945,46.45,47.72,40446,39.502112200756,40.6946448101686,39.425722211541,40.503669837131,47652.0554251267,0.0,1.0
2019-02-26,46.26,46.79,46.18,46.54,40633,39.2644544565315,39.7143066152423,39.1965522438959,39.502112200756,47872.3722516237,0.0,1.0
2019-02-27,46.41,46.8,45.91,46.25,29462,39.3917711052232,39.7227943918217,38.9673822762507,39.255966679952,34711.0927393335,0.0,1.0
2019-02-28,46.16,46.31,45.76,46.27,28882,39.179576690737,39.3068933394287,38.840065627559,39.2729422331109,34027.7571277384,0.0,1.0
2019-03-01,45.6,46.4,44.58,46.3,61541,38.7042612022878,39.3832833286437,37.838507991184,39.2984055628492,72505.4428847778,0.0,1.0
2019-03-04,44.18,45.67,43.66,45.67,42805,37.498996928006,38.763675638344,37.0576325458747,38.763675638344,50431.3463005625,0.0,1.0
2019-03-05,43.87,44.93,43.17,44.16,85662,37.2358758540431,38.1355801714647,36.6417314934817,37.4820213748471,100923.957173199,0.0,1.0
2019-03-06,44.62,45.22,43.69,43.92,81957,37.8724590975018,38.3817256922687,37.083095875613,37.2783147369404,96558.8564129236,0.0,1.0
2019-03-07,43.37,45.14,43.21,44.62,86807,36.8114870250707,38.3138234796332,36.6756825997995,37.8724590975018,102272.955923675,0.0,1.0
2019-03-08,38.12,41.18,36.72,41.18,319052,32.3554043208599,34.9526639541713,31.167115599737,34.9526639541713,375895.850949353,0.0,1.0
2019-03-11,39.49,40.85,38.12,38.12,156316,33.5182297122444,34.6725673270495,32.3554043208599,32.3554043208599,184166.016313952,0.0,1.0
2019-03-12,40.76,40.89,39.5,39.59,110471,34.5961773378345,34.7065184333673,33.5267174888239,33.6031074780389,130153.048876753,0.0,1.0
2019-03-13,41.4,41.51,40.68,40.91,71345,35.1393950389192,35.2327605812931,34.5282751251989,34.7234939865262,84056.1710504293,0.0,1.0
2019-03-14,42.75,43.36,41.4,41.4,87384,36.2852448771448,36.8029992484912,35.1393950389192,35.1393950389192,102952.757040728,0.0,1.0
2019-03-15,42.58,43.95,42.33,42.96,162156,36.1409526752942,37.3037780666787,35.928758260808,36.4634881853133,191046.499023806,0.0,1.0
2019-03-18,41.58,42.99,41.3,42.7,84161,35.2921750173493,36.4889515150516,35.0545172731247,36.2428059942476,99155.5317369848,0.0,1.0
2019-03-19,42.16,42.68,41.48,41.72,87597,35.7844660589573,36.2258304410887,35.2072972515548,35.4110038894616,103203.706153262,0.0,1.0
2019-03-20,41.2,42.39,41.07,42.2,54382,34.9696395073302,35.9796849202847,34.8592984117974,35.8184171652751,64070.9607409692,0.0,1.0
2019-03-21,41.29,41.92,40.59,40.75,72443,35.0460294965453,35.5807594210506,34.4518851359838,34.587689561255,85349.7960530695,0.0,1.0
2019-03-22,41.74,42.32,40.54,40.99,207034,35.4279794426205,35.9202704842285,34.4094462530866,34.7913961991618,243920.181053396,0.0,1.0
2019-03-25,42.7,43.25,41.05,41.61,85746,36.2428059942476,36.7096337061173,34.8423228586385,35.3176383470876,101022.923020395,0.0,1.0
2019-03-26,42.79,43.11,41.57,42.74,64735,36.3191959834626,36.590804834005,35.2836872407698,36.2767571005654,76268.5014079409,0.0,1.0
2019-03-27,43.26,43.9,42.33,42.49,73121,36.7181214826967,37.2613391837815,35.928758260808,36.0645626860791,86148.5918197273,0.0,1.0
2019-03-28,42.82,43.6,42.02,43.13,31754,36.344659313201,37.006705886398,35.665637186845,36.6077803871639,37411.4465699815,0.0,1.0
2019-03-29,42.73,43.23,42.47,42.97,29282,36.2682693239859,36.6926581529584,36.0475871329202,36.4719759618927,34499.0230667696,0.0,1.0
2019-04-01,42.41,43.0,42.0,42.9,81425,35.9966604734436,36.4974392916311,35.6486616336861,36.4125615258366,95932.0727140122,0.0,1.0
2019-04-02,42.11,42.35,41.39,42.29,48043,35.7420271760601,35.9457338139669,35.1309072623398,35.8948071544902,56602.5737721743,0.0,1.0
2019-04-03,41.86,42.69,41.7,42.33,36486,35.5298327615739,36.2343182176681,35.3940283363027,35.928758260808,42986.5226287191,0.0,1.0
2019-04-04,42.58,42.81,41.92,41.92,53467,36.1409526752942,36.3361715366215,35.5807594210506,35.5807594210506,62992.9399054356,0.0,1.0
2019-04-05,43.11,43.44,42.38,42.4,45880,36.590804834005,36.8709014611268,35.9711971437052,35.9881726968641,54054.2032068638,0.0,1.0
2019-04-08,42.33,43.15,42.02,42.83,74987,35.928758260808,36.6247559403228,35.665637186845,36.3531470897804,88347.0474253071,0.0,1.0
2019-04-09,41.49,42.18,40.65,42.0,165441,35.2157850281342,35.8014416121162,34.5028117954605,35.6486616336861,194916.770548099,0.0,1.0
2019-04-10,41.86,42.36,41.39,41.39,75590,35.5298327615739,35.9542215905463,35.1309072623398,35.1309072623398,89057.4808283965,0.0,1.0
2019-04-11,41.96,42.34,41.55,42.08,60011,35.6147105273684,35.9372460373874,35.2667116876109,35.7165638463217,70702.8506679838,0.0,1.0
2019-04-12,41.63,42.5,40.19,42.21,126959,35.3346139002465,36.0730504626586,34.1123740728059,35.8269049418546,149578.630883614,0.0,1.0
2019-04-15,41.35,42.15,41.29,41.51,30146,35.096956156022,35.7759782823779,35.0460294965453,35.2327605812931,35516.9574950766,0.0,1.0
2019-04-16,41.53,41.8,40.9,41.34,62726,35.249736134452,35.4789061020972,34.7150062099467,35.0884683794425,73901.5682291574,0.0,1.0
2019-04-17,41.7,41.89,40.69,41.51,48413,35.3940283363027,35.5552960913122,34.5367629017783,35.2327605812931,57038.494765778,0.0,1.0
2019-04-18,42.14,42.55,41.63,41.63,36242,35.7674905057984,36.1154893455558,35.3346139002465,35.3346139002465,42699.0504059102,0.0,1.0
2019-04-22,41.11,42.42,40.79,41.82,37203,34.8932495181152,36.005148250023,34.6216406675728,35.4958816552561,43831.2668244323,0.0,1.0
2019-04-23,41.32,42.21,40.87,40.99,84283,35.0714928262836,35.8269049418546,34.6895428802084,34.7913961991618,99299.2678483893,0.0,1.0
2019-04-24,41.18,41.57,40.39,41.09,67367,34.9526639541713,35.2836872407698,34.2821296043948,34.8762739649563,79369.4312867654,0.0,1.0
2019-04-25,42.07,42.55,41.11,41.11,43544,35.7080760697423,36.1154893455558,34.8932495181152,34.8932495181152,51302.0101229223,0.0,1.0
2019-04-26,42.35,42.76,41.55,42.01,55890,35.9457338139669,36.2937326537243,35.2667116876109,35.6571494102656,65847.6333311163,0.0,1.0
2019-04-29,42.45,42.97,42.29,42.29,43226,36.0306115797614,36.4719759618927,35.8948071544902,35.8948071544902,50927.3537013926,0.0,1.0
2019-04-30,42.62,42.89,42.25,42.4,87502,36.174903781612,36.4040737492571,35.8608560481724,35.9881726968641,103091.780492742,0.0,1.0
2019-05-01,42.3,43.21,42.0,42.47,152137,35.9032949310696,36.6756825997995,35.6486616336861,36.0475871329202,179242.465415925,0.0,1.0
2019-05-02,43.54,43.94,42.3,42.3,69726,36.9557792269213,37.2952902900993,35.9032949310696,35.9032949310696,82148.7221622011,0.0,1.0
2019-05-03,40.82,43.07,39.74,42.4,181136,34.6471039973112,36.5568537276872,33.7304241267307,35.9881726968641,213408.06783083,0.0,1.0
2019-05-06,42.11,42.52,40.8,40.8,71513,35.7420271760601,36.0900260158175,34.6301284441523,34.6301284441523,84254.1027448223,0.0,1.0
2019-05-07,42.16,42.63,41.76,41.76,60266,35.7844660589573,36.1833915581914,35.4449549957794,35.4449549957794,71003.2827041163,0.0,1.0
2019-05-08,42.3,42.66,42.13,42.22,63488,35.9032949310696,36.2088548879298,35.759002729219,35.835392718434,74799.3298430116,0.0,1.0
2019-05-09,41.71,42.26,41.55,42.07,52284,35.4025161128821,35.8693438247518,35.2667116876109,35.7080760697423,61599.1708907513,0.0,1.0
2019-05-10,42.06,42.06,41.35,41.48,50035,35.6995882931628,35.6995882931628,35.096956156022,35.2072972515548,58949.4781485491,0.0,1.0
2019-05-13,41.4,42.06,41.08,41.58,37592,35.1393950389192,35.6995882931628,34.8677861883768,35.2921750173493,44289.57295014,0.0,1.0
2019-05-14,41.71,42.0,41.07,41.5,42206,35.4025161128821,35.6486616336861,34.8592984117974,35.2242728047137,49725.6255568635,0.0,1.0
2019-05-15,41.96,42.12,41.37,41.43,29411,35.6147105273684,35.7505149526395,35.1139317091809,35.1648583686575,34651.006332107,0.0,1.0
2019-05-16,41.87,42.15,41.66,41.66,48807,35.8778316013313,36.1177597801794,35.6978854671951,35.6978854671951,56958.5451179879,0.4,1.0
2019-05-17,41.68,42.03,41.46,41.65,47662,35.7150231942557,36.0149334178159,35.5265081965893,35.6893166036649,55622.3119104543,0.0,1.0
2019-05-20,41.09,41.65,40.78,41.52,28478,35.2094602459685,35.6893166036649,34.9438254765295,35.5779213777711,33234.2788507809,0.0,1.0
2019-05-21,41.24,41.43,40.94,41.15,34256,35.3379931989229,35.5008016059984,35.0809272930141,35.2608734271503,39977.2967312433,0.0,1.0
2019-05-22,41.23,41.35,40.85,40.85,35836,35.3294243353926,35.4322506977561,35.0038075212415,35.0038075212415,41821.1818560496,0.0,1.0
2019-05-23,41.84,42.0,41.13,41.13,45703,35.8521250107404,35.9892268272251,35.2437357000897,35.2437357000897,53336.1277588748,0.0,1.0
2019-05-24,42.18,42.3,41.57,41.9,34539,36.1434663707703,36.2462927331338,35.6207656954225,35.9035381919221,40307.562231446,0.0,1.0
2019-05-28,42.15,42.52,41.88,42.03,33884,36.1177597801794,36.4348077308002,35.8864004648616,36.0149334178159,39543.1668157827,0.0,1.0
2019-05-29,41.5,41.95,41.1,41.95,27711,35.5607836507105,35.9463825095736,35.2180291094988,35.9463825095736,32339.1776541185,0.0,1.0
2019-05-30,41.11,42.0,40.92,41.61,41033,35.2265979730291,35.9892268272251,35.0637895659536,35.6550411495437,47886.1634975802,0.0,1.0
2019-05-31,40.65,40.9,40.38,40.82,54057,34.8324302506357,35.046651838893,34.6010709353178,34.9781009306506,63085.3786023126,0.0,1.0
2019-06-03,41.22,41.22,40.33,40.64,54450,35.3208554718623,35.3208554718623,34.5582266176663,34.8238613871054,63544.0158517107,0.0,1.0
2019-06-04,41.12,41.88,40.71,41.52,66108,35.2351668365594,35.8864004648616,34.8838434318174,35.5779213777711,77149.0872346168,0.0,1.0
2019-06-05,41.15,41.34,40.86,41.16,30232,35.2608734271503,35.4236818342258,35.0123763847718,35.2694422906806,35281.2247424961,0.0,1.0
2019-06-06,41.23,41.66,40.98,41.18,44924,35.3294243353926,35.6978854671951,35.1152027471353,35.2865800177411,52427.0223713912,0.0,1.0
2019-06-07,41.47,41.48,41.08,41.18,44962,35.5350770601196,35.5436459236499,35.2008913824382,35.2865800177411,52471.3689756587,0.0,1.0
2019-06-10,41.9,42.21,41.11,41.5,63808,35.9035381919221,36.1691729613612,35.2265979730291,35.5607836507105,74464.9506605318,0.0,1.0
2019-06-11,40.77,42.12,40.62,41.98,54859,34.9352566129992,36.0920531895886,34.8067236600448,35.9720891001645,64021.3253555371,0.0,1.0
2019-06-12,41.12,41.43,40.7,40.7,29275,35.2351668365594,35.5008016059984,34.8752745682871,34.8752745682871,34164.3905244964,0.0,1.0
2019-06-13,41.4,41.75,41.13,41.13,39531,35.4750950154076,35.7750052389678,35.2437357000897,35.2437357000897,46133.3056131124,0.0,1.0
2019-06-14,41.3,41.74,41.25,41.34,47353,35.3894063801046,35.7664363754375,35.3465620624532,35.4236818342258,55261.7039968055,0.0,1.0
2019-06-17,40.99,41.37,40.86,41.2,46902,35.1237716106656,35.4493884248167,35.0123763847718,35.3037177448017,54735.3798251044,0.0,1.0
2019-06-18,40.22,41.65,40.09,40.79,76585,34.4639691188331,35.6893166036649,34.3525738929394,34.9523943400598,89375.9128375256,0.0,1.0
2019-06-19,40.79,41.05,40.07,40.07,44384,34.9523943400598,35.1751847918474,34.3354361658788,34.3354361658788,51796.833784432,0.0,1.0
2019-06-20,41.33,41.76,40.545,40.87,60679,35.4151129706955,35.7835741024981,34.7424571835676,35.0209452483021,70813.3579038742,0.0,1.0
2019-06-21,40.76,41.61,40.75,41.24,53378,34.9266877494689,35.6550411495437,34.9181188859386,35.3379931989229,62292.9748050066,0.0,1.0
2019-06-24,40.25,41.32,40.12,40.45,44288,34.489675709424,35.4065441071652,34.3782804835302,34.6610529800299,51684.8002578616,0.0,1.0
2019-06-25,40.84,40.99,40.15,40.37,22715,34.9952386577112,35.1237716106656,34.4039870741211,34.5925020717875,26508.766208845,0.0,1.0
2019-06-26,39.58,40.71,39.51,40.7,31511,33.9155618528945,34.8838434318174,33.8555798081824,34.8752745682871,36773.8380808678,0.0,1.0
2019-06-27,39.85,40.12,39.33,39.4,52289,34.1469211682124,34.3782804835302,33.7013402646372,33.7613223093492,61022.0944879723,0.0,1.0
2019-06-28,40.47,40.47,39.74,39.77,137084,34.6781907070904,34.6781907070904,34.0526636693791,34.07837025997,159979.20787908,0.0,1.0
2019-07-01,41.01,41.26,40.27,40.48,37604,35.1409093377262,35.3551309259835,34.5068134364846,34.6867595706207,43884.4659703898,0.0,1.0
2019-07-02,41.49,41.79,40.9,40.9,55426,35.5522147871802,35.8092806930889,35.046651838893,35.046651838893,64683.0233718442,0.0,1.0
2019-07-03,41.69,42.22,41.37,41.37,29858,35.723592057786,36.1777418248915,35.4493884248167,35.4493884248167,34844.7607952319,0.0,1.0
2019-07-05,41.84,41.99,40.67,41.57,88927,35.8521250107404,35.9806579636948,34.8495679776963,35.6207656954225,103779.223097247,0.0,1.0
2019-07-08,41.23,42.06,40.98,41.66,63577,35.3294243353926,36.0406400084068,35.1152027471353,35.6978854671951,74195.3699872215,0.0,1.0
2019-07-09,41.03,41.35,40.56,40.87,67996,35.1580470647868,35.4322506977561,34.7553104788631,35.0209452483021,79352.4132571701,0.0,1.0
2019-07-10,40.68,41.38,40.39,41.03,58093,34.8581368412266,35.457957288347,34.6096397988481,35.1580470647868,67795.4547818811,0.0,1.0
2019-07-11,40.51,40.63,40.24,40.63,46268,34.7124661612116,34.8152925235751,34.4811068458937,34.8152925235751,53995.4917433783,0.0,1.0
2019-07-12,40.96,41.18,40.46,40.46,33472,35.0980650200747,35.2865800177411,34.6696218435601,34.6696218435601,39062.3562642509,0.0,1.0
2019-07-15,41.08,41.41,40.81,41.21,36479,35.2008913824382,35.4836638789379,34.9695320671204,35.312286608332,42571.5730808917,0.0,1.0
2019-07-16,40.85,41.64,40.52,41.02,61159,35.0038075212415,35.6807477401346,34.7210350247419,35.1494782012565,71373.5255367268,0.0,1.0
2019-07-17,40.47,41.15,39.48,41.14,76053,34.6781907070904,35.2608734271503,33.8298732175916,35.25230456362,88755.0603777806,0.0,1.0
2019-07-18,40.53,41.03,39.91,40.41,50686,34.7296038882722,35.1580470647868,34.1983343493941,34.6267775259087,59151.3679974253,0.0,1.0
2019-07-19,39.89,40.64,39.87,40.53,33169,34.1811966223335,34.8238613871054,34.1640588952729,34.7296038882722,38708.7504460127,0.0,1.0
2019-07-22,39.86,39.94,39.01,39.93,44242,34.1554900317426,34.224040939985,33.4271366316678,34.2154720764547,51631.1175263799,0.0,1.0
2019-07-23,39.96,40.09,39.31,39.87,25917,34.2411786670456,34.3525738929394,33.6842025375766,34.1640588952729,30245.5511263321,0.0,1.0
2019-07-24,40.36,40.6,39.65,39.81,27778,34.5839332082572,34.7895859329842,33.9755438976065,34.1126457140912,32417.3677195376,0.0,1.0
2019-07-25,40.05,40.56,39.98,40.23,18235,34.3182984388182,34.7553104788631,34.2583163941061,34.4725379823634,21280.5349688878,0.0,1.0
2019-07-26,40.31,40.5,39.91,40.11,23377,34.5410888906058,34.7038972976813,34.1983343493941,34.3697116199999,27281.3307358207,0.0,1.0
2019-07-29,39.56,40.72,39.45,40.23,49036,33.8984241258339,34.8924122953477,33.8041666270007,34.4725379823634,57225.7917594947,0.0,1.0
2019-07-30,39.83,40.23,39.38,39.66,56980,34.1297834411518,34.4725379823634,33.7441845822886,33.9841127611368,66496.5660832042,0.0,1.0
2019-07-31,40.09,41.0,39.78,39.96,66124,34.3525738929394,35.1323404741959,34.0869391235003,34.2411786670456,77167.7594890452,0.0,1.0
2019-08-01,39.91,40.71,39.56,40.71,49860,34.1983343493941,34.8838434318174,33.8984241258339,34.8838434318174,58187.4128625582,0.0,1.0
2019-08-02,40.47,40.67,39.6,39.91,32077,34.6781907070904,34.8495679776963,33.9326995799551,34.1983343493941,37434.3690812732,0.0,1.0
2019-08-05,39.68,40.66,39.35,39.73,30153,34.0012504881974,34.840999114166,33.7184779916978,34.0440948058489,35189.0304862559,0.0,1.0
2019-08-06,40.13,40.6,39.16,39.84,101991,34.3868493470605,34.7895859329842,33.5556695846222,34.1383523046821,119025.11883805,0.0,1.0
2019-08-07,41.0,42.79,39.91,41.05,155952,35.1323404741959,36.6661670461181,34.1983343493941,35.1751847918474,181998.463913792,0.0,1.0
2019-08-08,41.22,42.57,39.71,40.93,115828,35.3208554718623,36.4776520484517,34.0269570787883,35.0723584294839,135173.117870926,0.0,1.0
2019-08-09,41.02,41.42,40.12,41.21,66557,35.1494782012565,35.4922327424681,34.3782804835302,35.312286608332,77673.0773745143,0.0,1.0
2019-08-12,41.15,42.4,40.54,40.88,47612,35.2608734271503,36.3319813684367,34.7381727518025,35.0295141118324,55563.9611153654,0.0,1.0
2019-08-13,42.07,42.35,41.71,41.78,57067,36.0492088719371,36.2891370507853,35.7407297848466,35.8007118295587,66598.0964666588,0.0,1.0
2019-08-14,41.04,42.15,40.6,41.76,46664,35.1666159283171,36.1177597801794,34.7895859329842,35.7835741024981,54457.6300404816,0.0,1.0
2019-08-15,41.02,41.4,40.18,40.73,80478,35.4922327424681,35.8210247571473,34.7654293415985,35.2413125207393,93012.1129305554,0.4,1.0
2019-08-16,41.88,42.16,40.69,41.05,69361,36.2363409862156,36.4786087865055,35.2067028349836,35.5181900067849,80163.6865351556,0.0,1.0
2019-08-19,42.14,42.9,40.18,42.22,35315,36.4613039436277,37.1188879729859,34.7654293415985,36.5305233151391,40815.1639969005,0.0,1.0
2019-08-20,41.72,42.54,41.58,42.28,41691,36.0979022431929,36.8074008011847,35.9767683430479,36.5824378437726,48184.1994108673,0.0,1.0
2019-08-21,41.68,41.93,41.06,41.16,69206,36.0632925574372,36.2796030934103,35.5268424282238,35.6133666426131,79984.5459314596,0.0,1.0
2019-08-22,41.41,41.9,41.25,41.8,45051,35.8296771785862,36.2536458290935,35.6912384355634,36.1671216147043,52067.5054006616,0.0,1.0
2019-08-23,41.12,42.0,41.02,41.4,49469,35.5787569568574,36.3401700434827,35.4922327424681,35.8210247571473,57173.590478909,0.0,1.0
2019-08-26,41.48,41.58,41.05,41.26,45813,35.8902441286587,35.9767683430479,35.5181900067849,35.6998908570023,52948.1837233471,0.0,1.0
2019-08-27,40.08,41.93,40.01,41.64,75282,34.6789051272092,36.2796030934103,34.6183381771368,36.0286828716815,87006.8575963378,0.0,1.0
2019-08-28,38.22,40.68,38.11,39.93,179707,33.0695547395693,35.1980504135447,32.9743781037411,34.5491188056254,207695.615924989,0.0,1.0
2019-08-29,38.19,38.72,37.04,38.46,145064,33.0435974752525,33.5021758115155,32.0485690097762,33.2772128541035,167657.113126048,0.0,1.0
2019-08-30,38.97,39.11,37.5,38.11,150858,33.7184863474886,33.8396202476336,32.4465803959667,32.9743781037411,174353.504466783,0.0,1.0
2019-09-03,41.2,41.84,38.97,39.62,102368,35.6479763283688,36.2017313004599,33.7184863474886,34.2808937410187,118311.389155733,0.0,1.0
2019-09-04,40.79,41.47,40.38,41.47,89683,35.2932270493729,35.8815917072197,34.938477770377,35.8815917072197,103650.753298429,0.0,1.0
2019-09-05,40.39,41.68,40.19,41.05,58411,34.9471301918159,36.0632925574372,34.7740817630374,35.5181900067849,67508.2696934152,0.0,1.0
2019-09-06,41.23,41.53,40.19,40.32,187821,35.6739335926856,35.9335062358533,34.7740817630374,34.8865632417434,217073.33759201,0.0,1.0
2019-09-09,42.15,42.4,41.28,41.45,83177,36.4699563650666,36.6862669010397,35.7171956998802,35.8642868643419,96131.470926524,0.0,1.0
2019-09-10,42.26,42.63,41.95,42.16,47260,36.5651330008948,36.885272594135,36.2969079362881,36.4786087865055,54620.5479397853,0.0,1.0
2019-09-11,43.28,43.37,42.08,42.48,91050,37.4476799876651,37.5255517806154,36.4093894149941,36.7554862725511,105230.657848444,0.0,1.0
2019-09-12,42.81,43.68,42.22,43.09,72915,37.0410161800356,37.793776845222,36.5305233151391,37.2832839803255,84271.2072160273,0.0,1.0
2019-09-13,42.95,43.41,42.44,43.06,74768,37.1621500801806,37.5601614663711,36.7208765867954,37.2573267160087,86412.8042395655,0.0,1.0
2019-09-16,42.74,43.49,42.41,42.75,47362,36.9804492299631,37.6293808378825,36.6949193224786,36.9891016514021,54738.4340144756,0.0,1.0
2019-09-17,42.78,43.27,42.42,42.78,41068,37.0150589157188,37.4390275662262,36.7035717439176,37.0150589157188,47464.169758593,0.0,1.0
2019-09-18,42.19,42.91,41.5,42.57,61367,36.5045660508223,37.1275403944249,35.9075489715365,36.8333580655014,70924.6543677699,0.0,1.0
2019-09-19,42.03,42.41,41.88,42.01,44580,36.3661273077995,36.6949193224786,36.2363409862156,36.3488224649217,51523.1491145923,0.0,1.0
2019-09-20,42.1,42.64,41.52,42.0,129154,36.426694257872,36.8939250155739,35.9248538144144,36.3401700434827,149269.19696604,0.0,1.0
2019-09-23,42.2,42.49,41.71,41.71,125512,36.5132184722612,36.76413869399,36.0892498217539,36.0892498217539,145059.970652102,0.0,1.0
2019-09-24,42.97,43.62,42.14,42.14,55512,37.1794549230584,37.7418623165885,36.4613039436277,36.4613039436277,64157.7625313873,0.0,1.0
2019-09-25,42.82,43.33,42.67,42.95,63663,37.0496686014745,37.4909420948597,36.9198822798907,37.1621500801806,73578.2467941295,0.0,1.0
2019-09-26,43.34,43.72,42.94,43.04,64252,37.4995945162986,37.8283865309777,37.1534976587416,37.2400218731309,74258.9810881737,0.0,1.0
2019-09-27,43.13,43.67,43.02,43.53,40534,37.3178936660812,37.7851244237831,37.222717030253,37.6639905236382,46847.001485215,0.0,1.0
2019-09-30,42.04,43.74,41.97,43.2,50275,36.3747797292384,37.8456913738556,36.314212779166,37.3784606161537,58105.1216181276,0.0,1.0
2019-10-01,42.66,43.19,42.17,42.17,70620,36.9112298584517,37.3698081947148,36.4872612079445,36.4872612079445,81618.7705354982,0.0,1.0
2019-10-02,41.61,42.61,41.51,42.61,37723,36.0027256073647,36.8679677512571,35.9162013929754,36.8679677512571,43598.1999562531,0.0,1.0
2019-10-03,42.0,42.32,41.41,41.57,58163,36.3401700434827,36.6170475295283,35.8296771785862,35.968115921609,67221.6447275019,0.0,1.0
2019-10-04,42.15,42.47,41.8,41.94,25693,36.4699563650666,36.7468338511122,36.1671216147043,36.2882555148492,29694.5776177932,0.0,1.0
2019-10-07,42.35,42.74,42.17,42.32,34653,36.6430047938451,36.9804492299631,36.4872612079445,36.6170475295283,40050.0602572446,0.0,1.0
2019-10-08,41.16,42.25,41.1,42.07,32348,35.6133666426131,36.5564805794559,35.5614521139795,36.4007369935552,37386.0661184125,0.0,1.0
2019-10-09,40.5,41.49,40.45,41.49,22745,35.0423068276441,35.8988965500976,34.9990447204494,35.8988965500976,26287.4389100808,0.0,1.0
2019-10-10,40.46,40.7,40.01,40.5,38263,35.0076971418884,35.2153552564226,34.6183381771368,35.0423068276441,44222.3027046129,0.0,1.0
2019-10-11,40.47,41.35,40.47,40.86,33967,35.0163495633273,35.7777626499526,35.0163495633273,35.3537939994454,39257.2186176616,0.0,1.0
2019-10-14,40.76,40.92,40.3,40.39,37789,35.2672697850561,35.4057085280789,34.8692583988656,34.9471301918159,43674.4791810527,0.0,1.0
2019-10-15,41.01,41.08,40.75,40.77,58813,35.4835803210292,35.5441472711017,35.2586173636172,35.275922206495,67972.8795171942,0.0,1.0
2019-10-16,41.25,41.5,40.72,40.72,50314,35.6912384355634,35.9075489715365,35.2326600993004,35.2326600993004,58150.1957055091,0.0,1.0
2019-10-17,41.42,41.74,41.08,41.22,64354,35.8383296000251,36.1152070860707,35.5441472711017,35.6652811712466,74376.8671628639,0.0,1.0
2019-10-18,41.49,41.64,40.86,41.22,28348,35.8988965500976,36.0286828716815,35.3537939994454,35.6652811712466,32763.0827972288,0.0,1.0
2019-10-21,41.77,42.2,41.46,41.46,61771,36.1411643503875,36.5132184722612,35.8729392857808,35.8729392857808,71391.5756832094,0.0,1.0
2019-10-22,41.21,41.81,40.92,41.48,51310,35.6566287498077,36.1757740361432,35.4057085280789,35.8902441286587,59301.3185524838,0.0,1.0
2019-10-23,41.44,41.78,41.04,41.04,57972,35.855634442903,36.1498167718264,35.509537585346,35.509537585346,67000.8972739152,0.0,1.0
2019-10-24,41.43,41.65,41.19,41.35,33171,35.846982021464,36.0373352931204,35.6393239069299,35.7777626499526,38337.2449367461,0.0,1.0
2019-10-25,40.17,41.4,40.01,41.4,61115,34.7567769201596,35.8210247571473,34.6183381771368,35.8210247571473,70633.4064185353,0.0,1.0
2019-10-28,40.84,41.09,40.21,40.26,56037,35.3364891565675,35.5527996925406,34.7913866059153,34.8346487131099,64764.5290922927,0.0,1.0
2019-10-29,41.97,42.07,40.79,40.82,50367,36.314212779166,36.4007369935552,35.2932270493729,35.3191843136897,58211.4502345147,0.0,1.0
2019-10-30,41.93,42.15,41.7,41.98,45910,36.2796030934103,36.4699563650666,36.080597400315,36.3228652006049,53060.2910688858,0.0,1.0
2019-10-31,42.05,42.72,41.76,42.0,59439,36.3834321506774,36.9631443870853,36.1325119289486,36.3401700434827,68696.3764069593,0.0,1.0
2019-11-01,42.37,42.7,42.0,42.29,50264,36.6603096367229,36.9458395442075,36.3401700434827,36.5910902652115,58092.4084139944,0.0,1.0
2019-11-04,42.85,42.87,42.41,42.41,81326,37.0756258657913,37.0929307086692,36.6949193224786,36.6949193224786,93992.1853946463,0.0,1.0
2019-11-05,42.91,43.54,42.74,42.91,68099,37.1275403944249,37.6726429450771,36.9804492299631,37.1275403944249,78705.135297322,0.0,1.0
2019-11-06,45.95,46.88,44.57,44.83,83935,39.7578765118579,40.5625517056779,38.5638423532863,38.7888053106984,97007.5262658883,0.0,1.0
2019-11-07,44.21,46.06,43.89,45.99,42954,38.252355181485,39.8530531476861,37.9754776954395,39.7924861976136,49643.9063945311,0.0,1.0
2019-11-08,44.65,44.67,44.15,44.32,68446,38.6330617247977,38.6503665676756,38.2004406528515,38.3475318173132,79106.1791004348,0.0,1.0
2019-11-11,45.0,45.0,44.58,44.64,43377,38.9358964751601,38.9358964751601,38.5724947747253,38.6244093033588,50132.7868807462,0.0,1.0
2019-11-12,45.21,45.39,44.67,45.12,43525,39.1175973253775,39.2733409112781,38.6503665676756,39.0397255324272,50303.8372636301,0.0,1.0
2019-11-13,45.06,45.47,45.0,45.05,29079,38.9878110037936,39.3425602827895,38.9358964751601,38.9791585823547,33607.9329991752,0.0,1.0
2019-11-14,44.87,45.34,44.48,44.61,31028,39.169511854011,39.5798009240219,38.8290592214489,38.9425434323029,35543.6229378854,0.4,1.0
2019-11-15,44.67,45.32,44.52,45.1,59783,38.9949207603894,39.5623418146597,38.8639774401732,39.3702916116759,68483.4475343433,0.0,1.0
2019-11-18,44.77,45.13,44.43,44.63,61866,39.0822163072002,39.3964802757191,38.7854114480435,38.9600025416651,70869.5944525982,0.0,1.0
2019-11-19,45.12,45.41,44.76,44.76,70308,39.3877507210381,39.6409078067894,39.0734867525191,39.0734867525191,80540.1908442969,0.0,1.0
2019-11-20,45.02,45.86,44.98,44.98,55742,39.3004551742273,40.0337377674381,39.2655369555029,39.2655369555029,63854.3454236046,0.0,1.0
2019-11-21,44.59,44.85,44.4,44.59,29626,38.9250843229408,39.1520527446489,38.7592227840002,38.9250843229408,33937.5845416331,0.0,1.0
2019-11-22,44.73,45.01,44.3,44.52,39085,39.0472980884759,39.2917256195462,38.6719272371894,38.8639774401732,44773.1888142081,0.0,1.0
2019-11-25,45.82,46.14,44.74,44.74,57243,39.9988195487137,40.2781652985083,39.056027643157,39.056027643157,65573.791666668,0.0,1.0
2019-11-26,46.3,46.75,45.73,45.73,52625,40.4178381734056,40.8106681340543,39.920253556584,39.920253556584,60283.7165497686,0.0,1.0
2019-11-27,46.08,46.94,45.95,46.35,35079,40.2257879704219,40.9765296729948,40.1123037595678,40.461485946811,40184.1803866856,0.0,1.0
2019-11-29,46.3,46.66,45.96,46.15,19062,40.4178381734056,40.7321021419246,40.1210333142489,40.2868948531894,21836.1654132387,0.0,1.0
2019-12-02,45.84,46.6,45.69,46.26,44152,40.0162786580759,40.6797248138381,39.8853353378597,40.3829199546813,50577.6086100785,0.0,1.0
2019-12-03,45.87,46.02,45.3,46.02,40568,40.0424673221192,40.1734106423354,39.5448827052975,40.1734106423354,46472.0154487602,0.0,1.0
2019-12-04,45.88,46.48,45.62,45.74,39144,40.0511968768002,40.5749701576651,39.8242284550921,39.9289831112651,44840.7753087723,0.0,1.0
2019-12-05,45.47,46.29,45.31,45.97,33793,39.6932851348759,40.4091086187246,39.5536122599786,40.12976286893,38711.0239119492,0.0,1.0
2019-12-06,45.94,46.23,45.52,45.6,39247,40.1035742048867,40.3567312906381,39.7369329082813,39.80676934573,44958.7652908079,0.0,1.0
2019-12-09,46.59,46.86,45.61,45.85,46346,40.670995259157,40.9066932355462,39.815498900411,40.025008212757,53090.9097808185,0.0,1.0
2019-12-10,46.67,47.29,46.25,46.49,48101,40.7408316966056,41.2820640868327,40.3741904000002,40.5836997123462,55101.3216106493,0.0,1.0
2019-12-11,46.42,47.15,46.3,46.75,26600,40.5225928295786,41.1598503212975,40.4178381734056,40.8106681340543,30471.1992441585,0.0,1.0
2019-12-12,46.58,47.42,46.16,46.16,39277,40.6622657044759,41.3955482976867,40.2956244078705,40.2956244078705,44993.131304993,0.0,1.0
2019-12-13,46.79,47.12,46.24,47.01,37658,40.8455863527786,41.1336616572543,40.3654608453192,41.0376365557624,43138.5120728016,0.0,1.0
2019-12-16,46.82,47.39,46.48,46.97,40999,40.8717750168219,41.3693596336435,40.5749701576651,41.0027183370381,46965.7405192201,0.0,1.0
2019-12-17,47.3,47.63,46.8,46.95,46564,41.2907936415138,41.5788689459894,40.8543159074597,40.9852592276759,53340.6361505638,0.0,1.0
2019-12-18,47.61,48.15,47.0,47.43,41947,41.5614098366273,42.0328057894056,41.0289070010813,41.4042778523678,48051.7065674706,0.0,1.0
2019-12-19,47.05,47.93,46.8,47.56,35490,41.0725547744867,41.8407555864219,40.8543159074597,41.5177620632219,40654.9947810221,0.0,1.0
2019-12-20,47.06,48.02,46.75,47.21,243083,41.0812843291678,41.9193215785516,40.8106681340543,41.212227649384,278459.794205556,0.0,1.0
2019-12-23,46.27,47.32,46.0,47.05,56224,40.3916495093624,41.3082527508759,40.1559515329732,41.0725547744867,64406.4927181793,0.0,1.0
2019-12-24,46.36,46.75,45.93,46.75,29898,40.4702155014921,40.8106681340543,40.0948446502056,40.8106681340543,34249.1697369117,0.0,1.0
2019-12-26,45.87,46.8,45.52,46.26,37483,40.0424673221192,40.8543159074597,39.7369329082813,40.3829199546813,42938.0436567215,0.0,1.0
2019-12-27,45.87,46.2,45.15,45.87,32635,40.0424673221192,40.3305426265948,39.4139393850813,40.0424673221192,37384.4957644027,0.0,1.0
2019-12-30,45.74,46.25,45.61,45.92,29767,39.9289831112651,40.3741904000002,39.815498900411,40.0861150955246,34099.1048083033,0.0,1.0
2019-12-31,45.65,46.3,45.56,45.74,38986,39.8504171191354,40.4178381734056,39.7718511270056,39.9289831112651,44659.7809673971,0.0,1.0
2020-01-02,45.29,46.05,45.07,45.91,45265,39.5361531506164,40.1995993063786,39.3441029476327,40.0773855408435,51852.5877363473,0.0,1.0
2020-01-03,45.45,45.95,44.7,44.96,46906,39.6758260255137,40.1123037595678,39.0211094244327,39.2480778461408,53732.4087122745,0.0,1.0
2020-01-06,45.33,45.72,45.18,45.19,39466,39.5710713693408,39.9115240019029,39.4401280491246,39.4488576038056,45209.6371943594,0.0,1.0
2020-01-07,44.59,45.51,44.41,45.2,32715,38.9250843229408,39.7282033536002,38.7679523386813,39.4575871584867,37476.1384688965,0.0,1.0
2020-01-08,44.0,44.87,43.71,44.54,31795,38.410040596757,39.169511854011,38.1568835110056,38.8814365495354,36422.2473672188,0.0,1.0
2020-01-09,43.85,44.4,43.71,44.4,29200,38.2790972765408,38.7592227840002,38.1568835110056,38.7592227840002,33449.5871402041,0.0,1.0
2020-01-10,43.5,44.31,43.12,43.85,31002,37.9735628627029,38.6806567918705,37.6418397848218,38.2790972765408,35513.8390589249,0.0,1.0
2020-01-13,43.75,44.01,43.34,43.34,23201,38.19180172973,38.4187701514381,37.8338899878056,37.8338899878056,26577.529836982,0.0,1.0
2020-01-14,45.25,45.99,44.13,44.17,53343,39.5012349318921,40.1472219782921,38.523524807611,38.5584430263354,61106.2098225996,0.0,1.0
2020-01-15,45.34,46.48,44.86,45.26,45483,39.5798009240219,40.5749701576651,39.16078229933,39.5099644865732,52102.3141060925,0.0,1.0
2020-01-16,45.97,46.17,45.52,45.57,34881,40.12976286893,40.3043539625516,39.7369329082813,39.7805806816867,39957.3646930636,0.0,1.0
2020-01-17,45.96,46.81,45.96,46.04,33318,40.1210333142489,40.8630454621408,40.1210333142489,40.1908697516975,38166.8953540178,0.0,1.0
2020-01-21,46.89,47.15,45.66,45.84,60128,40.9328818995894,41.1598503212975,39.8591466738164,40.0162786580759,68878.6566974724,0.0,1.0
2020-01-22,46.22,47.12,46.2,47.12,21323,40.348001735957,41.1336616572543,40.3305426265948,41.1336616572543,24426.2173489922,0.0,1.0
2020-01-23,46.46,46.54,45.46,45.94,39198,40.5575110483029,40.6273474857516,39.6845555801948,40.1035742048867,44902.6341343055,0.0,1.0
2020-01-24,45.65,46.83,45.57,46.56,26212,39.8504171191354,40.8805045715029,39.7805806816867,40.6448065951137,30026.732127364,0.0,1.0
2020-01-27,44.89,45.78,44.73,45.24,43966,39.1869709633732,39.9639013299894,39.0472980884759,39.492505377211,50364.5393221306,0.0,1.0
2020-01-28,45.01,45.72,44.88,45.23,23089,39.2917256195462,39.9115240019029,39.1782414086921,39.48377582253,26449.2300506908,0.0,1.0
2020-01-29,44.29,45.77,44.2,45.01,22927,38.6631976825083,39.9551717753083,38.5846316903786,39.2917256195462,26263.6535740911,0.0,1.0
2020-01-30,44.64,44.755,44.08,44.11,20582,38.9687320963462,39.0691219751786,38.4798770342056,38.5060656982489,23577.3767986192,0.0,1.0
2020-01-31,44.27,44.78,44.04,44.46,33451,38.6457385731462,39.0909458618813,38.4449588154813,38.8116001120867,38319.2513502386,0.0,1.0
2020-02-03,44.99,45.34,44.37,44.63,43796,39.274266510184,39.5798009240219,38.733034119957,38.9600025416651,50169.7985750815,0.0,1.0
2020-02-04,45.39,45.62,45.09,45.35,25928,39.6234486974273,39.8242284550921,39.3615620569948,39.5885304787029,29701.4005264113,0.0,1.0
2020-02-05,46.14,46.41,45.5656,45.65,27304,40.2781652985083,40.5138632748975,39.776739677627,39.8504171191354,31277.6550437032,0.0,1.0
2020-02-06,46.25,46.4,45.89,46.15,24997,40.3741904000002,40.5051337202164,40.0599264314813,40.2868948531894,28634.9085528658,0.0,1.0
2020-02-07,46.36,46.5,45.99,46.12,42847,40.4702155014921,40.5924292670273,40.1472219782921,40.2607061891462,49082.6869930249,0.0,1.0
2020-02-10,46.82,47.16,46.08,46.21,31173,40.8717750168219,41.1685798759786,40.2257879704219,40.3392721812759,35709.7253397802,0.0,1.0
2020-02-11,46.71,47.31,46.45,46.92,16640,40.77574991533,41.2995231961948,40.5487814936219,40.9590705636327,19061.6825346916,0.0,1.0
2020-02-12,45.93,46.27,45.59,46.27,32375,40.0948446502056,40.3916495093624,39.7980397910489,40.3916495093624,37086.6569747983,0.0,1.0
2020-02-13,46.43,46.62,45.63,45.81,35329,40.5313223842597,40.6971839232002,39.8329580097732,39.9900899940327,40470.5638382285,0.0,1.0
2020-02-14,48.08,48.14,46.5,46.5,42397,41.9716989066381,42.0240762347246,40.5924292670273,40.5924292670273,48567.1967802477,0.0,1.0
2020-02-18,46.73,48.24,46.64,47.95,31471,40.7932090246921,42.1113717815354,40.7146430325624,41.858214695784,36051.0944140193,0.0,1.0
2020-02-19,46.57,47.0,46.51,46.81,30713,40.6535361497948,41.0289070010813,40.6011588217083,40.8630454621408,35182.7797889414,0.0,1.0
2020-02-20,45.72,46.71,45.14,45.88,21871,40.2607061891462,41.1324931341867,39.7499623223547,40.4016010489507,24836.6761204395,0.4,1.0
2020-02-21,46.0,46.18,45.57,45.8,21631,40.5072721938041,40.6657789110842,40.1286172580794,40.3311536190484,24564.1324658785,0.0,1.0
2020-02-24,45.46,45.79,44.09,44.88,16664,40.0317520419638,40.3223476903107,38.8253398048875,39.5210081751724,18923.6144150247,0.0,1.0
2020-02-25,45.12,46.41,44.5,45.51,20897,39.7323504648792,40.8683152720532,39.1863828831366,40.0757816856527,23730.6031223458,0.0,1.0
2020-02-26,44.86,45.62,44.22,45.03,26689,39.5033963176968,40.1726469017683,38.9398168784787,39.6530971062391,30307.9899857533,0.0,1.0
2020-02-27,43.63,44.98,43.32,44.21,25152,38.4202670829494,39.6090674625502,38.1472832920781,38.9310109497409,28562.5749980017,0.0,1.0
2020-02-28,42.52,43.0,41.51,42.92,56638,37.4428089930555,37.8654935724691,36.5534101905393,37.7950461425668,64318.0312792947,0.0,1.0
2020-03-02,43.06,43.06,42.1,42.39,35283,37.9183291448958,37.9183291448958,37.0729599860686,37.3283319194643,40067.3240161615,0.0,1.0
2020-03-03,42.89,43.58,42.28,43.04,19434,37.7686283563534,38.3762374392605,37.2314667033487,37.9007172874202,22069.2224280839,0.0,1.0
2020-03-04,44.35,44.39,42.89,42.89,18975,39.0542939520698,39.089517667021,37.7686283563534,37.7686283563534,21547.9826887358,0.0,1.0
2020-03-05,43.54,44.98,42.73,43.6,37837,38.3410137243094,39.6090674625502,37.6277334965489,38.3938492967361,42967.6427401157,0.0,1.0
2020-03-06,44.53,44.73,40.78,41.5,47841,39.2128006693499,39.3889192441056,35.9105773926811,36.5446042618015,54328.1707410704,0.0,1.0
2020-03-09,41.18,42.46,40.45,42.35,38633,36.2628145421925,37.3899734206288,35.6199817443343,37.2931082045131,43871.57919441,0.0,1.0
2020-03-10,41.41,43.07,40.37,42.2,32835,36.4653509031615,37.9271350736336,35.549534314432,37.1610192734464,37287.3787396385,0.0,1.0
2020-03-11,39.57,40.71,38.72,40.52,73203,34.8450600154093,35.8489358915166,34.0965560726977,35.6816232454988,83129.221436813,0.0,1.0
2020-03-12,35.81,37.92,35.5,36.75,69545,31.5340308100027,33.392081773675,31.2610470191314,32.3617881113544,78975.2019018779,0.0,1.0
2020-03-13,38.29,39.24,36.44,38.22,57579,33.717901136973,34.5544643670625,32.0888043204831,33.6562596358085,65386.6295248864,0.0,1.0
2020-03-16,36.97,38.34,36.27,38.34,72529,32.5555185435856,33.761930780662,31.9391035319408,33.761930780662,82363.8280069207,0.0,1.0
2020-03-17,39.75,39.85,35.9,37.36,96406,35.0035667326894,35.0916260200673,31.6132841686428,32.8989497643592,109478.514840067,0.0,1.0
2020-03-18,33.12,38.1,33.0,37.5,99460,29.165235979539,33.5505884909551,29.0595648346856,33.0222327666881,112946.632844356,0.0,1.0
2020-03-19,34.91,35.46,33.36,33.4,75794,30.7414972236022,31.2258233041803,29.3765782692458,29.4118019841969,86071.5573075121,0.0,1.0
2020-03-20,33.8,37.09,33.37,34.97,110195,29.7640391337082,32.661189688439,29.3853841979835,30.7943327960289,125137.283393162,0.0,1.0
2020-03-23,35.1,35.54,31.61,33.85,71489,30.9088098696201,31.2962707340826,27.8355407401337,29.8080687773972,81182.8055038226,0.0,1.0
2020-03-24,37.9,38.32,35.51,36.91,78414,33.3744699161995,33.7443189231864,31.2698529478692,32.5026829711589,89046.8255364705,0.0,1.0
2020-03-25,36.88,39.99,36.57,38.1,41615,32.4762651849456,35.2149090223962,32.2032813940743,33.5505884909551,47257.9341023314,0.0,1.0
2020-03-26,39.12,39.26,37.91,38.21,41534,34.4487932222091,34.572076224538,33.3832758449373,33.6474537070708,47165.9506189171,0.0,1.0
2020-03-27,37.43,38.57,37.19,37.86,57928,32.9605912655237,33.964467141631,32.7492489758168,33.3392462012483,65782.9534225605,0.0,1.0
2020-03-30,39.14,39.48,37.2,37.3,38785,34.4664050796846,34.7658066567693,32.7580549045546,32.8461141919325,44044.1901756321,0.0,1.0
2020-03-31,40.25,40.59,38.73,39.04,54098,35.4438631695786,35.7432647466632,34.1053620014355,34.3783457923068,61433.6109351899,0.0,1.0
2020-04-01,39.27,40.2,38.08,39.13,71822,34.5808821532758,35.3998335258897,33.5329766334796,34.4575991509468,81560.9598245261,0.0,1.0
2020-04-02,39.71,41.04,37.73,39.75,35514,34.9683430177383,36.1395315398635,33.2247691276572,35.0035667326894,40329.6472836766,0.0,1.0
2020-04-03,39.22,41.75,38.32,39.17,28542,34.5368525095869,36.7647524802461,33.7443189231864,34.492822865898,32412.2541186771,0.0,1.0
2020-04-06,38.9,40.73,37.95,40.51,54450,34.2550627899778,35.8665477489922,33.4184995598884,35.672817316761,61833.3416285463,0.0,1.0
2020-04-07,39.51,40.9,38.88,39.79,65035,34.7922244429826,36.0162485375345,34.2374509325023,35.0387904476406,73853.6523932508,0.0,1.0
2020-04-08,38.86,40.44,38.37,39.78,62764,34.2198390750267,35.6111758155965,33.7883485668753,35.0299845189028,71274.7080619664,0.0,1.0
2020-04-09,41.04,41.13,38.61,39.65,41375,36.1395315398635,36.2187848985036,33.9996908565821,34.9155074453116,46985.3904477704,0.0,1.0
2020-04-13,39.91,40.61,39.09,40.61,29748,35.144461592494,35.7608766041388,34.4223754359957,35.7608766041388,33781.7859828465,0.0,1.0
2020-04-14,40.34,40.75,39.24,40.25,39419,35.5231165282187,35.8841596064678,34.5544643670625,35.4438631695786,44764.1596630975,0.0,1.0
2020-04-15,38.43,40.57,38.01,39.4,41873,33.841184139302,35.7256528891877,33.4713351323151,34.695359226867,47550.9185309847,0.0,1.0
2020-04-16,39.54,39.62,38.0,38.31,48103,34.818642229196,34.8890896590982,33.4625292035773,33.7355129944486,54625.6975639661,0.0,1.0
2020-04-17,41.35,41.71,40.31,40.52,50383,36.4125153307348,36.729528765295,35.4966987420053,35.6816232454988,57214.8622822965,0.0,1.0
2020-04-20,41.54,41.8,40.72,40.74,47073,36.5798279767527,36.808782123935,35.8577418202544,35.87535367773,53456.0310464748,0.0,1.0
2020-04-21,41.58,41.9,40.38,40.38,50907,36.6150516917038,36.8968414113129,35.5583402431698,35.5583402431698,57809.9159280882,0.0,1.0
2020-04-22,42.18,43.03,41.3,43.03,74687,37.1434074159708,37.8919113586824,36.3684856870459,37.8919113586824,84814.4497008491,0.0,1.0
2020-04-23,43.15,44.71,42.4,42.4,63846,37.9975825035358,39.37130738663,37.3371378482021,37.3371378482021,72503.4257046127,0.0,1.0
2020-04-24,43.09,43.95,42.85,43.69,33146,37.9447469311091,38.7020568025585,37.7334046414023,38.4731026553761,37640.5498920072,0.0,1.0
2020-04-27,43.48,44.23,43.27,43.27,34427,38.2881781518827,38.9486228072164,38.1032536483892,38.1032536483892,39095.251648227,0.0,1.0
2020-04-28,44.46,44.9,43.97,44.6,63136,39.1511591681855,39.5386200326479,38.7196686600341,39.2744421705144,71697.1507265361,0.0,1.0
2020-04-29,44.65,45.81,44.31,45.64,65945,39.3184718142033,40.3399595477862,39.0190702371187,40.1902587592439,74887.0470834616,0.0,1.0
2020-04-30,41.65,44.0,41.28,44.0,68098,36.6766931928683,38.7460864462474,36.3508738295703,38.7460864462474,77331.9907845866,0.0,1.0
2020-05-01,42.01,42.35,40.78,41.07,44151,36.9937066274285,37.2931082045131,35.9105773926811,36.1659493260768,50137.8120521936,0.0,1.0
2020-05-04,41.56,42.44,41.47,41.63,82856,36.5974398342282,37.3723615631532,36.5181864755882,36.6590813353927,94091.1543429721,0.0,1.0
2020-05-05,40.95,43.33,40.49,42.27,55407,36.0602781812235,38.1560892208159,35.6552054592854,37.2226607746109,62920.1094511084,0.0,1.0
2020-05-06,40.66,42.18,40.3,41.15,65189,35.8049062478277,37.1434074159708,35.4878928132675,36.2363967559791,74028.5345715941,0.0,1.0
2020-05-07,41.74,42.44,41.45,41.45,58870,36.7559465515083,37.3723615631532,36.5005746181126,36.5005746181126,66852.6872667129,0.0,1.0
2020-05-08,43.26,45.25,38.87,38.87,82367,38.0944477196514,39.8468275384704,34.2286450037645,34.2286450037645,93535.8466468039,0.0,1.0
2020-05-11,43.03,44.38,42.6,42.64,69016,37.8919113586824,39.0807117382832,37.5132564229577,37.5484801379089,78374.4702632828,0.0,1.0
2020-05-12,41.06,43.31,40.86,43.31,73823,36.1571433973391,38.1384773633404,35.9810248225834,38.1384773633404,83833.2925444291,0.0,1.0
2020-05-13,40.76,41.08,39.79,40.63,58127,35.8929655352056,36.1747552548146,35.0387904476406,35.7784884616144,66008.9375361341,0.0,1.0
2020-05-14,40.03,40.23,38.59,39.3,68278,35.6023698868587,35.7802483274625,34.3216451145111,34.9531135786547,76769.2810530809,0.4,1.0
2020-05-15,42.01,43.09,40.06,40.06,446693,37.3633664488367,38.3239100280975,35.6290516529493,35.6290516529493,502245.239483346,0.0,1.0
2020-05-18,43.99,44.35,43.29,43.29,67154,39.1243630108147,39.4445442039017,38.5017884687013,38.5017884687013,75505.4966437008,0.0,1.0
2020-05-19,44.23,44.92,43.87,43.97,57477,39.3378171395394,39.9514977596226,39.0176359464524,39.1065751667544,64625.0324714831,0.0,1.0
2020-05-20,44.98,45.2,44.48,44.81,61999,40.0048612918038,40.200527576468,39.5601651902942,39.8536646172905,69709.4035561961,0.0,1.0
2020-05-21,45.72,46.35,44.95,45.15,55215,40.663011522038,41.2233286099401,39.9781795257132,40.156057966317,62081.7225657731,0.0,1.0
2020-05-22,44.84,46.06,44.17,46.06,46465,39.8803463833811,40.9654048710645,39.2844536073582,40.9654048710645,52243.5432222883,0.0,1.0
2020-05-26,45.53,46.46,45.36,46.05,79177,40.4940270034643,41.3211617522722,40.3428303289511,40.9565109490343,89023.7172433257,0.0,1.0
2020-05-27,46.37,46.55,45.6,46.44,43068,41.2411164540004,41.4012070505439,40.5562844576757,41.3033739082118,48424.0809103092,0.0,1.0
2020-05-28,45.5,46.5,45.4,46.5,67402,40.4673452373737,41.3567374403929,40.3784060170718,41.3567374403929,75784.338755379,0.0,1.0
2020-05-29,44.85,45.38,43.73,45.1,57916,39.8892403054113,40.3606181730114,38.8931210380298,40.1115883561661,65118.6279836877,0.0,1.0
2020-06-01,45.91,46.8,44.95,45.0,60447,40.8319960406116,41.6235551012987,39.9781795257132,40.0226491358641,67964.3916315004,0.0,1.0
2020-06-02,46.26,46.74,45.68,46.43,59991,41.1432833116683,41.5701915691176,40.6274358339172,41.2944799861816,67451.6819422857,0.0,1.0
2020-06-03,47.41,47.63,46.93,47.0,52561,42.1660843451404,42.3617506298046,41.7391760876912,41.8014335419025,59097.6622254751,0.0,1.0
2020-06-04,47.69,47.74,46.6,47.18,31908,42.4151141619858,42.4595837721368,41.4456766606949,41.961524138446,35876.1858847902,0.0,1.0
2020-06-05,48.1,48.98,47.49,48.0,49920,42.7797649652237,43.5624301038806,42.237235721382,42.6908257449218,56128.2186087729,0.0,1.0
2020-06-08,48.72,49.28,48.25,48.98,41572,43.3311881310956,43.8292477647863,42.9131737956766,43.5624301038806,46742.0333334116,0.0,1.0
2020-06-09,48.79,49.98,47.54,48.2,40278,43.3934455853069,44.4518223068998,42.2817053315329,42.8687041855256,45287.1071539294,0.0,1.0
2020-06-10,46.83,48.8,46.51,48.8,34401,41.6502368673893,43.4023395073371,41.3656313624231,43.4023395073371,38679.2237251682,0.0,1.0
2020-06-11,44.61,46.01,44.57,45.37,35818,39.6757861766866,40.9209352609135,39.6402104885659,40.3517242509812,40272.4465971361,0.0,1.0
2020-06-12,44.93,46.15,43.61,46.15,43369,39.9603916816528,41.0454501693362,38.7863939736675,41.0454501693362,48762.514279725,0.0,1.0
2020-06-15,44.49,45.22,43.78,43.78,40921,39.5690591123244,40.2183154205284,38.9375906481807,38.9375906481807,46010.0727902563,0.0,1.0
2020-06-16,45.65,46.08,44.82,45.9,31950,40.6007540678266,40.9831927151249,39.8625585393207,40.8231021185814,35923.409145639,0.0,1.0
2020-06-17,44.79,45.87,44.46,45.87,31972,39.8358767732301,40.7964203524908,39.5423773462338,40.7964203524908,35948.1451394168,0.0,1.0
2020-06-18,44.66,44.99,44.58,44.76,24645,39.7202557868376,40.013755213834,39.6491044105961,39.8091950071395,27709.934848021,0.0,1.0
2020-06-19,44.47,45.12,43.81,45.12,72960,39.551271268264,40.1293762002264,38.9642724142713,40.1293762002264,82033.5502743604,0.0,1.0
2020-06-22,44.21,44.92,43.97,44.22,28407,39.320029295479,39.9514977596226,39.1065751667544,39.3289232175092,31939.7897840427,0.0,1.0
2020-06-23,43.06,44.61,42.88,44.3,41455,38.2972282620069,39.6757861766866,38.1371376654634,39.4000745937507,46610.4828210473,0.0,1.0
2020-06-24,44.37,44.81,42.7,42.88,84415,39.462332047962,39.8536646172905,37.97704706892,38.1371376654634,94913.1324891741,0.0,1.0
2020-06-25,44.53,45.12,43.9,44.31,41870,39.6046348004451,40.1293762002264,39.044317712543,39.4089685157809,47077.0936127669,0.0,1.0
2020-06-26,44.35,44.76,43.9,44.24,97824,39.4445442039017,39.8091950071395,39.044317712543,39.3467110615696,109989.720696807,0.0,1.0
2020-06-29,45.38,46.33,44.53,44.53,54314,40.3606181730114,41.2055407658797,39.6046348004451,39.6046348004451,61068.6711842327,0.0,1.0
2020-06-30,46.18,46.18,44.99,44.99,62605,41.0721319354268,41.0721319354268,40.013755213834,40.013755213834,70390.7677484421,0.0,1.0
2020-07-01,45.13,46.67,44.78,46.08,39475,40.1382701222566,41.5079341149062,39.8269828511999,40.9831927151249,44384.2433810359,0.0,1.0
2020-07-02,45.41,46.4,45.29,45.8,39883,40.387299939102,41.267798220091,40.2805728747397,40.7341628982795,44842.9836292807,0.0,1.0
2020-07-06,45.44,46.39,45.24,46.33,27897,40.4139817051926,41.2589042980608,40.2361032645888,41.2055407658797,31366.3644737367,0.0,1.0
2020-07-07,44.23,45.34,43.95,44.98,52628,39.3378171395394,40.3250424848907,39.088787322694,40.0048612918038,59172.9945701622,0.0,1.0
2020-07-08,43.9,45.68,43.33,44.03,39722,39.044317712543,40.6274358339172,38.5373641568221,39.1599386989355,44661.9611293606,0.0,1.0
2020-07-09,44.33,44.69,42.97,43.69,66205,39.4267563598413,39.7469375529282,38.2171829637352,38.857545349909,74438.4758211901,0.0,1.0
2020-07-10,45.49,46.21,43.18,44.04,70943,40.4584513153436,41.0988137015174,38.4039553263692,39.1688326209657,79765.7093902679,0.0,1.0
2020-07-13,45.86,46.69,45.47,46.02,63236,40.7875264304607,41.5257219589666,40.4406634712832,40.9298291829437,71100.2410245265,0.0,1.0
2020-07-14,45.63,47.36,44.83,45.95,39007,40.5829662237662,42.1216147349895,39.8714524613509,40.8675717287324,43858.0413315787,0.0,1.0
2020-07-15,45.75,47.03,45.75,46.47,45044,40.6896932881285,41.8281153079931,40.6896932881285,41.3300556743024,50645.8228969065,0.0,1.0
2020-07-16,46.21,46.37,45.14,45.82,40571,41.0988137015174,41.2411164540004,40.1471640442868,40.7519507423399,45616.5456165169,0.0,1.0
2020-07-17,45.81,47.78,45.71,46.21,33880,40.7430568203097,42.4951594602575,40.6541176000078,41.0988137015174,38093.4304179733,0.0,1.0
2020-07-20,45.38,45.94,44.75,45.76,23572,40.3606181730114,40.8586778067022,39.8003010851093,40.6985872101587,26503.4929696714,0.0,1.0
2020-07-21,47.24,48.12,45.61,45.7,88520,42.0148876706272,42.7975528092841,40.5651783797059,40.6452236779776,99528.6440554602,0.0,1.0
2020-07-22,46.48,47.22,45.97,47.06,43835,41.3389495963326,41.9970998265668,40.8853595727928,41.8547970740837,49286.4676024752,0.0,1.0
2020-07-23,44.87,46.48,44.74,46.36,34059,39.9070281494716,41.3389495963326,39.7914071630791,41.2322225319703,38294.6914582572,0.0,1.0
2020-07-24,44.83,45.24,44.23,44.68,29447,39.8714524613509,40.2361032645888,39.3378171395394,39.738043630898,33109.1276717255,0.0,1.0
2020-07-27,44.39,45.16,44.11,44.65,28244,39.4801198920224,40.1649518883472,39.2310900751771,39.7113618648074,31756.5185574155,0.0,1.0
2020-07-28,44.43,45.08,43.87,44.0,35586,39.5156955801432,40.0938005121057,39.0176359464524,39.1332569328449,40011.5942991145,0.0,1.0
2020-07-29,44.3,44.85,44.14,44.43,38465,39.4000745937507,39.8892403054113,39.2577718412676,39.5156955801432,43248.6363939594,0.0,1.0
2020-07-30,44.46,44.695,43.5342,43.89,31649,39.5423773462338,39.7513845139433,38.7189780446786,39.0354237905128,35584.975776223,0.0,1.0
2020-07-31,44.62,44.72,43.03,44.1,67908,39.6846800987168,39.7736193190188,38.2705464959163,39.2221961531469,76353.2666122708,0.0,1.0
2020-08-03,44.85,45.21,44.3,44.3,36540,39.8892403054113,40.2094214984982,39.4000745937507,39.4000745937507,41084.2369383926,0.0,1.0
2020-08-04,45.66,45.805,44.29,44.56,47021,40.6096479898568,40.7386098592946,39.3911806717205,39.6313165665357,52868.6892468572,0.0,1.0
2020-08-05,46.74,47.7,46.12,46.14,72976,41.5701915691176,42.424008084016,41.0187684032456,41.036556247306,82051.540088017,0.0,1.0
2020-08-06,46.77,47.49,46.67,46.98,34859,41.5968733352081,42.237235721382,41.5079341149062,41.7836456978422,39194.1821410901,0.0,1.0
2020-08-07,59.58,59.71,49.0,49.0,333130,52.9899874558841,53.1056084422766,43.580217947941,43.580217947941,374559.163965155,0.0,1.0
2020-08-10,60.9,62.93,59.82,59.82,176552,54.1639851638695,55.9694513359985,53.2034415846087,53.2034415846087,198508.598794393,0.0,1.0
2020-08-11,60.5,61.92,60.04,61.03,249004,53.8082282826618,55.0711652109491,53.399107869273,54.279606150262,279970.972485154,0.0,1.0
2020-08-12,59.0,61.21,58.44,61.21,115415,52.474139978133,54.4396967468054,51.9760803444422,54.4396967468054,129768.396448949,0.0,1.0
2020-08-13,57.51,58.75,57.215,58.75,60259,51.1489455956344,52.2517919273782,50.8865748957437,52.2517919273782,67753.0113210346,0.0,1.0
2020-08-14,55.59,57.64,55.435,57.19,92750,49.4413125658375,51.2645665820269,49.3034567743695,50.8643400906682,104284.701040939,0.0,1.0
2020-08-17,54.72,55.65,54.45,55.24,58254,48.6675413492108,49.4946760980187,48.4274054543956,49.1300252947808,65498.6627971847,0.0,1.0
2020-08-18,54.4,54.9661,54.06,54.6,38262,48.3829358442446,48.8864207703738,48.0805424952181,48.5608142848485,43020.3906331906,0.0,1.0
2020-08-19,56.98,57.29,54.47,54.47,88289,50.6775677280342,50.9532793109701,48.445193298456,48.445193298456,99268.9161207923,0.0,1.0
2020-08-20,55.16,56.7999,54.59,56.34,81638,49.4146307997469,50.8837216816995,48.9040010035929,50.4717240619605,91129.9347403616,0.4,1.0
2020-08-21,55.05,55.81,54.67,55.0,115207,49.3160882075067,49.996927935712,48.975668343404,49.2712961201247,128601.954869458,0.0,1.0
2020-08-24,55.59,56.766,54.9,55.38,97167,49.7998427512315,50.8533526464546,49.1817119453609,49.6117159842274,108464.469596471,0.0,1.0
2020-08-25,56.24,56.66,55.6,56.19,39937,50.3821398871967,50.7583934212049,49.8088011687079,50.3373477998147,44580.4184782309,0.0,1.0
2020-08-26,54.38,56.7099,54.01,56.06,47587,48.7158742365888,50.803095924412,48.3844127899625,50.2208883726217,53119.8731533059,0.0,1.0
2020-08-27,54.53,56.08,54.3,54.3,49558,48.8502504987346,50.2388052075745,48.6442068967777,48.6442068967777,55320.0385342958,0.0,1.0
2020-08-28,54.94,55.015,53.22,54.68,57023,49.2175456152664,49.2847337463393,47.676697809328,48.9846267608804,63652.98352115,0.0,1.0
2020-08-31,54.72,55.52,54.38,55.41,44247,49.0204604307859,49.7371338288968,48.7158742365888,49.6385912366566,49391.5360794824,0.0,1.0
2020-09-01,55.4,55.52,54.33,54.91,20521,49.6296328191802,49.7371338288968,48.6710821492069,49.1906703628373,22906.9476323153,0.0,1.0
2020-09-02,55.68,56.24,54.84,55.35,26643,49.880468508519,50.3821398871967,49.1279614405026,49.5848407317983,29740.7439095452,0.0,1.0
2020-09-03,55.05,56.77,54.03,55.96,61221,49.3160882075067,50.8569360134451,48.4023296249153,50.1313041978578,68339.0790408838,0.0,1.0
2020-09-04,55.54,55.95,54.43,55.77,25683,49.7550506638496,50.1223457803814,48.7606663239707,49.9610942658065,28669.1260679672,0.0,1.0
2020-09-08,55.01,55.8,54.01,55.53,28738,49.2802545376011,49.9879695182356,48.3844127899625,49.7460922463732,32079.3265950723,0.0,1.0
2020-09-09,55.62,56.02,55.06,55.22,23992,49.8267180036607,50.1850547027162,49.3250466249831,49.4683813046052,26781.5158907709,0.0,1.0
2020-09-10,54.62,55.58,54.52,55.58,30069,48.9308762560221,49.7908843337552,48.8412920812582,49.7908843337552,33565.0800816768,0.0,1.0
2020-09-11,54.25,55.12,53.9,54.52,26972,48.5994148093958,49.3787971298414,48.2858701977222,48.8412920812582,30107.9962740027,0.0,1.0
2020-09-14,54.1,54.98,53.91,54.15,34816,48.46503854725,49.253379285172,48.2948286151986,48.5098306346319,38864.0070545632,0.0,1.0
2020-09-15,53.35,54.62,52.915,53.93,40413,47.793157236521,48.9308762560221,47.4034660762982,48.3127454501514,45111.7623246801,0.0,1.0
2020-09-16,52.11,53.99,51.9,53.17,25536,46.6823134694491,48.3664959550097,46.494186702445,47.631905721946,28505.0345859756,0.0,1.0
2020-09-17,51.77,52.45,51.54,51.65,29388,46.377727275252,46.9868996636462,46.1716836732951,46.2702262655353,32804.9011753074,0.0,1.0
2020-09-18,52.79,52.9317,51.44,52.18,110308,47.2914858578434,47.4184266334838,46.0820994985312,46.7450223917838,123133.355071655,0.0,1.0
2020-09-21,51.8,52.21,50.96,52.09,35597,46.4046025276811,46.771897644213,45.6520954596647,46.6643966344963,39735.8128194303,0.0,1.0
2020-09-22,51.21,52.12,51.0,51.57,37418,45.8760558965743,46.6912718869255,45.6879291295702,46.1985589257242,41768.5379126737,0.0,1.0
2020-09-23,50.24,51.3,50.24,51.01,39814,45.0070894013649,45.9566816538618,45.0070894013649,45.6968875470466,44443.1174422788,0.0,1.0
2020-09-24,50.37,51.165,50.2,50.39,41856,45.1235488285579,45.8357430179306,44.9712557314593,45.1414656635107,46722.537892802,0.0,1.0
2020-09-25,49.66,50.35,49.6,50.0,41597,44.4875011877344,45.1056319936051,44.4337506828761,44.7920873819316,46433.424329293,0.0,1.0
2020-09-28,50.81,51.73,50.09,50.09,41760,45.5177191975189,46.3418936053464,44.8727131392191,44.8727131392191,46615.3761086442,0.0,1.0
2020-09-29,49.7,50.78,49.15,50.78,28149,44.52333485764,45.4908439450897,44.0306218964387,45.4908439450897,31421.8443985208,0.0,1.0
2020-09-30,49.29,50.49,48.66,49.93,43130,44.1560397411082,45.2310498382745,43.5916594400958,44.7293784595969,48144.6640700629,0.0,1.0
2020-10-01,49.18,49.3884,48.43,48.98,36719,44.0574971488679,44.2441905690758,43.3856158381389,43.8783287993402,40988.2661717746,0.0,1.0
2020-10-02,48.63,49.6,48.49,48.51,33447,43.5647841876667,44.4337506828761,43.4393663429973,43.45728317795,37335.8353617295,0.0,1.0
2020-10-05,48.67,49.405,48.545,48.68,28574,43.6006178575722,44.2590615420866,43.4886376391174,43.6095762750486,31896.258547136,0.0,1.0
2020-10-06,49.3,49.94,48.56,49.23,28247,44.1649981585845,44.7383368770733,43.502075265332,44.1022892362498,31531.2387198486,0.0,1.0
2020-10-07,47.91,49.05,47.86,49.05,36823,42.9197781293668,43.9410377216749,42.8749860419849,43.9410377216749,41104.3581046123,0.0,1.0
2020-10-08,47.66,48.8,47.4,48.38,37463,42.6958176924572,43.7170772847652,42.4628988380711,43.340823750757,41818.7699989976,0.0,1.0
2020-10-09,47.75,48.0,47.23,47.67,23623,42.7764434497447,43.0004038866543,42.3106057409726,42.7047761099336,26369.6127829143,0.0,1.0
2020-10-12,47.87,48.25,47.39,47.39,38858,42.8839444594613,43.224364323564,42.4539404205948,42.4539404205948,43375.9646750407,0.0,1.0
2020-10-13,47.01,47.374,46.651,47.26,46938,42.1135205564921,42.4396069526325,41.7919133690898,42.3374809934017,52395.4148416557,0.0,1.0
2020-10-14,47.09,47.49,46.77,46.88,26635,42.1851878963032,42.5435245953586,41.8985185370588,41.9970611292991,29731.8137608654,0.0,1.0
2020-10-15,46.97,47.86,46.3,46.61,28528,42.0776868865865,42.8749860419849,41.4774729156686,41.7551838574366,31844.9101922271,0.0,1.0
2020-10-16,46.76,47.22,46.59,46.84,45153,41.8895601195824,42.3016473234962,41.7372670224839,41.9612274593935,50402.8754174716,0.0,1.0
2020-10-19,46.65,47.36,46.605,47.16,36924,41.7910175273422,42.4270651681656,41.7507046486984,42.2478968186379,41217.1012316949,0.0,1.0
2020-10-20,47.24,47.37,46.73,47.18,24057,42.319564158449,42.436023585642,41.8626848671533,42.2658136535906,26854.0733487944,0.0,1.0
2020-10-21,48.47,48.55,47.4,47.4,41230,43.4214495080445,43.4931168478556,42.4628988380711,42.4628988380711,46023.7537586064,0.0,1.0
2020-10-22,48.83,49.97,48.5,48.68,29030,43.7439525371944,44.7652121295024,43.4483247604736,43.6095762750486,32405.2770218856,0.0,1.0
2020-10-23,50.5,50.65,48.5916,48.5916,34866,45.2400082557509,45.3743845178967,43.5303838645573,43.5303838645573,38919.820483812,0.0,1.0
2020-10-26,49.6,51.21,47.9,49.92,35972,44.4337506828761,45.8760558965743,42.9108197118905,44.7204200421205,40154.4135387968,0.0,1.0
2020-10-27,47.72,49.33,47.265,49.33,48594,42.7495681973155,44.1918734110137,42.3419602021399,44.1918734110137,54243.9556183779,0.0,1.0
2020-10-28,47.44,47.87,46.63,47.24,32011,42.4987325079767,42.8839444594613,41.7731006923894,42.319564158449,35732.8736737024,0.0,1.0
2020-10-29,47.03,47.84,46.64,47.25,36508,42.1314373914448,42.8570692070321,41.7820591098658,42.3285225759253,40752.7335003445,0.0,1.0
2020-10-30,46.98,48.27,46.85,47.02,40863,42.0866453040629,43.2422811585168,41.9701858768699,42.1224789739685,45614.0831879198,0.0,1.0
2020-11-02,48.2,48.31,47.02,47.48,31596,43.1795722361821,43.2781148284223,42.1224789739685,42.5345661778822,35269.6222109368,0.0,1.0
2020-11-03,48.28,48.99,48.0,48.72,26567,43.2512395759931,43.8872872168166,43.0004038866543,43.6454099449541,29655.907497087,0.0,1.0
2020-11-04,48.92,49.25,47.4,47.4,35801,43.8245782944819,44.1202060712026,42.4628988380711,42.4628988380711,39963.5316107656,0.0,1.0
2020-11-05,48.0,49.25,47.89,48.95,57069,43.0004038866543,44.1202060712026,42.9018612944141,43.851453546911,63704.3318760589,0.0,1.0
2020-11-06,51.79,53.035,48.48,49.55,79540,46.3956441102047,47.5109670860148,43.4304079255209,44.3889585954942,88788.0032490797,0.0,1.0
2020-11-09,51.37,55.0,51.05,53.86,70921,46.0193905761965,49.2712961201247,45.7327212169522,48.2500365278167,79166.8843151619,0.0,1.0
2020-11-10,53.14,53.53,51.01,51.5,63900,47.6050304695169,47.954408751096,45.6968875470466,46.1358500033895,71329.5625800376,0.0,1.0
2020-11-11,53.22,53.54,51.5,53.54,37583,47.676697809328,47.9633671685723,46.1358500033895,47.9633671685723,41952.7222291948,0.0,1.0
2020-11-12,50.84,52.78,50.1,52.78,35003,45.544594449948,47.282527440367,44.8816715566955,47.282527440367,39072.7492799539,0.0,1.0
2020-11-13,51.78,52.08,50.21,51.25,44169,46.3866856927283,46.6554382170199,44.9802141489357,45.9118895664799,49304.4671298542,0.0,1.0
2020-11-16,52.99,54.31,52.17,52.17,29897,47.4706542073711,48.6531653142541,46.7360639743074,46.7360639743074,33373.0818850608,0.0,1.0
2020-11-17,52.99,53.79,52.42,52.6,31103,47.4706542073711,48.187327605482,46.9600244112171,47.121275925792,34719.3017985432,0.0,1.0
2020-11-18,51.79,53.23,51.67,53.02,24389,46.3956441102047,47.6856562268044,46.2881431004881,47.4975294598003,27224.6745190068,0.0,1.0
2020-11-19,51.37,51.97,50.56,51.51,46005,46.377727275252,46.9194176853191,45.6464452216613,46.5041217042676,50957.1509611487,0.4,1.0
2020-11-20,51.7,51.96,50.8,50.99,101796,46.6756570007889,46.910389511818,45.8631213856881,46.0346566822094,112753.70371136,0.0,1.0
2020-11-23,52.7,53.0,51.76,51.77,22993,47.5784743509009,47.8493195559345,46.7298260417956,46.7388542152968,25468.0528648993,0.0,1.0
2020-11-24,53.47,53.95,52.53,53.14,37078,48.2736437104871,48.7069960385409,47.4249954013818,47.9757139849501,41069.2151578627,0.0,1.0
2020-11-25,52.89,53.43,52.72,53.21,23755,47.7500096474222,48.2375310164826,47.5965306979031,48.038911199458,26312.0774064142,0.0,1.0
2020-11-27,52.84,52.84,51.18,52.65,21590,47.7048687799166,47.7048687799166,46.2061919787307,47.5333334833953,23914.0286762569,0.0,1.0
2020-11-30,52.15,52.76,51.44,52.32,78941,47.0819248083393,47.6326433919076,46.4409244897598,47.2354037578583,87438.5056846874,0.0,1.0
2020-12-01,51.87,52.81,51.64,52.76,37972,46.8291359503079,47.6777842594132,46.6214879597822,47.6326433919076,42059.4486750732,0.0,1.0
2020-12-02,52.24,52.78,51.43,51.75,42490,47.1631783698494,47.6506997389098,46.4318963162587,46.7207978682945,47063.7831613783,0.0,1.0
2020-12-03,52.05,52.5,51.8,52.5,14269,46.9916430733281,47.3979108808785,46.7659387358001,47.3979108808785,15804.9687439329,0.0,1.0
2020-12-04,52.87,52.925,51.57,52.36,16650,47.7319533004199,47.7816082546761,46.5582907452744,47.2715164518628,18442.2685252283,0.0,1.0
2020-12-07,52.75,53.21,52.57,52.81,47437,47.6236152184065,48.038911199458,47.4611080953863,47.6777842594132,52543.2968186939,0.0,1.0
2020-12-08,52.52,52.91,51.88,52.91,31958,47.4159672278807,47.7680659944244,46.8381641238091,47.7680659944244,35398.0791308856,0.0,1.0
2020-12-09,52.61,53.085,52.42,52.93,25082,47.4972207893908,47.926059030694,47.3256854928695,47.7861223414266,27781.9206696562,0.0,1.0
2020-12-10,52.8,52.99,52.06,52.43,23522,47.6687560859121,47.8402913824334,47.0006712468292,47.3347136663707,26053.9964114366,0.0,1.0
2020-12-11,51.1,52.6,50.99,52.3,35917,46.1339665907217,47.4881926158897,46.0346566822094,47.2173474108561,39783.2407579955,0.0,1.0
2020-12-14,51.63,52.11,51.26,51.46,31507,46.6124597862811,47.0458121143348,46.2784173667396,46.458980836762,34898.5317972593,0.0,1.0
2020-12-15,52.86,53.01,50.615,51.74,24491,47.7229251269188,47.8583477294356,45.6961001759174,46.7117696947934,27127.3032102922,0.0,1.0
2020-12-16,51.99,52.845,51.82,52.68,24140,46.9374740323214,47.7093828666671,46.7839950828023,47.5604180038986,26738.5202521928,0.0,1.0
2020-12-17,52.73,53.53,52.22,52.4,49927,47.6055588714042,48.3278127514938,47.1451220228471,47.3076291458673,55301.3297693137,0.0,1.0
2020-12-18,52.59,53.1211,52.25,52.9,239175,47.4791644423886,47.958650737033,47.1722065433505,47.7590378209233,264920.695166455,0.0,1.0
2020-12-21,51.4,52.51,50.55,52.51,36667,46.4048117957553,47.4069390543796,45.6374170481601,47.4069390543796,40613.9735744472,0.0,1.0
2020-12-22,51.02,52.0,50.88,51.1,32367,46.0617412027128,46.9465022058225,45.9353467736971,46.1339665907217,35851.1054267906,0.0,1.0
2020-12-23,51.67,51.79,50.4184,51.47,28364,46.6485724802856,46.756910562299,45.5186062848854,46.4680090102632,31417.2074744489,0.0,1.0
2020-12-24,51.78,52.19,51.335,51.765,12373,46.7478823887979,47.1180375023438,46.346128667998,46.7343401285462,13704.8761839429,0.0,1.0
2020-12-28,51.9,52.49,51.9,52.15,21554,46.8562204708113,47.3888827073774,46.8562204708113,47.0819248083393,23874.1535010673,0.0,1.0
2020-12-29,52.05,52.48,51.75,52.32,24876,46.9916430733281,47.3798545338762,46.7207978682945,47.2354037578583,27553.7460560708,0.0,1.0
2020-12-30,52.1,52.32,51.81,52.32,20861,47.0367839408337,47.2354037578583,46.7749669093012,47.2354037578583,23106.5563786659,0.0,1.0
2020-12-31,52.3,52.3793,51.8101,51.89,12946,47.2173474108561,47.28894082672,46.7750571910362,46.8471922973102,14339.556055712,0.0,1.0
2021-01-04,51.75,52.63,51.61,52.63,27791,46.7207978682945,47.515277136393,46.5944034392788,47.515277136393,30782.5276026798,0.0,1.0
2021-01-05,52.01,52.83,51.89,52.12,26455,46.9555303793236,47.6958406064154,46.8471922973102,47.0548402878359,29302.7155456405,0.0,1.0
2021-01-06,54.18,54.98,52.67,52.67,57864,48.9146440290666,49.6368979091562,47.5513898303975,47.5513898303975,64092.6982548834,0.0,1.0
2021-01-07,54.32,54.99,53.4,54.39,22158,49.0410384580823,49.6459260826573,48.2104464959793,49.1042356725901,24543.1703292497,0.0,1.0
2021-01-08,53.51,54.94,52.88,54.49,19758,48.3097564044916,49.6007852151517,47.740981473921,49.1945174076013,21884.8253166042,0.0,1.0
2021-01-11,54.18,54.25,52.63,53.0,64093,48.9146440290666,48.9778412435744,47.515277136393,47.8493195559345,70992.2112064538,0.0,1.0
2021-01-12,54.68,55.0799,54.06,54.21,37040,49.3660527041226,49.7270893624324,48.8063059470532,48.94172854957,41027.1246951625,0.0,1.0
2021-01-13,53.9,54.57,53.3301,54.57,48682,48.6618551710352,49.2667427956103,48.1473395632064,49.2667427956103,53922.3132940038,0.0,1.0
2021-01-14,54.6,55.16,53.59,54.34,34473,49.2938273161136,49.7994050321763,48.3819817925005,49.0590948050845,38183.8031753871,0.0,1.0
2021-01-15,54.1,54.67,53.3801,54.05,35107,48.8424186410576,49.3570245306215,48.192480430712,48.797277773552,38886.0493162276,0.0,1.0
2021-01-19,54.48,54.66,53.27,54.66,36945,49.1854892341002,49.3479963571203,48.0930802404647,49.3479963571203,40921.8985384119,0.0,1.0
2021-01-20,54.94,55.02,53.47,54.6,29950,49.6007852151517,49.6730106031607,48.2736437104871,49.2938273161136,33173.9304703055,0.0,1.0
2021-01-21,54.29,55.01,53.97,55.01,24956,49.0139539375789,49.6639824296595,48.7250523855431,49.6639824296595,27642.3575564923,0.0,1.0
2021-01-22,56.13,56.34,53.88,53.88,47357,50.6751378617849,50.8647295053085,48.643798824033,48.643798824033,52454.6853182724,0.0,1.0
2021-01-25,56.6,57.0699,55.45,56.38,40351,51.0994620163376,51.5236958891552,50.0612220637088,50.9008421993129,44694.533168858,0.0,1.0
2021-01-26,59.39,59.98,56.348,56.76,125477,53.61832242315,54.150984659716,50.8719520441093,51.2439127923555,138983.815479884,0.0,1.0
2021-01-27,59.99,61.66,58.2347,58.55,107929,54.1600128332172,55.6677178079041,52.5752975385656,52.8599558490559,119546.882862424,0.0,1.0
2021-01-28,57.61,60.81,57.5,60.81,107000,52.0113075399507,54.900323060309,51.9119976314383,54.900323060309,118517.881813779,0.0,1.0
2021-01-29,55.63,58.38,55.62,58.38,60718,50.223729186729,52.7064768995369,50.2147010132278,52.7064768995369,67253.913532421,0.0,1.0
2021-02-01,56.25,57.23,54.04,55.86,68380,50.7834759437984,51.6682369469081,48.7882496000509,50.4313771772547,75740.6799852918,0.0,1.0
2021-02-02,56.82,57.1,55.7,56.84,42814,51.2980818333622,51.5508706913936,50.2869264012368,51.3161381803644,47422.6597380855,0.0,1.0
2021-02-03,56.3,57.42,56.05,56.24,39677,50.828616811304,51.8397722434294,50.602912473776,50.7744477702973,43947.9812778067,0.0,1.0
2021-02-04,56.42,57.0479,55.64,56.26,47233,50.9369548933174,51.5038339074527,50.2327573602301,50.7925041172995,52317.3374926191,0.0,1.0
2021-02-05,56.32,56.83,55.28,56.83,37593,50.8466731583062,51.3071100068633,49.9077431141898,51.3071100068633,41639.6516918262,0.0,1.0
2021-02-08,57.24,57.24,56.2,56.2,61587,51.6772651204092,51.6772651204092,50.7383350762928,50.7383350762928,68216.4559557498,0.0,1.0
2021-02-09,58.59,58.6,56.67,56.67,35440,52.8960685430604,52.9050967165615,51.1626592308454,51.1626592308454,39254.8946867321,0.0,1.0
2021-02-10,58.92,59.158,58.05,59.05,44203,53.1939982685973,53.408868797924,52.4085471739999,53.3113645241119,48961.1769141541,0.0,1.0
2021-02-11,58.09,59.48,57.94,59.22,82948,52.4446598680044,53.69957598466,52.3092372654876,53.4648434736309,91876.8342120501,0.0,1.0
2021-02-12,58.0,58.22,57.38,58.22,33087,52.3634063064943,52.562026123519,51.8036595494249,52.562026123519,36648.6089305843,0.0,1.0
2021-02-16,58.29,59.379,58.18,59.11,67346,52.6252233380268,53.6083914322987,52.5259134295145,53.3655335651186,74595.3763423437,0.0,1.0
2021-02-17,59.81,60.05,58.0,58.0,75660,53.997505710197,54.2141818742239,52.3634063064943,52.3634063064943,83804.3265236499,0.0,1.0
2021-02-18,59.5,60.18,58.4281,59.91,59101,54.0787592717071,54.6968022348123,53.1045236067769,54.4514028229911,65025.7059769447,0.4,1.0
2021-02-19,59.36,60.21,58.8301,59.7,82888,53.9515151322442,54.7240688361258,53.4698960643774,54.2605366137968,91197.284597841,0.0,1.0
2021-02-22,59.81,60.06,58.52,59.2,35748,54.3605141519462,54.5877358295584,53.1880502954672,53.8060932585724,39331.6346130154,0.0,1.0
2021-02-23,58.96,60.22,58.79,59.71,31887,53.5879604480647,54.7331577032302,53.4334497072884,54.2696254809013,35083.5804214284,0.0,1.0
2021-02-24,57.9,59.28,57.71,59.28,53390,52.6245405349889,53.8788041954083,52.4518520600036,53.8788041954083,58742.1945840016,0.0,1.0
2021-02-25,58.2,58.95,57.92,58.27,38712,52.8972065481236,53.5788715809602,52.6427182691979,52.960828617855,42592.7671237286,0.0,1.0
2021-02-26,57.87,58.92,57.03,58.63,51906,52.5972739336754,53.5516049796467,51.8338090968984,53.2880278336166,57109.4278343733,0.0,1.0
2021-03-01,74.18,80.0,70.5,70.5,785527,67.4212161810963,72.7109368359087,64.0765130866445,64.0765130866445,864273.831897117,0.0,1.0
2021-03-02,74.72,77.07,72.58,75.41,213210,67.9120150047387,70.0478987742935,65.9669974443781,68.5391468349484,234583.691838453,0.0,1.0
2021-03-03,72.25,76.2999,71.86,74.91,146756,65.66706482993,69.3479651185768,65.312599012855,68.084703479724,161467.868671469,0.0,1.0
2021-03-04,70.92,73.96,68.58,71.9,155012,64.458245505033,67.2212611047976,62.3314506025827,65.3489544812729,170551.509025197,0.0,1.0
2021-03-05,69.0,72.44,68.3,70.91,136103,62.7131830209712,65.8397533049153,62.076962323657,64.4491566379285,149746.935933066,0.0,1.0
2021-03-08,71.24,71.39,69.56,69.69,89883,64.7490892523767,64.885422258944,63.2221595788226,63.3403148511809,98893.5133132387,0.0,1.0
2021-03-09,68.94,71.44,68.24,71.44,72202,62.6586498183443,64.9308665944664,62.0224291210301,64.9308665944664,79440.0437039537,0.0,1.0
2021-03-10,68.05,69.405,67.82,68.95,131542,61.8497406460448,63.081282138703,61.6406967026416,62.6677386854488,144728.708746371,0.0,1.0
2021-03-11,73.75,73.95,67.6,68.1,125675,67.0303948956033,67.2121722376931,61.4407416263428,61.8951849815672,138273.558800232,0.0,1.0
2021-03-12,75.8,79.99,75.0,77.49,578245,68.8936126520235,72.7018479688042,68.1665032836644,70.429631192682,636212.40508009,0.0,1.0
2021-03-15,76.01,76.69,75.12,75.67,67161,69.0844788612177,69.7025218243229,68.2755696889182,68.7754573796651,73893.6978920423,0.0,1.0
2021-03-16,75.48,76.61,75.25,76.01,63489,68.6027689046798,69.629810887487,68.3937249612766,69.0844788612177,69853.5904091343,0.0,1.0
2021-03-17,74.07,76.63,73.89,75.41,76436,67.3212386429469,69.647988621696,67.1576390350661,68.5391468349484,84098.4900772196,0.0,1.0
2021-03-18,73.83,75.65,73.52,74.1,80977,67.1031058324392,68.7572796454561,66.8213509522001,67.3485052442604,89094.7123211969,0.0,1.0
2021-03-19,73.01,76.02,72.68,74.16,99706,66.3578187298712,69.0935677283222,66.057886115423,67.4030384468873,109701.240928872,0.0,1.0
2021-03-22,74.11,75.21,73.5,73.8,54559,67.3575941113649,68.3573694928586,66.8031732179911,67.0758392311257,60028.3834858315,0.0,1.0
2021-03-23,74.53,75.755,73.52,73.52,100094,67.7393265297534,68.8527127500533,66.8213509522001,66.8213509522001,110128.136817589,0.0,1.0
2021-03-24,71.82,75.555,71.1,74.59,169198,65.276243544437,68.6709354079635,64.6218451129138,67.7938597323804,186159.614894623,0.0,1.0
2021-03-25,75.65,76.06,71.79,71.79,102180,68.7572796454561,69.1299231967402,65.2489769431236,65.2489769431236,112423.25234301,0.0,1.0
2021-03-26,77.82,78.27,74.94,75.38,162146,70.7295638071301,71.1385628268321,68.1119700810374,68.5118802336349,178400.672092481,0.0,1.0
2021-03-29,76.0,80.799,75.58,77.07,104536,69.0753899941132,73.4371373175573,68.6936575757247,70.0478987742935,115015.434595115,0.0,1.0
2021-03-30,75.85,76.3709,74.5,76.23,99533,68.9390569875459,69.4124960750187,67.71205992844,69.2844339375165,109510.898174367,0.0,1.0
2021-03-31,76.82,78.01,75.33,75.33,81902,69.8206770966813,70.9022522821154,68.4664358981125,68.4664358981125,90112.4409218749,0.0,1.0
2021-04-01,78.85,78.94,76.29,76.65,38654,71.6657171188925,71.7475169228329,69.3389671401434,69.666166355905,42528.9527898483,0.0,1.0
2021-04-05,78.71,79.5,77.145,79.5,72651,71.5384729794296,72.2564934806842,70.1160652775772,72.2564934806842,79934.0546679585,0.0,1.0
2021-04-06,78.15,79.67,77.88,78.4,51100,71.0294964215783,72.4110042214605,70.7840970097571,71.2567180991905,56222.6286428635,0.0,1.0
2021-04-07,76.93,78.45,76.72,77.91,36372,69.9206546348307,71.3021624347129,69.7297884256364,70.8113636110705,40018.1888257971,0.0,1.0
2021-04-08,78.2,78.65,77.0,77.0,56935,71.0749407571007,71.4839397768027,69.9842767045621,69.9842767045621,62642.5706806543,0.0,1.0
2021-04-09,76.8,78.41,75.73,78.1,37579,69.8024993624723,71.265806966295,68.8299905822921,70.9840520860558,41346.18711879,0.0,1.0
2021-04-12,76.0,76.53,75.1678,76.53,37912,69.0753899941132,69.5570999506511,68.3190144736777,69.5570999506511,41712.5694150341,0.0,1.0
2021-04-13,76.29,76.78,73.585,75.73,120972,69.3389671401434,69.7843216282633,66.8804285883792,68.8299905822921,133099.096520244,0.0,1.0
2021-04-14,75.95,77.64,75.61,76.04,221161,69.0299456585908,70.5659641992494,68.7209241770382,69.1117454625312,243331.75681574,0.0,1.0
2021-04-15,75.18,76.89,74.26,76.46,33147,68.3301028915452,69.8842991664127,67.4939271179322,69.4934778809197,36469.8918126223,0.0,1.0
2021-04-16,76.57,77.06,75.09,75.81,60234,69.5934554190691,70.038809907189,68.2483030876048,68.902701519128,66272.2859818834,0.0,1.0
2021-04-19,74.92,76.17,74.195,76.17,35147,68.0937923468285,69.2299007348895,67.434849481753,69.2299007348895,38670.3860843586,0.0,1.0
2021-04-20,73.94,74.54,72.8,74.5,40082,67.2030833705886,67.7484153968579,66.1669525206769,67.71205992844,44100.105699868,0.0,1.0
2021-04-21,74.53,75.05,73.02,73.06,62189,67.7393265297534,68.2119476191868,66.3669075969756,66.4032630653936,68423.2691325057,0.0,1.0
2021-04-22,72.06,75.0,72.0,74.87,102664,65.4943763549447,68.1665032836644,65.4398431523178,68.048348011306,112955.77195677,0.0,1.0
2021-04-23,72.87,74.235,70.845,72.52,158127,66.2305745904083,67.471204950171,64.3900790017494,65.9124642417512,173978.778853426,0.0,1.0
2021-04-26,71.74,73.4,71.48,72.58,87533,65.2035326076011,66.7122845469462,64.9672220628844,65.9669974443781,96307.9325439486,0.0,1.0
2021-04-27,71.52,72.2899,71.4,71.4,58324,65.0035775313023,65.7033294096769,64.8945111260485,64.8945111260485,64170.8139523753,0.0,1.0
2021-04-28,72.22,72.65,70.7,72.14,59932,65.6397982286166,66.0306195141096,64.2582904287343,65.5670872917806,65940.0113468512,0.0,1.0
2021-04-29,73.04,74.7999,72.85,72.85,34090,66.3850853311846,67.9846350529036,66.2123968561993,66.2123968561993,37507.424861746,0.0,1.0
2021-04-30,73.42,74.5599,72.07,72.56,123256,66.7304622811552,67.7665022423958,65.5034652220492,65.9488197101692,135612.060978567,0.0,1.0
2021-05-03,74.3,74.92,73.17,73.55,48574,67.5302825863502,68.0937923468285,66.503240603543,66.8486175535135,53443.4043776605,0.0,1.0
2021-05-04,75.76,76.41,73.07,74.47,78095,68.8572571836055,69.4480335453973,66.4123519324981,67.6847933271265,85923.8000756248,0.0,1.0
2021-05-05,76.95,77.34,75.43,75.73,37536,69.9388323690397,70.2932981861147,68.5573245691574,68.8299905822921,41298.8764919476,0.0,1.0
2021-05-06,77.02,78.01,76.125,77.52,135263,70.0024544387711,70.9022522821154,69.1890008329193,70.4568977939955,148822.728338936,0.0,1.0
2021-05-07,78.36,81.45,76.245,80.53,49175,71.2203626307725,74.0288225660595,69.2980672381732,73.1926467924466,54104.6529063173,0.0,1.0
2021-05-10,74.85,79.88,74.61,78.57,108299,68.030170277097,72.6018704306548,67.8120374665893,71.4112288399668,119155.664567387,0.0,1.0
2021-05-11,74.98,75.75,73.89,74.67,86995,68.1483255494554,68.848168316501,67.1576390350661,67.8665706692163,95715.9995848516,0.0,1.0
2021-05-12,74.12,75.44,73.74,74.41,91178,67.3666829784694,68.5664134362619,67.0213060284988,67.6302601244995,100318.333354188,0.0,1.0
2021-05-13,74.64,74.98,73.855,74.32,64337,67.8393040679028,68.1483255494554,67.1258280002004,67.5484603205591,70786.5999803505,0.0,1.0
2021-05-14,76.59,76.76,74.75,74.88,56985,69.6116331532781,69.7661438940544,67.9392816060522,68.0574368784105,62697.5830374477,0.0,1.0
2021-05-17,76.42,77.09,74.99,76.42,71038,69.4571224125018,70.0660765085025,68.1574144165599,69.4571224125018,78159.3560378031,0.0,1.0
2021-05-18,75.9,77.0699,75.53,76.535,86769,68.9845013230684,70.0478078856225,68.6482132402023,69.5616443842034,95467.3437321453,0.0,1.0
2021-05-19,76.83,77.21,73.52,76.08,85012,69.8297659637858,70.1751429137563,66.8213509522001,69.1481009309491,93534.2095144249,0.0,1.0
2021-05-20,76.55,77.6,75.01,76.21,65136,69.9388323690397,70.8981501219788,68.5318329980623,69.6281961442784,71293.1662011455,0.4,1.0
2021-05-21,76.56,77.87,75.94,77.0,309032,69.9479687285915,71.1448318298774,69.3815144363798,70.3499685488707,338244.131317127,0.0,1.0
2021-05-24,76.37,77.07,75.06,77.07,61574,69.7743778971072,70.4139230657333,68.5775147958213,70.4139230657333,67394.457990502,0.0,1.0
2021-05-25,76.85,77.69,75.53,76.78,65356,70.2129231555937,70.980377357945,69.0069236947559,70.1489686387311,71533.9623286979,0.0,1.0
2021-05-26,78.74,79.22,77.14,77.14,58771,71.9396951108842,72.3782403693706,70.477877582596,70.477877582596,64326.496419914,0.0,1.0
2021-05-27,79.52,80.26,79.0,79.0,92348,72.6523311559247,73.328421762758,72.177240459231,72.177240459231,101077.45812367,0.0,1.0
2021-05-28,80.56,81.18,79.5,80.0,107073,73.602512549312,74.1689668415237,72.6340584368211,73.0908764144111,117194.380751892,0.0,1.0
2021-06-01,79.82,81.3967,78.33,80.7,100716,72.9264219424787,74.3669517530112,71.5651043692603,73.7304215830372,110236.467193481,0.0,1.0
2021-06-02,82.84,83.0979,79.84,79.84,187510,75.6856025271227,75.9212292399637,72.9446946615823,72.9446946615823,205234.917624306,0.0,1.0
2021-06-03,81.71,84.24,81.3101,82.23,117071,74.6531938977692,76.9646928643749,74.2878308792927,75.1282845944629,128137.470221296,0.0,1.0
2021-06-04,82.0,82.47,80.02,81.95,77059,74.9181483247714,75.3475572237061,73.1091491335147,74.8724665270124,84343.2217866322,0.0,1.0
2021-06-07,82.13,82.15,81.5,81.68,46098,75.0369209989448,75.0551937180485,74.4613303471814,74.6257848191138,50455.5449450443,0.0,1.0
2021-06-08,84.78,85.01,81.26,82.0,93863,77.4580562801722,77.6681925498636,74.2420577179381,74.9181483247714,102735.667820224,0.0,1.0
2021-06-09,87.43,88.495,85.02,85.57,192264,79.8791915613996,80.8522138536664,77.6773289094154,78.1798286847645,210438.303035142,0.0,1.0
2021-06-10,87.19,87.45,85.17,87.01,86458,79.6599189321563,79.8974642805032,77.8143743026925,79.4954644602239,94630.6890723815,0.0,1.0
2021-06-11,91.0,91.03,86.47,86.78,165995,83.1408719213927,83.1682810000481,79.0021010444267,79.2853281905325,181686.150877535,0.0,1.0
2021-06-14,91.79,92.69,90.2501,91.25,147419,83.862644325985,84.6849166856471,82.4557363186031,83.3692809101877,161354.201489294,0.0,1.0
2021-06-15,91.7,92.49,89.15,91.49,97657,83.7804170900188,84.5021894946111,81.4506454043094,83.5885535394309,106888.30649265,0.0,1.0
2021-06-16,93.62,94.35,91.62,91.62,88120,85.5345981239646,86.2015523712461,83.7073262136044,83.7073262136044,96449.7943632545,0.0,1.0
2021-06-17,96.17,97.03,93.62,94.24,114999,87.864369809674,88.6500967311289,85.5345981239646,86.1010524161763,125869.608510893,0.0,1.0
2021-06-18,92.56,96.79,92.56,94.69,170010,84.5661440114737,88.4308241018857,84.5661440114737,86.5121885960074,186080.680205366,0.0,1.0
2021-06-21,90.65,93.03,90.0,93.03,135799,82.8210993370796,84.9955529104084,82.2272359662125,84.9955529104084,148635.787843118,0.0,1.0
2021-06-22,93.3,93.75,90.17,90.33,185441,85.242234618307,85.6533707981381,82.3825540785932,82.528735831422,202970.339497461,0.0,1.0
2021-06-23,95.52,96.0,90.47,92.97,141243,87.2705064388069,87.7090516972934,82.6566448651472,84.9407347530976,154594.397472187,0.0,1.0
2021-06-24,98.34,98.38,94.61,95.24,102166,89.8469598324149,89.8835052706221,86.439097719593,87.0146883713565,111823.532579622,0.0,1.0
2021-06-25,98.42,100.8,97.8319,98.34,270509,89.9200507088293,92.094504282158,89.3827414035879,89.8469598324149,296079.634854853,0.0,1.0
2021-06-28,99.6,99.8,97.5,98.51,76599,90.9981411359419,91.1808683269779,89.0795056300636,90.0022779447955,83839.7389744771,0.0,1.0
2021-06-29,99.53,99.885,98.07,99.65,60576,90.9341866190793,91.2585273831682,89.6002781245163,91.0438229337009,66302.1191936961,0.0,1.0
2021-06-30,99.43,100.0,96.93,99.45,71091,90.8428230235613,91.3635955180139,88.5587331356109,90.8610957426649,77811.0795628475,0.0,1.0
2021-07-01,98.32,99.8,97.69,99.68,34909,89.8286871133113,91.1808683269779,89.2530964615478,91.0712320123563,38208.8728033006,0.0,1.0
2021-07-02,96.66,97.93,95.46,97.3,64830,88.3120514277123,89.472369090791,87.2156882814961,88.8967784390276,70958.2406782772,0.0,1.0
2021-07-06,94.18,96.53,93.8,96.48,79071,86.0462342588655,88.1932787535388,85.6990525958971,88.1475969557798,86545.411825884,0.0,1.0
2021-07-07,93.05,94.5,92.05,93.89,127286,85.013825629512,86.3385977645232,84.1001896743318,85.7812798318633,139318.072234694,0.0,1.0
2021-07-08,91.83,94.26,90.43,91.34,204315,83.8991897641922,86.1193251352799,82.62009942694,83.4515081461539,223628.45818575,0.0,1.0
2021-07-09,91.85,93.25,90.97,92.4,167851,83.9174624832958,85.196552820548,83.1134628427373,84.4199622586449,183717.594571796,0.0,1.0
2021-07-12,93.32,93.48,91.23,91.96,78891,85.2605073374106,85.4066890902394,83.3510081910841,84.0179624383656,86348.396812432,0.0,1.0
2021-07-13,93.36,93.71,91.02,92.69,70181,85.2970527756178,85.6168253599309,83.1591446404963,84.6849166856471,76815.0592170626,0.0,1.0
2021-07-14,91.25,93.65,90.72,93.03,390799,83.3692809101877,85.5620072026201,82.8850538539422,84.9955529104084,427740.39023338,0.0,1.0
2021-07-15,92.21,92.57,90.42,90.64,93379,84.2463714271606,84.5752803710255,82.6109630673882,82.8119629775278,102205.916339609,0.0,1.0
2021-07-16,92.5,93.75,90.67,92.9,153747,84.5113258541629,85.6533707981381,82.8393720561832,84.8767802362349,168280.373739983,0.0,1.0
2021-07-19,95.9,96.1,91.02,91.07,96231,87.6176881017754,87.8004152928114,83.1591446404963,83.2048264382553,105327.50977497,0.0,1.0
2021-07-20,95.01,98.9999,95.01,96.36,123941,86.804552101665,90.4498681992383,86.804552101665,88.0379606411582,135656.876568045,0.0,1.0
2021-07-21,97.0,97.9,94.81,95.32,68357,88.6226876524735,89.4449600121356,86.621824910629,87.0877792477709,74818.6404140829,0.0,1.0
2021-07-22,96.99,97.83,95.95,96.29,42750,88.6135512929217,89.381005495273,87.6633698995344,87.9740061242956,46791.065694838,0.0,1.0
2021-07-23,96.45,97.295,95.42,97.295,55295,88.1201878771244,88.8922102592517,87.1791428432889,88.8922102592517,60521.9176045865,0.0,1.0
2021-07-26,96.18,97.81,95.8,96.5,33301,87.8735061692258,89.3627327761694,87.5263245062573,88.1658696748834,36448.8720164632,0.0,1.0
2021-07-27,96.11,96.66,95.0001,95.54,56775,87.8095516523632,88.3120514277123,86.7955071057088,87.2887791579105,62141.8188263024,0.0,1.0
2021-07-28,96.65,97.85,95.16,96.51,40727,88.3029150681605,89.3992782143766,86.9415974949421,88.1750060344353,44576.8358492086,0.0,1.0
2021-07-29,98.0,98.4499,96.18,96.6,55316,89.5363236076537,89.9473684238892,87.8735061692258,88.2572332704015,60544.9026894891,0.0,1.0
2021-07-30,100.48,101.38,97.402,98.0,114513,91.8021407765004,92.6244131361625,88.9899693064559,89.5363236076537,125337.667974573,0.0,1.0
2021-08-02,102.29,102.9,100.62,100.62,90085,93.4558218553765,94.0131397880363,91.9300498102256,91.9300498102256,98600.5415934382,0.0,1.0
2021-08-03,101.55,103.44,100.87,102.56,66433,92.7797312485431,94.5065032038336,92.1584587990207,93.7025035632751,72712.7688258521,0.0,1.0
2021-08-04,100.92,102.3,99.37,100.66,48781,92.2041405967797,93.4649582149282,90.7880048662504,91.9665952484328,53392.1631733308,0.0,1.0
2021-08-05,98.33,101.53,97.0,101.53,96883,89.8378234728631,92.7614585294396,88.6226876524735,92.7614585294396,106041.141934807,0.0,1.0
2021-08-06,115.64,119.285,105.0,105.24,551952,105.652861857031,108.983064913663,95.9317752939146,96.1510479231579,604126.83724906,0.0,1.0
2021-08-09,112.25,115.4,110.09,114.47,142612,102.555635968971,105.433589227788,100.582182305782,104.583907789471,156092.806102274,0.0,1.0
2021-08-10,114.42,114.63,111.4,112.95,56775,104.538225991712,104.730089542299,101.779045407068,103.195181137597,62141.8188263022,0.0,1.0
2021-08-11,116.33,116.62,114.02,114.02,49026,106.283270666106,106.548225093108,104.172771609639,104.172771609639,53660.3224971958,0.0,1.0
2021-08-12,113.95,117.15,113.48,115.46,46322,104.108817092777,107.032452149353,103.679408193842,105.488407385099,50700.7191840067,0.0,1.0
2021-08-13,112.27,113.95,111.25,113.95,49982,102.573908688074,104.108817092777,101.64200001379,104.108817092777,54706.6911241965,0.0,1.0
2021-08-16,110.88,113.1942,110.73,111.13,48772,101.303954710374,103.418291037852,101.166909317097,101.532363699169,53382.3124226582,0.0,1.0
2021-08-17,110.13,110.87,109.0,110.87,53039,100.618727743989,101.294818350822,99.5863191146352,101.294818350822,58052.6627693218,0.0,1.0
2021-08-18,110.5,111.74,108.63,109.34,71653,100.956773047405,102.089681631829,99.2482738112185,99.8969553393964,78426.2042159589,0.0,1.0
2021-08-19,105.44,110.09,104.94,108.96,112331,96.699229496266,100.963753558838,96.2406785217958,99.9274283565358,122484.746793741,0.4,1.0
2021-08-20,102.7,105.83,102.47,105.0,120934,94.1863701561695,97.0568992563527,93.9754367079132,96.2957046387322,131865.383275804,0.0,1.0
2021-08-23,103.97,104.39,102.02,102.72,65747,95.3510896313237,95.7362724498786,93.5627408308901,94.2047121951483,71689.9577805601,0.0,1.0
2021-08-24,105.54,106.215,103.42,103.86,62238,96.79093969116,97.4099835066947,94.8466835594065,95.2502084169403,67863.7746565851,0.0,1.0
2021-08-25,105.05,106.12,104.45,106.12,60287,96.3415597361792,97.3228588215454,95.7912985668151,97.3228588215454,65736.4212012203,0.0,1.0
2021-08-26,105.03,105.81,104.62,105.81,29162,96.3232176972004,97.0385572173739,95.9472058981349,97.0385572173739,31797.9915250383,0.0,1.0
2021-08-27,110.45,110.81,105.0,105.0,66216,101.293910260457,101.624066962075,96.2957046387322,96.2957046387322,72201.3513072469,0.0,1.0
2021-08-30,110.04,111.27,109.2175,110.07,57914,100.917898461391,102.045933858588,100.163582108388,100.94541151986,63148.9226109689,0.0,1.0
2021-08-31,111.66,111.7,109.59,110.5,43018,102.403603618675,102.440287696632,100.505202584368,101.339765357904,46906.4535842567,0.0,1.0
2021-09-01,111.14,115.19,106.33,106.95,102269,101.926710605226,105.640973498434,97.5154502308228,98.0840534391658,111513.229383243,0.0,1.0
2021-09-02,108.57,112.21,106.08,112.06,67606,99.5697585964491,102.908009690592,97.2861747435878,102.770444398251,73716.9952349544,0.0,1.0
2021-09-03,109.01,109.19,105.95,105.95,45794,99.9732834539829,100.138361804792,97.1669514902255,97.1669514902255,49933.379874412,0.0,1.0
2021-09-07,109.48,110.25,108.89,109.72,64489,100.404321369985,101.110489870669,99.86323122011,100.62442583773,70318.245506419,0.0,1.0
2021-09-08,110.08,110.41,108.23,109.48,34189,100.954582539349,101.257226182499,99.2579439338094,100.404321369985,37279.3886650276,0.0,1.0
2021-09-09,111.41,112.4599,109.8083,110.52,64960,102.17432813144,103.137193467632,100.705405939822,101.358107396883,70831.8198157356,0.0,1.0
2021-09-10,110.37,112.64,110.37,112.48,30987,101.220542104542,103.302363528636,101.220542104542,103.155627216806,33787.955674726,0.0,1.0
2021-09-13,109.59,111.62,109.1261,111.36,67130,100.505202584368,102.366919540717,100.079758990255,102.128473033993,73197.9689690634,0.0,1.0
2021-09-14,107.01,110.58,106.63,109.61,39948,98.1390795561022,101.413133513819,97.7905808155049,100.523544623347,43558.9522475218,0.0,1.0
2021-09-15,106.03,108.6,105.94,107.31,158403,97.2403196461407,99.5972716549173,97.1577804707361,98.4142101407843,172721.255453695,0.0,1.0
2021-09-16,106.53,107.65,104.76,106.27,36231,97.6988706206109,98.726024803424,96.0756001709865,97.4604241138864,39505.9677300481,0.0,1.0
2021-09-17,108.07,108.555,105.59,107.14,144062,99.1112076219789,99.556002067215,96.836794788607,98.2583028094645,157083.953606751,0.0,1.0
2021-09-20,105.95,107.5113,104.97,106.63,42531,97.1669514902255,98.598822763106,96.268191580264,97.7905808155049,46375.4330139018,0.0,1.0
2021-09-21,105.86,108.31,105.33,106.15,39374,97.0844123148209,99.3313120897246,96.5983482818825,97.3503718800136,42933.0676327707,0.0,1.0
2021-09-22,109.55,110.7,105.8347,106.2,48312,100.468518506411,101.523185747692,97.0612096355127,97.3962269774606,52678.9852053235,0.0,1.0
2021-09-23,110.51,111.0,109.05,109.29,33005,101.348936377393,101.798316332374,100.00996753194,100.230071999686,35988.3653481892,0.0,1.0
2021-09-24,112.19,112.9547,110.2701,110.32,30794,102.889667651613,103.590975511968,101.128923619843,101.174687007095,33577.5101509509,0.0,1.0
2021-09-27,114.24,115.44,111.8,111.8,44357,104.769726646941,105.870248985669,102.531997891526,102.531997891526,48366.4875549043,0.0,1.0
2021-09-28,109.91,114.0899,109.705,113.52,46099,100.798675208029,104.632069644405,100.610669308496,104.109413243704,50265.9492254558,0.0,1.0
2021-09-29,111.7,112.71,110.11,110.11,24328,102.440287696632,103.366560665062,100.982095597817,100.982095597817,26527.0399088243,0.0,1.0
2021-09-30,110.77,113.545,110.55,111.7,47113,101.587382884118,104.132340792427,101.385620455351,102.440287696632,51371.6060187616,0.0,1.0
2021-10-01,113.02,114.17,109.93,111.81,48312,103.650862269233,104.705529510515,100.817017247008,102.541168911016,52678.985205324,0.0,1.0
2021-10-04,115.44,115.8599,111.67,111.88,73395,105.870248985669,106.255340094029,102.412774638164,102.605366047442,80029.2705568955,0.0,1.0
2021-10-05,120.14,120.39,114.75,116.12,62118,110.180628145688,110.409903632924,105.2374486409,106.493878310948,67732.9276987977,0.0,1.0
2021-10-06,126.67,126.97,118.1327,119.88,94257,116.169303872269,116.444434456951,108.339729403581,109.942181638964,102777.014168285,0.0,1.0
2021-10-07,131.79,135.06,128.38,128.38,151101,120.864865850843,123.863789223878,117.737548204957,117.737548204957,164759.218072314,0.0,1.0
2021-10-08,132.22,135.0,130.73,132.03,72921,121.259219688887,123.808763106941,119.892737784966,121.084970318589,79512.4250736344,0.0,1.0
2021-10-11,137.02,137.22,132.82,133.16,86585,125.661309043801,125.844729433589,121.809480858252,122.121295520891,94411.5320003923,0.0,1.0
2021-10-12,133.94,139.315,133.5,137.92,76473,122.836635041065,127.766058016619,122.433110183531,126.486700797847,83385.4950241496,0.0,1.0
2021-10-13,129.25,133.51,126.32,133.1,94628,118.535426900535,122.44228120302,115.84831819014,122.066269403955,103181.549346112,0.0,1.0
2021-10-14,128.29,131.701,127.9,130.76,36266,117.655009029552,120.783243777387,117.297339269465,119.920250843435,39544.1314260695,0.0,1.0
2021-10-15,123.44,129.71,123.13,129.71,84760,113.207064577191,118.957293797047,112.92276297302,118.957293797047,92421.567850705,0.0,1.0
2021-10-18,122.95,124.59,121.38,122.82,76560,112.757684622211,114.261731818473,111.317834562374,112.638461368848,83480.3590685456,0.0,1.0
2021-10-19,124.4,126.06,122.08,123.7,58055,114.087482448174,115.609871683415,111.959805926633,113.445511083916,63302.6677863693,0.0,1.0
2021-10-20,129.21,133.2,125.0,125.0,84005,118.498742822577,122.157979598849,114.637743617538,114.637743617538,91598.3224079571,0.0,1.0
2021-10-21,134.34,135.0,129.21,129.21,43155,123.203475820641,123.808763106941,118.498742822577,118.498742822577,47055.8371943977,0.0,1.0
2021-10-22,131.68,135.98,130.305,134.78,57911,120.76398463646,124.707523016903,119.502969456667,123.607000678175,63145.6514370238,0.0,1.0
2021-10-25,129.71,133.55,129.47,131.18,48865,118.957293797047,122.478965280978,118.737189329302,120.305433661989,53281.9716024621,0.0,1.0
2021-10-26,127.15,132.3267,125.05,130.72,63372,116.60951280776,121.357074466839,114.683598714985,119.883566765477,69100.2784076788,0.0,1.0
2021-10-27,128.74,129.99,127.28,127.28,48426,118.067704906575,119.214082342751,116.728736061122,116.728736061122,52803.2898152221,0.0,1.0
2021-10-28,131.83,133.0,129.07,129.07,46051,120.901549928801,121.974559209061,118.370348549725,118.370348549725,50213.6104423406,0.0,1.0
2021-10-29,134.01,134.43,131.28,131.28,60312,122.900832177491,123.286014996045,120.397143856883,120.397143856883,65763.6809840924,0.0,1.0
2021-11-01,136.56,138.0699,135.33,135.37,64443,125.239442147288,126.624174379993,124.111406750092,124.148090828049,70268.0875059341,0.0,1.0
2021-11-02,135.39,138.59,134.75,136.4,64594,124.166432867028,127.101159103637,123.579487619706,125.092705835458,70432.7365944835,0.0,1.0
2021-11-03,134.33,135.98,132.07,135.03,73404,123.194304801151,124.707523016903,121.121654396546,123.83627616541,80039.0840787299,0.0,1.0
2021-11-04,133.97,135.78,132.69,133.8,63408,122.864148099533,124.524102627115,121.690257604889,122.708240768213,69139.532495015,0.0,1.0
2021-11-05,134.71,136.5,133.1863,135.69,40296,123.542803541749,125.184416030352,122.145415302148,124.44156345171,43938.408425106,0.0,1.0
2021-11-08,135.13,137.1,134.06,134.58,53649,123.927986360304,125.734677199716,122.946687274938,123.423580288387,58498.4036529311,0.0,1.0
2021-11-09,119.73,133.5,114.5,133.5,256500,109.804616346623,122.433110183531,105.008173153665,122.433110183531,279685.372271186,0.0,1.0
2021-11-10,124.03,126.0,118.29,119.63,101234,113.748154727066,115.554845566479,108.483989540149,109.712906151729,110384.674372325,0.0,1.0
2021-11-11,134.06,134.39,122.62,122.62,71613,122.946687274938,123.249330918088,112.45504097906,112.45504097906,78086.193233748,0.0,1.0
2021-11-12,132.29,139.8,131.59,133.41,104922,121.323416825313,128.210852461855,120.681445461055,122.350571008126,114406.037541666,0.0,1.0
2021-11-15,132.34,136.47,131.44,132.53,80162,121.36927192276,125.156902971884,120.543880168714,121.543521293059,87407.9485848065,0.0,1.0
2021-11-16,131.27,133.72,130.74,133.24,52415,120.387972837394,122.634872612298,119.901908804456,122.194663676806,57152.8607703479,0.0,1.0
2021-11-17,129.28,130.64,128.16,129.83,53755,118.562939959003,119.810198609562,117.53578577619,119.06734603092,58613.9851323103,0.0,1.0
2021-11-18,125.15,129.0,121.11,129.0,90529,115.142149689456,118.684277346702,111.425215732241,118.684277346702,98397.5406100786,0.4,1.0
2021-11-19,123.52,126.9987,123.19,123.94,65474,113.642495642362,116.843014988144,113.338884700312,114.028909568607,71164.8264523444,0.0,1.0
2021-11-22,122.57,125.63,121.97,122.76,67529,112.768464142521,115.583765605164,112.216444247886,112.94327044249,73398.4416027798,0.0,1.0
2021-11-23,118.2,123.465,118.0,121.59,77062,108.747919243257,113.591893818687,108.563912611712,111.86683164795,83760.0246826313,0.0,1.0
2021-11-24,116.72,120.94,115.0,117.34,89458,107.386270169822,111.268810095428,105.803813138533,107.956690727613,97233.4521302176,0.0,1.0
2021-11-26,115.94,115.96,111.92,113.37,47207,106.668644306796,106.68704496995,102.970111012736,104.304159091439,51310.107253808,0.0,1.0
2021-11-29,116.88,117.96,114.0301,117.6,71266,107.533475475058,108.527111285403,104.911472978854,108.195899348621,77460.2517327919,0.0,1.0
2021-11-30,110.4,117.33,110.4,115.19,73299,101.571660612992,107.947490396035,101.571660612992,105.978619438501,79669.9547015669,0.0,1.0
2021-12-01,111.38,117.17,110.92,111.88,85146,102.473293107563,107.800285090799,102.050077855009,102.933309686427,92546.6645250232,0.0,1.0
2021-12-02,115.35,115.81,112.02,112.99,96048,106.125824743737,106.549039996291,103.062114328508,103.954546491503,104396.237454483,0.0,1.0
2021-12-03,111.15,116.905,109.77,114.52,84163,102.261685481286,107.556476304002,100.992039723624,105.362197222824,91478.2247717981,0.0,1.0
2021-12-06,113.64,117.27,110.88,112.09,97379,104.552568044025,107.892288406572,102.0132765287,103.126516649549,105842.924444862,0.0,1.0
2021-12-07,111.97,117.72,111.74,114.53,62782,103.016112670622,108.306303327549,102.804505044345,105.371397554401,68238.8449511425,0.0,1.0
2021-12-08,108.12,112.79,108.085,111.25,126656,99.4739850133754,103.770539859958,99.441783852855,102.353688797059,137664.603646458,0.0,1.0
2021-12-09,102.06,110.26,100.5001,107.99,229808,93.8985840775536,101.44285597091,92.4634243548162,99.354380702871,249782.301942152,0.0,1.0
2021-12-10,101.3,104.14,98.07,103.65,164859,93.1993588776815,95.8122530456245,90.2276517782254,95.3614367983385,179188.107097582,0.0,1.0
2021-12-13,98.34,101.35,96.87,101.35,218102,90.4760607308115,93.2453605355679,89.1236119889537,93.2453605355679,237058.847464784,0.0,1.0
2021-12-14,95.08,99.58,93.89,97.12,143681,87.4767526366235,91.6169018463922,86.3819131789291,89.3536202783853,156169.3714986,0.0,1.0
2021-12-15,93.68,96.02,92.01,94.83,136190,86.1887062158066,88.3415838048863,84.6522508424036,87.2467443471919,148027.273643657,0.0,1.0
2021-12-16,90.89,95.8216,88.66,94.53,190306,83.62181370575,88.1590492263934,81.5701397640202,86.970734399874,206846.892855789,0.0,1.0
2021-12-17,89.71,91.445,86.905,90.12,428327,82.5361745796329,84.1324321082881,79.9554815722104,82.9133881743007,465556.046978242,0.0,1.0
2021-12-20,85.92,88.37,85.77,87.9,105548,79.0492489118499,81.3033301482796,78.911243938191,80.8709145641482,114721.952261846,0.0,1.0
2021-12-21,87.78,88.53,82.79,86.5,204093,80.760510585221,81.4505354535158,76.1695451281664,79.5828681433312,221832.222334643,0.0,1.0
2021-12-22,85.83,88.68,85.07,87.91,63570,78.9664459276546,81.5885404271747,78.2672207277825,80.8801148957254,69095.3358214795,0.0,1.0
2021-12-23,87.52,87.97,84.84,86.01,53481,80.5213019642121,80.935316885189,78.0556131015055,79.1320518960453,58129.4266960603,0.0,1.0
2021-12-27,88.03,88.83,86.44,86.44,61950,80.9905188746526,81.7265454008337,79.5276661538677,79.5276661538677,67334.5297174872,0.0,1.0
2021-12-28,87.1,88.03,86.425,87.67,58961,80.1348880379671,80.9905188746526,79.5138656565018,80.6593069378711,64085.7337638863,0.0,1.0
2021-12-29,86.79,87.71,86.18,87.0,52005,79.8496777590719,80.6961082641801,79.2884575328588,80.0428847221944,56525.1366902005,0.0,1.0
2021-12-30,86.43,87.42,84.61,86.48,121743,79.5184658222904,80.4292986484395,77.8440054752284,79.5644674801767,132324.578715029,0.0,1.0
2021-12-31,83.54,86.92,82.34,85.95,174692,76.8595699964612,79.9692820695763,75.7555302071895,79.0768499065817,189875.765381877,0.0,1.0
2022-01-03,84.15,86.97,83.2,84.04,102860,77.4207902226743,80.0152837274626,76.5467587228342,77.3195865753244,111800.318430036,0.0,1.0
2022-01-04,81.46,84.28,80.84,84.28,78480,74.9459010283903,77.5403945331787,74.3754804706,77.5403945331787,85301.2734822985,0.0,1.0
2022-01-05,79.47,82.8,79.26,81.44,85621,73.1150350445148,76.1787454597437,72.9218280813923,74.9275003652358,93062.950265391,0.0,1.0
2022-01-06,79.28,80.18,77.81,79.36,205153,72.9402287445468,73.7682585865006,71.5877800026891,73.0138313971649,222984.354723675,0.0,1.0
2022-01-07,82.34,83.1999,79.39,79.39,138502,75.7555302071895,76.5466667195184,73.0414323918967,73.0414323918967,150540.226552565,0.0,1.0
2022-01-10,80.71,81.5,80.33,81.41,144014,74.2558761600955,74.9827023546994,73.9062635601595,74.899899370504,156531.314975532,0.0,1.0
2022-01-11,80.52,81.5,80.0,81.5,34088,74.0810698601275,74.9827023546994,73.6026526181098,74.9827023546994,37050.8385635142,0.0,1.0
2022-01-12,81.01,81.97,79.31,80.75,153977,74.5318861074135,75.4151179388308,72.9678297392786,74.2926774864046,167360.272515085,0.0,1.0
2022-01-13,73.52,78.03,70.88,70.88,316588,67.6408377560429,71.7901872973889,65.2119502196453,65.2119502196453,344104.989414041,0.0,1.0
2022-01-14,70.58,74.22,70.42,72.7,110597,64.9359402723274,68.2848609664514,64.7887349670912,66.8864105667073,120209.797952622,0.0,1.0
2022-01-18,66.43,70.3,66.0,69.32,241107,61.1178026677629,64.678330988164,60.7221884099406,63.7766984935921,262063.381058825,0.0,1.0
2022-01-19,65.28,66.95,64.6801,66.66,186609,60.0597645363776,61.5962199097807,59.5078366450576,61.32941029404,202828.559419702,0.0,1.0
2022-01-20,67.57,69.1883,64.75,64.75,358026,62.166640467571,63.6555301267196,59.5721469627826,59.5721469627826,389144.670486409,0.0,1.0
2022-01-21,67.44,69.14,65.53,67.56,179434,62.0470361570666,63.6110925252014,60.2897728258092,62.1574401359937,195029.927446773,0.0,1.0
2022-01-24,70.56,70.99,64.8801,66.26,113367,64.9175396091729,65.3131538669952,59.6918432766028,60.9613970309495,123220.559006979,0.0,1.0
2022-01-25,69.1,70.59,66.83,69.39,114015,63.5742911988923,64.9451406039046,61.4858159308535,63.841100814633,123924.881448576,0.0,1.0
2022-01-26,67.35,70.98,66.64,70.09,96235,61.9642331728712,65.3039535354179,61.3110096308855,64.4851240250415,104599.490998586,0.0,1.0
2022-01-27,64.0,68.67,63.74,67.63,103216,58.8821220944879,63.17867694107,58.642913473479,62.2218424570346,112187.261005975,0.0,1.0
2022-01-28,65.32,65.46,62.63,63.39,66365,60.0965658626867,60.2253705047683,57.6216766684027,58.3209018682748,72133.2698095405,0.0,1.0
2022-01-31,67.87,67.88,65.08,65.08,145311,62.4426504148889,62.4518507464662,59.8757579048323,59.8757579048323,157941.046776074,0.0,1.0
2022-02-01,68.34,69.49,66.78,68.5,73703,62.8750659990203,63.9331041304056,61.4398142729672,63.0222713042565,80109.0693102172,0.0,1.0
2022-02-02,67.6,68.97,66.22,68.23,85889,62.1942414623028,63.4546868883879,60.9245957046404,62.7738623516704,93354.2441146934,0.0,1.0
2022-02-03,68.0,70.54,66.85,66.85,80115,62.5622547253933,64.8991389460183,61.504216594008,61.504216594008,87078.3833465131,0.0,1.0
2022-02-04,68.72,69.66,66.9,67.42,113588,63.2246785989563,64.0895097672191,61.5502182518943,62.028635493912,123460.767740919,0.0,1.0
2022-02-07,68.09,70.57,67.81,68.37,86053,62.6450577095887,64.9267399407501,62.3874484254253,62.9026669937521,93532.4985597889,0.0,1.0
2022-02-08,69.54,69.79,68.03,68.03,232873,63.979105788292,64.2091140777236,62.5898557201251,62.5898557201251,253113.703614211,0.0,1.0
2022-02-09,69.51,71.25,69.336,70.6,141765,63.9515047935602,65.5523624880041,63.7914190241158,64.9543409354819,154086.837859557,0.0,1.0
2022-02-10,67.82,70.305,67.39,68.42,61267,62.3966487570026,64.6829311539526,62.0010344991803,62.9486686516384,66592.1651687052,0.0,1.0
2022-02-11,65.38,68.06,64.67,67.59,75657,60.1517678521502,62.6174567148569,59.4985443101645,62.1850411307255,82232.9058084896,0.0,1.0
2022-02-14,64.9,65.61,64.205,65.61,247248,59.7101519364416,60.3633754784273,59.0707288918218,60.3633754784273,268738.140493774,0.0,1.0
2022-02-15,66.81,67.4395,65.43,66.13,65110,61.467415267699,62.0465761404877,60.1977695100366,60.841792720445,70769.1885376204,0.0,1.0
2022-02-16,65.73,67.05,65.27,67.0,49997,60.4737794573545,61.6882232255533,60.0505642048003,61.642221567667,54342.6066551284,0.0,1.0
2022-02-17,62.87,64.92,62.52,64.8,77951,58.2104978893476,60.1085656589223,57.8864375384446,59.9974592528984,84190.6451189594,0.4,1.0
2022-02-18,62.23,62.88,61.47,62.32,76487,57.6179303905535,58.2197567565163,56.9142564857356,57.7012601950715,82609.4581623565,0.0,1.0
2022-02-22,61.91,62.84,61.24,61.6,61064,57.3216466411565,58.1827212878416,56.7013025408565,57.0346217589281,65951.9127855209,0.0,1.0
2022-02-23,60.45,63.1,60.26,62.81,67577,55.9698520345326,58.4234518342267,55.7939335583281,58.1549446863357,72986.2506600803,0.0,1.0
2022-02-24,62.22,62.415,58.255,58.83,74766,57.6086715233849,57.7892194331737,53.9375306910123,54.4699155532101,80750.6994517597,0.0,1.0
2022-02-25,64.17,64.22,62.11,62.11,79380,59.414150621273,59.4604449571163,57.5068239845297,57.5068239845297,85734.030474824,0.0,1.0
2022-02-28,62.26,64.12,61.63,64.12,104740,57.6457069920595,59.3678562854298,57.0623983604341,59.3678562854298,113123.990324176,0.0,1.0
2022-03-01,60.57,62.05,60.24,62.05,63785,56.0809584405565,57.4512707815177,55.7754158239908,57.4512707815177,68890.7172315021,0.0,1.0
2022-03-02,61.5,62.65,60.72,60.74,154457,56.9420330872416,58.0068028116371,56.2198414480863,56.2383591824236,166820.624150288,0.0,1.0
2022-03-03,58.97,62.675,58.64,62.1,101037,54.5995396935713,58.0299499795588,54.2939970770056,57.497565117361,109124.580966047,0.0,1.0
2022-03-04,58.41,59.01,57.54,58.11,89817,54.0810431321265,54.6365751622459,53.2755216884533,53.8032771170668,97006.4678150322,0.0,1.0
2022-03-07,58.27,60.03,57.51,57.51,82783,53.9514189917653,55.580979613449,53.2477450869474,53.2477450869474,89409.4261123375,0.0,1.0
2022-03-08,59.63,60.89,57.51,58.18,275854,55.2106249267027,56.3772421899535,53.2477450869474,53.8680891872474,297934.936288764,0.0,1.0
2022-03-09,64.25,68.55,62.48,62.48,218590,59.4882215586223,63.4695344411449,57.84940206977,57.84940206977,236087.197297704,0.0,1.0
2022-03-10,64.0,67.2,62.87,63.47,105082,59.2567498794059,62.2195873733762,58.2104978893476,58.766029919467,113493.365965677,0.0,1.0
2022-03-11,66.91,67.02,63.71,64.24,99654,61.9510802254851,62.0529277643403,58.9882427315148,59.4789626914536,107630.87771401,0.0,1.0
2022-03-14,67.51,71.11,67.19,69.49,407310,62.5066122556045,65.8398044363211,62.2103285062075,64.3398679549986,439913.428479473,0.0,1.0
2022-03-15,69.81,71.58,68.02,68.43,110274,64.6361517043957,66.274971193248,62.978814481206,63.358428035121,119100.963423793,0.0,1.0
2022-03-16,71.21,71.87,69.59,70.34,85721,65.9323931080077,66.543478341139,64.4324566266852,65.1268716643345,92582.6004828972,0.0,1.0
2022-03-17,70.31,72.1,70.05,70.47,54998,65.0990950628285,66.7564322860182,64.8583645164434,65.247236937527,59400.3553546784,0.0,1.0
2022-03-18,69.03,70.25,68.1201,69.74,164800,63.9139600652404,65.0435418598166,63.0714957415643,64.5713396342151,177991.53719137,0.0,1.0
2022-03-21,68.11,70.475,67.85,69.51,46644,63.062144285724,65.2518663711114,62.8214137393389,64.358385689336,50377.6532812759,0.0,1.0
2022-03-22,68.94,70.0,68.61,68.91,54312,63.8306302607225,64.8120701806002,63.5250876441568,63.8028536592165,58659.4439802045,0.0,1.0
2022-03-23,68.0,69.4,67.13,68.63,67803,62.9602967468687,64.2565381504807,62.1547753031955,63.5436053784941,73230.3409962772,0.0,1.0
2022-03-24,69.79,69.87,67.83,67.83,40230,64.6176339700584,64.6917049074076,62.8028960050015,62.8028960050015,43450.2399345196,0.0,1.0
2022-03-25,72.59,72.69,68.525,69.43,136119,67.2101167772824,67.3027054489689,63.4463872732232,64.2843147519867,147014.745454807,0.0,1.0
2022-03-28,70.9,73.92,70.69,72.85,74529,65.6453682257793,68.4415461107138,65.4509320152375,67.4508473236674,80494.7286124736,0.0,1.0
2022-03-29,70.88,71.96,69.73,71.79,68717,65.626850491442,66.626808145657,64.5620807670464,66.4694074037898,74217.5027984187,0.0,1.0
2022-03-30,69.1,71.55,68.81,70.79,51294,63.978772135421,66.247194591742,63.71026498753,65.5435206869241,55399.865950814,0.0,1.0
2022-03-31,68.18,70.05,67.91,68.76,39038,63.1269563559046,64.8583645164434,62.8769669423508,63.6639706516867,42162.8254179412,0.0,1.0
2022-04-01,69.88,70.57,68.51,68.57,43119,64.7009637745763,65.3398256092136,63.4324989724702,63.4880521754822,46570.4920640455,0.0,1.0
2022-04-04,68.22,69.755,67.18,69.35,57547,63.1639918245792,64.5852279349681,62.2010696390388,64.2102438146374,62153.3919341735,0.0,1.0
2022-04-05,67.81,69.43,67.76,68.06,57064,62.7843782706642,64.2843147519867,62.738083934821,63.0158499498807,61631.7298439828,0.0,1.0
2022-04-06,67.42,68.64,66.96,68.64,62371,62.4232824510866,63.5528642456628,61.9973745613284,63.5528642456628,67363.5325616685,0.0,1.0
2022-04-07,67.62,68.24,66.21,67.42,41778,62.6084597944598,63.1825095589165,61.3029595236791,62.4232824510866,45122.1507328948,0.0,1.0
2022-04-08,67.37,68.415,67.12,67.43,93593,62.3769881152433,63.344539734368,62.1455164360269,62.4325413182553,101084.720511844,0.0,1.0
2022-04-11,67.6,68.74,67.2,67.65,73520,62.5899420601224,63.6454529173494,62.2195873733762,62.6362363959657,79404.9624654706,0.0,1.0
2022-04-12,65.62,68.85,65.38,67.99,61791,60.7566863607283,63.7473004562046,60.5344735486805,62.9510378797001,66737.1060351455,0.0,1.0
2022-04-13,66.3,66.8384,65.42,65.42,46404,61.386289328197,61.8847867365575,60.5715090173552,60.5715090173552,50118.4423047837,0.0,1.0
2022-04-14,67.51,67.72,65.95,66.4,79145,62.5066122556045,62.7010484661463,61.062228977294,61.4788779998836,85480.2197270086,0.0,1.0
2022-04-18,66.75,68.45,66.49,66.77,77609,61.8029383507866,63.3769457694583,61.5622078044015,61.8214560851239,83821.2694774579,0.0,1.0
2022-04-19,66.23,67.63,66.08,67.1,52768,61.3214772580164,62.6177186616284,61.1825942504865,62.1269987016896,56991.8533647708,0.0,1.0
2022-04-20,65.39,67.27,64.66,66.47,57556,60.5437324158492,62.2843994435568,59.8678351125372,61.5436900700642,62163.112345792,0.0,1.0
2022-04-21,64.4,66.0,64.05,66.0,94947,59.6271045661521,61.1085233131373,59.3030442152491,61.1085233131373,102547.102437555,0.0,1.0
2022-04-22,63.38,64.695,62.71,64.39,58571,58.6827001149491,59.9002411476275,58.0623560146491,59.6178456989835,63259.3587672073,0.0,1.0
2022-04-25,65.12,65.16,62.725,63.0,72802,60.2937430022955,60.3307784709701,58.0762443154021,58.3308631625401,78629.4896274644,0.0,1.0
2022-04-26,64.6,65.83,64.21,64.21,39308,59.8122819095253,60.9511225712701,59.4511860899477,59.4511860899477,42454.437766495,0.0,1.0
2022-04-27,65.29,67.27,64.515,64.53,47193,60.4511437441626,62.2843994435568,59.7335815385917,59.7474698393447,50970.5983900021,0.0,1.0
2022-04-28,65.55,65.99,63.13,65.54,64237,60.6918742905477,61.0992644459686,58.4512284357327,60.6826154233791,69378.897903896,0.0,1.0
2022-04-29,64.09,66.9,63.95,66.2,58580,59.3400796839238,61.9418213583164,59.2104555435626,61.2937006565104,63269.0791788257,0.0,1.0
2022-05-02,64.7,66.05,63.155,64.09,121430,59.9048705812119,61.1548176489806,58.4743756036543,59.3400796839238,131149.953647743,0.0,1.0
2022-05-03,65.04,66.0,64.48,65.17,62161,60.2196720649462,61.1085233131373,59.7011755035014,60.3400373381387,67136.7229572377,0.0,1.0
2022-05-04,67.99,68.58,64.91,65.86,63233,62.9510378797001,63.4973110426508,60.0993067917537,60.9788991727761,68294.5319855699,0.0,1.0
2022-05-05,69.32,70.67,66.22,67.98,244074,64.1824672131315,65.4324142809002,61.3122183908477,62.9417790125314,263611.082818243,0.0,1.0
2022-05-06,70.57,70.57,67.92,68.52,46409,65.3398256092136,65.3398256092136,62.8862258095195,63.4417578396389,50123.8425334606,0.0,1.0
2022-05-09,70.86,71.59,69.02,70.19,67141,65.6083327571047,66.2842300604166,63.9047011980718,64.9879886568046,72515.3507194526,0.0,1.0
2022-05-10,65.61,71.5,64.26,71.5,104700,60.7474274935597,66.2009002558987,59.497480425791,66.2009002558987,113080.78849476,0.0,1.0
2022-05-11,66.18,68.255,65.68,66.34,75167,61.2751829221731,63.1963978596695,60.8122395637403,61.4233247968716,81183.7977916489,0.0,1.0
2022-05-12,64.91,67.53,64.9,65.35,72354,60.0993067917537,62.5251299899418,60.090047924585,60.5066969471746,78145.6291380122,0.0,1.0
2022-05-13,65.0,66.72,64.31,65.0,56388,60.1826365962716,61.7751617492806,59.5437747616342,60.1826365962716,60901.6189268628,0.0,1.0
2022-05-16,64.51,65.45,63.92,64.7,36265,60.0993067917537,60.9750368860685,59.5496464134071,60.2763160661365,38926.4914170524,0.4,1.0
2022-05-17,66.37,66.47,64.68,65.05,45539,61.8321344251851,61.925297201176,60.2576835109383,60.6023857821047,48881.1110613857,0.0,1.0
2022-05-18,64.43,66.13,63.5,65.4,71265,60.0247765709609,61.6085437628068,59.1583627542452,60.928455498073,76495.1443771196,0.0,1.0
2022-05-19,66.05,67.51,59.88,63.54,1491959,61.5340135420141,62.8941900714818,55.7858702633733,59.1956278646416,1601453.99718997,0.0,1.0
2022-05-20,64.61,68.46,63.43,67.1,140270,60.1924695677446,63.7792364433957,59.0931488110515,62.5122226899189,150564.427163103,0.0,1.0
2022-05-23,66.64,67.85,64.84,65.67,114115,62.0836739203606,63.210943509851,60.4067439525238,61.1799949932485,122489.909501088,0.0,1.0
2022-05-24,66.41,67.24,65.14,65.14,93558,61.8693995355815,62.6426505763063,60.6862322804966,60.6862322804966,100424.229532513,0.0,1.0
2022-05-25,65.66,67.12,64.61,66.5,111630,61.1706787156494,62.5308552451171,60.1924695677446,61.9532460339733,119822.535140923,0.0,1.0
2022-05-26,67.61,67.89,66.5,66.58,70708,62.9873528474727,63.2482086202473,61.9532460339733,62.0277762547661,75897.2661000123,0.0,1.0
2022-05-27,69.04,70.08,67.8,67.8,83797,64.3195805441431,65.2884734144489,63.1643621218555,63.1643621218555,89946.8689169928,0.0,1.0
2022-05-31,67.97,69.045,67.78,68.76,85796,63.3227388410401,64.3242386829427,63.1457295666573,64.0587247713685,92092.5756960549,0.0,1.0
2022-06-01,69.06,69.7,67.945,68.38,69475,64.3382130993413,64.9344548656833,63.2994481470424,63.7047062226029,74573.7761257333,0.0,1.0
2022-06-02,67.3,69.7,66.59,69.15,60417,62.6985482419008,64.9344548656833,62.0370925323652,64.4220595977332,64851.0087396679,0.0,1.0
2022-06-03,67.42,67.54,66.09,67.1,93174,62.8103435730899,62.9221389042791,61.5712786524105,62.5122226899189,100012.047740037,0.0,1.0
2022-06-06,66.81,68.72,66.665,68.0,92770,62.2420506395452,64.0214596609721,62.1069646143584,63.3506876738374,99578.3981458694,0.0,1.0
2022-06-07,66.65,66.8,65.4,66.8,87343,62.0929901979597,62.2327343619461,60.928455498073,62.2327343619461,93753.1101568899,0.0,1.0
2022-06-08,65.92,67.07,65.08,66.48,45271,61.4129019332259,62.4842738571217,60.630334614902,61.9346134787751,48593.44251872,0.0,1.0
2022-06-09,64.48,66.07,64.27,66.07,40841,60.0713579589564,61.5526460972123,59.8757161293754,61.5526460972123,43838.3244440601,0.0,1.0
2022-06-10,64.21,64.66,63.4564,63.63,88772,59.8198184637808,60.2390509557401,59.1177437839132,59.2794743630334,95286.9845877452,0.0,1.0
2022-06-13,63.7,64.97,63.3,63.55,60656,59.3446883062271,60.527855561312,58.9720372022633,59.2049441422407,65107.5489698809,0.0,1.0
2022-06-14,63.22,64.13,62.65,64.13,139519,58.8975069814706,59.7452882429881,58.3664791583222,59.7452882429881,149758.311209589,0.0,1.0
2022-06-15,61.63,64.58,61.41,63.6,91346,57.4162188432147,60.1645207349473,57.2112607360346,59.2515255302361,98049.8906654369,0.0,1.0
2022-06-16,62.18,62.8,60.01,60.73,74331,57.9286141111648,58.5062233223086,55.9069818721615,56.5777538592962,79786.1583764215,0.0,1.0
2022-06-17,62.08,63.23,61.43,62.41,110913,57.8354513351739,58.9068232590697,57.2298932912328,58.142888495944,119052.914450284,0.0,1.0
2022-06-21,62.44,62.78,61.57,62.37,65535,58.1708373287413,58.4875907671105,57.3603211776201,58.1056233855476,70344.6191925143,0.0,1.0
2022-06-22,63.27,63.47,61.9,61.9,56641,58.944088369466,59.1304139214479,57.6677583383902,57.6677583383902,60797.887780319,0.0,1.0
2022-06-23,65.31,65.56,63.93,63.93,73595,60.8446089996812,61.0775159396585,59.5589626910062,59.5589626910062,78996.1432741754,0.0,1.0
2022-06-24,65.81,67.14,65.22,65.22,300475,61.3104228796359,62.5494878003153,60.7607625012893,60.7607625012893,322526.885662176,0.0,1.0
2022-06-27,66.54,66.64,65.13,66.0,67043,61.9905111443697,62.0836739203606,60.6769160028975,61.4874321540186,71963.2914400509,0.0,1.0
2022-06-28,66.87,68.42,66.46,66.46,58330,62.2979483051398,63.7419713329993,61.9159809235769,61.9159809235769,62610.8436331633,0.0,1.0
2022-06-29,66.51,67.37,65.49,67.37,43313,61.9625623115724,62.7637621850945,61.0123019964648,62.7637621850945,46491.7447331254,0.0,1.0
2022-06-30,67.76,68.73,65.9,65.9,43813,63.1270970114591,64.0307759385712,61.3942693780277,61.3942693780277,47028.4397754121,0.0,1.0
2022-07-01,69.14,69.4,66.975,67.46,62897,64.4127433201341,64.6549665377105,62.3957692199303,62.8476086834863,67513.0161494098,0.0,1.0
2022-07-05,68.98,69.09,66.24,68.3,67598,64.2636828785486,64.3661619321386,61.7110228163969,63.6301760018102,72559.0229369891,0.0,1.0
2022-07-06,68.61,69.64,67.91,68.86,50741,63.9189806073821,64.8785572000887,63.2668411754455,64.1518875473594,54464.8862813362,0.0,1.0
2022-07-07,69.56,69.79,68.24,68.9,50364,64.804026979296,65.0183013640752,63.5742783362156,64.1891526577558,54060.2182194521,0.0,1.0
2022-07-08,69.62,69.82,68.98,69.39,37401,64.8599246448906,65.0462501968724,64.2636828785486,64.6456502601114,40145.8625531277,0.0,1.0
2022-07-11,68.3,69.17,67.96,69.17,62054,63.6301760018102,64.4406921529313,63.313422563441,64.4406921529313,66608.1483081145,0.0,1.0
2022-07-12,68.5,69.21,67.365,68.45,92686,63.8165015537921,64.4779572633277,62.7591040462949,63.7699201657966,99488.2333787652,0.0,1.0
2022-07-13,67.06,68.51,66.35,67.93,59079,62.4749575795226,63.8258178313912,61.8135018699869,63.2854737306437,63414.8128065087,0.0,1.0
2022-07-14,65.88,66.53,64.6,66.53,53002,61.3756368228295,61.9811948667706,60.1831532901455,61.9811948667706,56891.8212625565,0.0,1.0
2022-07-15,66.61,67.395,65.54,66.74,33799,62.0557250875634,62.7870528790922,61.0588833844603,62.1768366963516,36279.5114684945,0.0,1.0
2022-07-18,66.32,67.57,65.935,67.44,41592,61.7855530371896,62.9500877370763,61.4268763496245,62.8289761282881,44644.4403975747,0.0,1.0
2022-07-19,66.35,67.4502,66.23,66.51,38397,61.8135018699869,62.8384787314392,61.7017065387978,61.9625623115724,41214.9590773628,0.0,1.0
2022-07-20,65.97,67.09,65.805,66.83,60502,61.4594833212213,62.5029064123199,61.3057647408363,62.2606831947434,64942.2468968567,0.0,1.0
2022-07-21,66.0,66.52,65.0832,66.44,42424,61.4874321540186,61.9718785891715,60.6333158237337,61.8973483683788,45537.5009479397,0.0,1.0
2022-07-22,67.09,67.12,65.42,66.04,35612,62.5029064123199,62.5308552451171,60.9470880532712,61.524697264415,38225.567691826,0.0,1.0
2022-07-25,68.0,68.445,65.3901,67.15,143421,63.3506876738374,63.765262026997,60.9192323832499,62.5588040779144,153946.679319594,0.0,1.0
2022-07-26,68.19,68.435,67.22,67.58,43055,63.5276969482202,63.755945749398,62.6240180211081,62.9594040146754,46214.8100913054,0.0,1.0
2022-07-27,68.78,69.45,68.075,68.2,48786,64.0773573265667,64.701547925706,63.4205597558306,63.5370132258193,52366.4086659953,0.0,1.0
2022-07-28,66.74,68.67,66.05,68.67,55425,62.1768366963516,63.9748782729767,61.5340135420141,63.9748782729767,59492.6454374777,0.0,1.0
2022-07-29,68.47,68.62,66.16,66.16,35737,63.7885527209948,63.9282968849812,61.6364925956041,61.6364925956041,38359.7414523977,0.0,1.0
2022-08-01,67.69,68.19,66.6,67.97,47461,63.0618830682655,63.5276969482202,62.0464088099643,63.3227388410401,50944.1668039356,0.0,1.0
2022-08-02,68.56,69.31,67.37,67.51,29520,63.8723992193866,64.5711200393187,62.7637621850945,62.8941900714818,31686.4752966052,0.0,1.0
2022-08-03,69.28,69.46,67.8,68.49,27638,64.5431712065214,64.7108642033051,63.1643621218555,63.807185276193,29666.3551574382,0.0,1.0
2022-08-04,70.74,70.76,68.48,68.95,167409,65.9033477359891,65.9219802911873,63.7978689985939,64.2357340457513,179695.160668339,0.0,1.0
2022-08-05,72.17,72.5,69.6,70.24,99626,67.2355754326595,67.5430125934296,64.8412920896924,65.4375338560344,106937.560565704,0.0,1.0
2022-08-08,71.85,73.16,71.51,71.97,77768,66.9374545494885,68.1578869149697,66.6207011111193,67.0492498806776,83475.4000971,0.0,1.0
2022-08-09,60.37,69.01,55.93,67.67,665168,56.2423678657289,64.2916317113459,52.1059406117312,63.0432505130673,713984.735775484,0.0,1.0
2022-08-10,58.46,61.0,58.43,60.67,161750,54.462958844302,56.8292933544718,54.4350100115047,56.5218561937017,173620.846179739,0.0,1.0
2022-08-11,58.13,60.56,58.05,58.86,88757,54.1555216835319,56.4193771401116,54.0809914627391,54.8356099482657,95270.8837364765,0.0,1.0
2022-08-12,57.77,60.005,57.42,58.13,74592,53.8201356899645,55.9023237333619,53.4940659739962,54.1555216835319,80066.3131884951,0.0,1.0
2022-08-15,58.75,60.14,58.49,58.57,89999,54.7331308946757,56.0280934809497,54.4909076770992,54.565437897892,96604.0342215166,0.0,1.0
2022-08-16,58.66,60.02,58.27,59.13,74972,54.6492843962838,55.9162981497606,54.2859495699192,55.0871494434412,80474.201420633,0.0,1.0
2022-08-17,59.1,60.06,57.3745,58.54,82022,55.059200610644,55.953563260157,53.4516769109203,54.5374890650947,88041.601516875,0.0,1.0
2022-08-18,56.61,58.59,56.425,58.01,77636,53.1120985924334,54.9697554589414,52.9385296427849,54.4255933465299,82749.017200878,0.4,1.0
2022-08-19,53.5,56.12,52.91,55.94,96367,50.1942638172617,52.6523754284996,49.6407195994639,52.4834975315443,102713.61920497,0.0,1.0
2022-08-22,51.75,53.16,51.37,52.65,84546,48.552395374641,49.875272234124,48.1958753699576,49.3967848594174,90114.1018118583,0.0,1.0
2022-08-23,50.78,51.5226,49.94,51.37,83171,47.6423311521598,48.3390462981542,46.8542342997019,48.1958753699576,88648.5459015692,0.0,1.0
2022-08-24,50.59,50.93,49.8684,50.89,50414,47.4640711498181,47.7830627329559,46.7870584251352,47.7455343114102,53734.2077536847,0.0,1.0
2022-08-25,50.98,51.27,50.245,51.27,54891,47.8299732598879,48.1020543160936,47.1403885139872,48.1020543160936,58506.0577975861,0.0,1.0
2022-08-26,48.18,51.43,48.0,51.43,139141,45.2029837516947,48.2521680022761,45.0341058547395,48.2521680022761,148304.665391666,0.0,1.0
2022-08-29,46.08,48.25,45.98,48.0,117860,43.2327416205499,45.2686584893996,43.1389205666858,45.0341058547395,125622.123335765,0.0,1.0
2022-08-30,46.66,46.82,44.905,46.67,165185,43.7769037329613,43.9270174191438,42.1303442376474,43.7862858383477,176063.893120808,0.0,1.0
2022-08-31,47.79,48.89,46.85,47.25,165638,44.837081641625,45.8691132341294,43.955163735303,44.3304479507592,176546.72717707,0.0,1.0
2022-09-01,48.2,48.47,47.12,48.09,127758,45.2217479624676,45.4750648079005,44.2084805807359,45.1185448032171,136171.994172159,0.0,1.0
2022-09-02,47.47,48.72,47.29,48.08,117403,44.5368542692601,45.7096174425606,44.3679763723048,45.1091626978307,125135.025844127,0.0,1.0
2022-09-06,47.31,47.54,46.64,47.53,131037,44.3867405830776,44.6025290069649,43.7581395221885,44.5931469015785,139666.945321133,0.0,1.0
2022-09-07,48.54,49.92,47.53,47.61,106994,45.5407395456053,46.835470088929,44.5931469015785,44.6682037446697,114040.501138528,0.0,1.0
2022-09-08,48.39,48.68,47.76,48.45,76188,45.4000079648092,45.6720890210149,44.8089353254658,45.4563005971277,81205.6535949882,0.0,1.0
2022-09-09,48.31,48.995,48.071,48.66,64711,45.324951121718,45.9676253406867,45.1007188029829,45.6533248102421,68972.7916441602,0.0,1.0
2022-09-12,48.23,48.71,47.94,48.5,55521,45.2498942786268,45.7002353371742,44.977813222421,45.5032111240597,59177.5488692095,0.0,1.0
2022-09-13,47.88,47.98,47.02,47.5,61615,44.9215205901026,45.0153416439667,44.1146595268719,44.5650005854193,65672.892663611,0.0,1.0
2022-09-14,49.29,49.33,47.24,47.75,77067,46.2443974495856,46.2819258711312,44.3210658453728,44.7995532200794,82142.5435187293,0.0,1.0
2022-09-15,50.69,51.22,48.5,48.87,99380,47.5578922036822,48.0551437891616,45.5032111240597,45.8503490233566,105925.051901479,0.0,1.0
2022-09-16,50.99,52.51,50.24,50.46,375002,47.8393553652743,49.2654353840077,47.135697461294,47.3421037797949,399699.198160179,0.0,1.0
2022-09-19,51.31,51.39,49.65,50.47,61157,48.1395827376392,48.2146395807304,46.5821532434961,47.3514858851813,65184.7293131292,0.0,1.0
2022-09-20,48.02,50.77,47.84,50.68,103216,45.0528700655123,47.6329490467734,44.883992168557,47.5485100982958,110013.686426475,0.0,1.0
2022-09-21,48.13,49.032,47.8,47.83,66799,45.1560732247627,46.0023391306164,44.8464637470114,44.8746100631706,71198.304910112,0.0,1.0
2022-09-22,47.43,48.35,46.8375,48.35,66138,44.4993258477144,45.3624795432636,43.94343610357,45.3624795432636,70493.7722143294,0.0,1.0
2022-09-23,44.45,47.07,43.6273,47.0,130046,41.703458442566,44.1615700538039,40.9315926324266,44.0958953160991,138610.679206881,0.0,1.0
2022-09-26,43.59,44.44,42.957,43.96,127811,40.8965973793353,41.6940763371796,40.3027101083759,41.2437352786322,136228.484690883,0.0,1.0
2022-09-27,41.73,43.835,40.99,43.82,81325,39.1515257774641,41.1264589613022,38.4572499788702,41.1123858032226,86680.9704758284,0.0,1.0
2022-09-28,41.7,42.18,41.0101,41.65,165363,39.1233794613049,39.5737205198523,38.4761080106969,39.0764689343729,176253.615995013,0.0,1.0
2022-09-29,40.53,41.36,39.51,41.36,96205,38.0256731310956,38.8043878781672,37.0686983816824,38.8043878781672,102540.950072266,0.0,1.0
2022-09-30,39.2,40.74,39.13,40.74,136234,36.7778531147039,38.2226973442101,36.7121783769991,38.2226973442101,145206.213732604,0.0,1.0
2022-10-03,38.47,39.8,38.39,39.8,91333,36.0929594214964,37.3407794378881,36.0179025784052,37.3407794378881,97348.0857850456,0.0,1.0
2022-10-04,39.93,40.75,38.46,38.46,113463,37.4627468079114,38.2320794495965,36.08357731611,36.08357731611,120935.541999372,0.0,1.0
2022-10-05,39.07,39.85,38.8,39.85,65519,36.6558857446807,37.3876899648202,36.4025688992477,37.3876899648202,69834.0055899882,0.0,1.0
2022-10-06,35.68,39.05,35.63,38.97,132694,33.4753520186897,36.6371215339078,33.4284414917577,36.5620646908166,141433.073425387,0.0,1.0
2022-10-07,33.25,35.57,32.38,35.45,169117,31.1955004097935,33.3721488594392,30.3792572411763,33.2595635948024,180254.850094813,0.0,1.0
2022-10-10,36.91,38.24,32.89,33.0,380737,34.6293509812174,35.8771709976091,30.8577446158829,30.9609477751334,405811.898629639,0.0,1.0
2022-10-11,35.58,37.5899,35.26,36.56,224026,33.3815309648256,35.267240326439,33.0813035924607,34.3009772926932,238780.093351589,0.0,1.0
2022-10-12,36.55,36.92,35.62,36.09,64356,34.2915951873068,34.6387330866038,33.4190593863712,33.8600183395322,68594.4117545947,0.0,1.0
2022-10-13,37.55,37.99,36.2951,36.41,137826,35.2298057259472,35.642618362949,34.0524453210074,34.1602457118972,146903.061012008,0.0,1.0
2022-10-14,37.0,39.26,36.1905,37.67,186338,34.713789929695,36.8341457470223,33.9543084986656,35.3423909905841,198610.005244696,0.0,1.0
2022-10-17,38.73,39.03,37.48,37.48,132298,36.3368941615429,36.618357323135,35.1641309882424,35.1641309882424,141010.993323223,0.0,1.0
2022-10-18,36.98,39.75,36.51,39.05,122045,34.6950257189222,37.2938689109561,34.2540667657612,36.6371215339078,130082.742597264,0.0,1.0
2022-10-19,34.05,37.14,33.91,36.32,120701,31.9460688407058,34.8451394051047,31.8147193652962,34.0758067634195,128650.228311134,0.0,1.0
2022-10-20,30.96,33.81,30.9,33.81,145652,29.046998276307,31.7208983114321,28.9907056439885,31.7208983114321,155244.472323951,0.0,1.0
2022-10-21,29.25,31.4,29.09,31.4,136093,27.4426582552319,29.4598109133087,27.2925445690494,29.4598109133087,145055.927635621,0.0,1.0
2022-10-24,28.43,29.8393,27.65,29.21,137020,26.6733256135467,27.9955457256527,25.9415213934072,27.4051298336862,146043.978783867,0.0,1.0
2022-10-25,32.24,32.55,27.97,28.63,334521,30.2479077657667,30.5387530327452,26.2417487657721,26.8609677212748,356552.166302423,0.0,1.0
2022-10-26,33.28,34.03,31.4,32.2,243720,31.2236467259527,31.927304629933,29.4598109133087,30.2103793442211,259771.117422304,0.0,1.0
2022-10-27,34.29,36.09,33.57,33.57,180660,32.1712393699795,33.8600183395322,31.4957277821584,31.4957277821584,192558.058729335,0.0,1.0
2022-10-28,35.1,35.7,34.16,34.7,160079,32.9311899062782,33.4941162294625,32.0492719999563,32.5559056908221,170621.617864127,0.0,1.0
2022-10-31,36.64,37.21,35.225,35.29,100178,34.3760341357845,34.9108141428095,33.0484662236083,33.1094499086199,106775.607258869,0.0,1.0
2022-11-01,37.7,37.95,36.17,36.56,80537,35.3705373067433,35.6050899414034,33.9350751826235,34.3009772926932,85841.0737068772,0.0,1.0
2022-11-02,37.09,38.3975,36.78,37.41,171406,34.7982288781727,36.024939157445,34.5073836111941,35.0984562505376,182694.600988378,0.0,1.0
2022-11-03,36.7,37.74,36.05,36.95,159811,34.4323267681029,35.4080657282889,33.8224899179866,34.666879402763,170335.967693976,0.0,1.0
2022-11-04,35.7,37.255,34.92,36.86,105775,33.4941162294625,34.9530336170483,32.762312009323,34.5824404542854,112741.219207879,0.0,1.0
2022-11-07,35.73,36.05,33.03,36.05,203063,33.5222625456217,33.8224899179866,30.9890940912926,33.8224899179866,216436.494408031,0.0,1.0
2022-11-08,34.6,36.24,33.615,35.81,149238,32.462084636958,34.0007499203283,31.5379472563972,33.5973193887129,159066.642137986,0.0,1.0
2022-11-09,37.4,40.34,33.24,34.86,513448,35.0890741451512,37.847413128754,31.1861183044071,32.7060193770045,547263.091655371,0.0,1.0
2022-11-10,41.51,41.55,38.35,38.63,214623,38.9451194589632,38.9826478805089,35.9803741568596,36.2430731076789,228757.822642899,0.0,1.0
2022-11-11,42.65,43.34,41.335,41.61,158125,40.0146794730133,40.6620447446752,38.7809326147012,39.0389405128273,168538.929683251,0.0,1.0
2022-11-14,43.21,43.5,42.0485,42.37,173879,40.5400773746519,40.8121584308577,39.4503458340211,39.751980522194,185330.469909211,0.0,1.0
2022-11-15,42.12,43.69,41.21,43.69,120492,39.5174278875339,40.9904184331993,38.6636562973711,40.9904184331993,128427.46381277,0.0,1.0
2022-11-16,39.59,41.59,39.46,41.59,128929,37.1437552247737,39.0201763020545,37.0217878547504,39.0201763020545,137420.114878304,0.0,1.0
2022-11-17,38.44,39.21,37.84,38.81,89824,36.4400973207934,37.1700368352838,35.8713132835281,36.7908474771069,94753.7140091486,0.4,1.0
2022-11-18,37.7,39.25,37.2,39.25,62487,35.7385970081662,37.2079557711014,35.2646103104452,37.2079557711014,65916.4068321348,0.0,1.0
2022-11-21,37.72,38.1,36.82,37.34,65653,35.7575564760751,36.1177863663431,34.9043804201772,35.3973265858071,69256.1630059075,0.0,1.0
2022-11-22,38.81,39.05,37.385,38.12,79236,36.7908474771069,37.018361092013,35.439985388602,36.1367458342519,83584.6241898481,0.0,1.0
2022-11-23,38.51,39.09,38.07,38.81,38569,36.5064554584743,37.0562800278307,36.0893471644798,36.7908474771069,40685.7409558565,0.0,1.0
2022-11-25,37.98,38.64,37.98,38.1,25479,36.00402955889,36.6296919998818,36.00402955889,36.1177863663431,26877.3365608201,0.0,1.0
2022-11-28,36.46,37.91,35.6601,37.91,80663,34.5631099978181,35.9376714212091,33.8048260788039,35.9376714212091,85089.9406964726,0.0,1.0
2022-11-29,36.81,37.41,35.0,36.09,183193,34.8949006862228,35.463684723488,33.1790688404726,34.2123598415045,193246.984441552,0.0,1.0
2022-11-30,37.42,37.59,35.63,37.06,406176,35.4731644574424,35.6343199346676,33.7762920796011,35.1318940350833,428467.720669087,0.0,1.0
2022-12-01,37.96,38.4,37.2,37.21,234906,35.9850700909812,36.4021783849757,35.2646103104452,35.2740900443996,247798.093416382,0.0,1.0
2022-12-02,37.86,38.37,37.12,37.31,99040,35.890272751437,36.3737391831124,35.1887724388098,35.3688873839438,104475.505827686,0.0,1.0
2022-12-05,37.13,37.71,35.99,37.71,108053,35.1982521727642,35.7480767421206,34.1175625019603,35.7480767421206,113983.156615499,0.0,1.0
2022-12-06,37.89,38.47,36.0,37.47,154775,35.9187119533002,36.4685365226566,34.1270422359147,35.5205631272145,163269.349903879,0.0,1.0
2022-12-07,36.12,38.125,35.88,37.5,166920,34.2407990433677,36.1414857012291,34.0132854284616,35.5490023290778,176080.890880022,0.0,1.0
2022-12-08,37.74,38.0,35.82,36.29,68344,35.7765159439839,36.0229890267988,33.9564070247351,34.4019545205929,72094.8502654219,0.0,1.0
2022-12-09,34.61,38.81,34.09,37.99,178318,32.8093592162502,36.7908474771069,32.3164130506203,36.0135092928444,188104.435058374,0.0,1.0
2022-12-12,34.82,35.275,33.35,34.43,191034,33.008433629293,33.4397615242192,31.6149127379932,32.6387240050706,201518.313613553,0.0,1.0
2022-12-13,34.68,36.86,34.52,36.06,195886,32.8757173539312,34.9422993559949,32.7240416106604,34.1839206396412,206636.600712461,0.0,1.0
2022-12-14,34.84,35.8023,33.47,34.8,319430,33.0273930972019,33.9396278956358,31.7286695454462,32.9894741613842,336960.933224332,0.0,1.0
2022-12-15,34.02,35.185,32.8,34.22,175953,32.2500549129394,33.3544439186294,31.0935273705001,32.4396495920278,185609.639306329,0.0,1.0
2022-12-16,33.04,34.2,32.42,33.45,572845,31.3210409854062,32.420690124119,30.7332974802321,31.7097100775374,604283.836185994,0.0,1.0
2022-12-19,34.82,34.92,32.59,33.14,150590,33.008433629293,33.1032309688373,30.8944529574572,31.4158383249504,158854.669048781,0.0,1.0
2022-12-20,36.49,36.67,34.43,34.5,167745,34.5915491996813,34.7621844108609,32.6387240050706,32.7050821427516,176951.168467945,0.0,1.0
2022-12-21,37.15,37.39,36.49,36.49,115400,35.2172116406731,35.4447252555792,34.5915491996813,34.5915491996813,121733.37411667,0.0,1.0
2022-12-22,38.64,38.75,36.53,36.57,78231,36.6296919998818,36.7339690733804,34.629468135499,34.6673870713167,82524.4678554697,0.0,1.0
2022-12-23,39.56,40.47,38.94,38.98,119281,37.5018275236885,38.3644833135408,36.9140840185144,36.9520029543321,125827.370866642,0.0,1.0
2022-12-27,39.34,40.075,38.7509,39.9,109128,37.2932733766912,37.9900338223412,36.7348222494363,37.8241384781388,115117.15468461,0.0,1.0
2022-12-28,38.5,40.205,38.065,39.47,102095,36.4969757245199,38.1132703637486,36.0846072975026,37.4165099180987,107698.170107811,0.0,1.0
2022-12-29,41.22,41.27,38.91,38.91,99234,39.0754633601223,39.1228620298944,36.8856448166511,36.8856448166511,104680.152921089,0.0,1.0
2022-12-30,39.59,41.11,38.74,40.41,85929,37.5302667255517,38.9711862866237,36.724489339426,38.3076049098142,90644.94891223,0.0,1.0
2023-01-03,39.62,40.59,39.01,39.63,146281,37.558705927415,38.4782401209938,36.9804421561953,37.5681856613694,154309.182835014,0.0,1.0
2023-01-04,40.28,40.97,39.93,40.27,91628,38.1843683684068,38.8384700112618,37.852577680002,38.1748886344524,96656.7210014058,0.0,1.0
2023-01-05,38.97,39.8545,38.71,39.67,105884,36.9425232203777,37.7810056886462,36.6960501375627,37.6061045971871,111695.117720706,0.0,1.0
2023-01-06,39.73,40.21,38.49,39.45,46920,37.6629830009136,38.1180102307258,36.4874959905655,37.3975504501899,49495.0599094814,0.0,1.0
2023-01-09,39.9,40.97,39.75,40.12,41417,37.8241384781388,38.8384700112618,37.6819424688225,38.032692625136,43690.0446775573,0.0,1.0
2023-01-10,41.16,41.44,39.267,40.27,188269,39.0185849563958,39.2840175071196,37.224071318824,38.1748886344524,198601.565091606,0.0,1.0
2023-01-11,41.2,42.07,40.03,41.31,183045,39.0565038922135,39.8812407462481,37.9473750195463,39.1607809657121,193090.861916688,0.0,1.0
2023-01-12,42.64,43.065,40.88,41.78,186709,40.4215855816501,40.824474274713,38.753152405672,39.6063284615699,196955.949288989,0.0,1.0
2023-01-13,43.19,44.08,41.67,42.25,253871,40.9429709491432,41.7866672710867,39.5020513880713,40.0518759574277,267803.929119351,0.0,1.0
2023-01-17,45.35,45.43,41.87,42.87,316424,42.9905934832981,43.0664313549335,39.6916460671597,40.6396194626018,333789.95815852,0.0,1.0
2023-01-18,46.5,46.99,45.05,45.71,340154,44.0807628880565,44.5452698518231,42.7062014646655,43.3318639056572,358822.306232944,0.0,1.0
2023-01-19,46.49,48.01,46.0,47.36,234474,44.0712831541021,45.512202715174,43.6067761903354,44.8960200081367,247342.384424888,0.0,1.0
2023-01-20,47.0,47.04,45.0,46.87,153949,44.5547495857775,44.5926685215952,42.6588027948934,44.43151304437,162398.017434031,0.0,1.0
2023-01-23,49.0,49.42,46.75,46.75,106003,46.4506963766617,46.8488452027473,44.317756236917,44.317756236917,111820.648669752,0.0,1.0
2023-01-24,50.0,50.21,48.9,49.32,62016,47.3986697721037,47.5977441851466,46.3558990371175,46.7540478632031,65419.5574455755,0.0,1.0
2023-01-25,49.97,50.02,48.61,49.75,97378,47.3702305702405,47.4176292400126,46.0809867524393,47.1616764232432,102722.292068744,0.0,1.0
2023-01-26,50.43,51.19,49.8,50.45,53451,47.8062983321438,48.5267581126798,47.2090750930153,47.8252578000527,56384.4937600531,0.0,1.0
2023-01-27,50.49,50.77,49.8564,50.32,30532,47.8631767358704,48.1286092865941,47.2625407925183,47.7020212586452,32207.6549266045,0.0,1.0
2023-01-30,49.39,51.585,49.04,50.19,38668,46.8204060008841,48.9012076038794,46.4886153124794,47.5787847172377,40790.1742664072,0.0,1.0
2023-01-31,50.21,50.54,49.6,49.6,74133,47.5977441851466,47.9105754056425,47.0194804139269,47.0194804139269,78201.5617278257,0.0,1.0
2023-02-01,49.93,50.69,49.33,50.47,92270,47.3323116344228,48.0527714149588,46.7635275971575,47.8442172679615,97333.9551970982,0.0,1.0
2023-02-02,51.44,51.48,50.19,50.6,75972,48.7637514615403,48.801670397358,47.5787847172377,47.967453809369,80141.4895874494,0.0,1.0
2023-02-03,50.46,51.98,50.21,51.14,81353,47.8347375340071,49.275657095079,47.5977441851466,48.4793594429077,85817.8092245533,0.0,1.0
2023-02-06,49.75,51.2,48.725,50.48,64987,47.1616764232432,48.5362378466342,46.1900036929151,47.8536970019159,68553.6116440211,0.0,1.0
2023-02-07,50.42,50.55,48.695,49.25,69271,47.7968185981894,47.9200551395969,46.1615644910518,46.6876897255222,73072.7258096694,0.0,1.0
2023-02-08,48.31,50.6,48.23,50.2,77515,45.7965947338066,47.967453809369,45.7207568621713,47.5882644511922,81769.1723973456,0.0,1.0
2023-02-09,48.71,49.415,48.41,48.78,149030,46.1757840919835,46.8441053357701,45.8913920733508,46.2421422296644,157209.053246164,0.0,1.0
2023-02-10,49.33,49.61,48.25,48.81,68230,46.7635275971575,47.0289601478813,45.7397163300801,46.2705814315277,71974.593726,0.0,1.0
2023-02-13,49.73,50.42,48.675,49.49,68726,47.1427169553344,47.7968185981894,46.142605023143,46.9152033404283,72497.8151606781,0.0,1.0
2023-02-14,49.08,50.41,48.82,50.38,70496,46.526534248297,47.787338864235,46.2800611654821,47.7588996623717,74364.9561674937,0.0,1.0
2023-02-15,51.34,51.46,48.565,48.74,82926,48.6689541219961,48.7827109294492,46.0383279496444,46.2042232938467,87477.1384921922,0.0,1.0
2023-02-16,50.21,50.5,49.285,49.7,70662,47.9769335433234,48.2540359278596,47.0930724891992,47.4896155567252,73950.9334583919,0.4,1.0
2023-02-17,52.4,52.44,49.9,50.33,70444,50.0695343093038,50.1077553278606,47.6807206495088,48.0915965989936,73722.7867388832,0.0,1.0
2023-02-21,50.66,51.9,50.05,51.34,123984,48.4069200020865,49.5917715773448,47.8240494690965,49.0566773175508,129754.783814572,0.0,1.0
2023-02-22,50.01,51.45,49.69,50.67,68336,47.7858284505398,49.1617851185817,47.480060302086,48.4164752567257,71516.6707539083,0.0,1.0
2023-02-23,49.87,50.8,48.52,50.12,95075,47.6520548855913,48.540693567035,46.362095509302,47.8909362515708,99500.2264096206,0.0,1.0
2023-02-24,51.76,51.88,48.9,49.08,102214,49.4579980123963,49.5726610680665,46.7251951855908,46.897189769096,106971.508201241,0.0,1.0
2023-02-27,53.49,54.59,51.72,51.92,143260,51.1110570649745,52.1621350752843,49.4197769938396,49.6108820866232,149927.977233155,0.0,1.0
2023-02-28,52.5,54.45,52.43,53.37,177003,50.1650868556956,52.0283615103358,50.0982000732214,50.9963940093043,185241.531161526,0.0,1.0
2023-03-01,52.72,52.94,51.72,52.51,122257,50.3753024577576,50.5855180598196,49.4197769938396,50.1746421103348,127947.401316445,0.0,1.0
2023-03-02,53.56,53.67,51.63,52.22,71087,51.1779438474487,51.2830516484797,49.333779702087,49.8975397257986,74395.7149069756,0.0,1.0
2023-03-03,54.88,54.9,53.11,53.92,118453,52.4392374598205,52.4583479690989,50.7479573886856,51.5219330144592,123966.345715475,0.0,1.0
2023-03-06,55.36,55.5299,54.36,55.0,160055,52.8978896825012,53.0602334588208,51.9423642185832,52.5539005154907,167504.693536595,0.0,1.0
2023-03-07,55.3,55.555,54.65,55.14,76029,52.8405581546661,53.0842171479652,52.2194666031194,52.6876740804392,79567.7382455645,0.0,1.0
2023-03-08,54.56,56.19,54.32,55.79,120080,52.1334693113668,53.6909758175531,51.9041432000264,53.3087656319859,125669.073755112,0.0,1.0
2023-03-09,52.69,55.05,52.435,54.49,109289,50.3466366938401,52.6016767886866,50.102977700541,52.0665825288925,114375.811139427,0.0,1.0
2023-03-10,58.17,59.79,53.54,55.11,211722,55.5829162361108,57.130867487658,51.1588333381704,52.6590083165217,221576.512604761,0.0,1.0
2023-03-13,55.55,58.545,54.78,57.08,259625,53.0794395206456,55.94123828508,52.3436849134287,54.5413934804401,271709.137855354,0.0,1.0
2023-03-14,58.46,58.99,56.4887,57.18,143727,55.860018620647,56.3664471165236,53.9763912736254,54.636946026832,150416.713554305,0.0,1.0
2023-03-15,54.83,58.335,53.425,56.84,198220,52.3914611866246,55.7405779376572,51.0489479098198,54.3120673690998,207446.067619406,0.0,1.0
2023-03-16,55.98,57.17,53.45,54.18,130721,53.4903154701303,54.6273907721928,51.0728360464178,51.7703696350779,136805.354683061,0.0,1.0
2023-03-17,53.2,55.8,53.08,55.43,242696,50.8339546804383,53.3183208866251,50.7192916247681,52.9647764649754,253992.184577536,0.0,1.0
2023-03-20,54.78,56.11,53.485,54.25,134681,52.3436849134287,53.6145337804397,51.1062794376549,51.8372564175522,140949.671239275,0.0,1.0
2023-03-21,55.73,56.15,54.74,55.66,83519,53.2514341041508,53.6527547989964,52.305463894872,53.1845473216766,87406.3571864855,0.0,1.0
2023-03-22,53.69,56.32,53.69,55.62,90136,51.3021621577581,53.8151941278625,51.3021621577581,53.1463263031198,94331.3427047863,0.0,1.0
2023-03-23,53.31,54.62,52.845,53.81,61975,50.9390624814692,52.1908008392018,50.4947431407474,51.4168252134282,64859.6006493425,0.0,1.0
2023-03-24,54.21,55.1,53.11,53.31,58620,51.7990353989954,52.6494530618825,50.7479573886856,50.9390624814692,61348.4435669941,0.0,1.0
2023-03-27,54.97,55.32,54.15,54.89,58247,52.5252347515731,52.8596686639444,51.7417038711604,52.4487927144597,60958.0824368254,0.0,1.0
2023-03-28,54.36,55.725,54.36,54.94,55306,51.9423642185832,53.2466564768312,51.9423642185832,52.4965689876556,57880.1948126266,0.0,1.0
2023-03-29,53.09,55.01,52.86,54.61,50985,50.7288468794073,52.5634557701299,50.5090760227061,52.1812455845627,53358.0756612622,0.0,1.0
2023-03-30,52.2,53.67,52.0,53.43,48172,49.8784292165202,51.2830516484797,49.6873241237366,51.0537255371394,50414.1457439311,0.0,1.0
2023-03-31,53.6,53.93,52.52,52.52,75562,51.2161648660055,51.5314882690984,50.184197364974,50.184197364974,79079.0019244149,0.0,1.0
2023-04-03,53.44,54.22,52.81,53.56,64404,51.0632807917786,51.8085906536346,50.4612997495102,51.1779438474487,67401.657446071,0.0,1.0
2023-04-04,52.03,54.165,51.2,53.66,58195,49.7159898876542,51.7560367531191,48.9229037526022,51.2734963938405,60903.6621184104,0.0,1.0
2023-04-05,51.88,52.265,51.4,51.92,37059,49.5726610680665,49.9405383716749,49.1140088453858,49.6108820866232,38783.8957719077,0.0,1.0
2023-04-06,51.28,52.435,51.2,51.88,57609,48.9993457897157,50.102977700541,48.9229037526022,49.5726610680665,60290.3869916574,0.0,1.0
2023-04-10,51.46,52.0,50.95,51.03,58189,49.1713403732209,49.6873241237366,48.6840223866227,48.7604644237362,60897.382850901,0.0,1.0
2023-04-11,51.42,52.24,51.3,51.55,79433,49.1331193546642,49.916650235077,49.018456298994,49.2573376649735,83130.1760125732,0.0,1.0
2023-04-12,50.83,52.06,50.7,51.67,43907,48.5693593309526,49.7446556515717,48.4451410206432,49.3720007206437,45950.6330893212,0.0,1.0
2023-04-13,52.43,53.22,50.98,50.98,59451,50.0982000732214,50.8530651897166,48.7126881505403,48.7126881505403,62218.1221170482,0.0,1.0
2023-04-14,49.59,52.68,48.46,52.68,97911,47.3845077556942,50.3370814392009,46.3047639814669,50.3370814392009,102468.226852405,0.0,1.0
2023-04-17,51.0,51.25,49.65,49.65,50710,48.7317986598186,48.9706800257981,47.4418392835293,47.4418392835293,53070.275900414,0.0,1.0
2023-04-18,51.78,51.87,50.64,50.97,36629,49.4771085216747,49.5631058134273,48.3878094928081,48.7031328959011,38333.8816003996,0.0,1.0
2023-04-19,52.95,53.15,51.74,51.74,35919,50.5950733144588,50.7861784072424,49.438887503118,49.438887503118,37590.8349451187,0.0,1.0
2023-04-20,54.89,55.03,52.92,52.92,36759,52.4487927144597,52.5825662794082,50.5664075505412,50.5664075505412,38469.932396437,0.0,1.0
2023-04-21,54.57,54.76,53.37,54.76,38756,52.1430245660059,52.3245744041504,50.9963940093043,52.3245744041504,40559.8819324876,0.0,1.0
2023-04-24,53.72,54.795,53.6,54.44,26312,51.3308279216756,52.3580177953875,51.2161648660055,52.0188062556966,27536.6811179589,0.0,1.0
2023-04-25,53.25,53.31,52.75,52.95,24211,50.8817309536342,50.9390624814692,50.4039682216752,50.5950733144588,25337.8909450783,0.0,1.0
2023-04-26,51.88,53.17,51.485,52.87,28777,49.5726610680665,50.8052889165207,49.1952285098189,50.5186312773453,30116.4135197439,0.0,1.0
2023-04-27,51.24,52.64,51.24,51.79,84252,48.961124771159,50.2988604206442,48.961124771159,49.4866637763139,88173.474367219,0.0,1.0
2023-04-28,50.66,51.9,50.46,51.33,49804,48.4069200020865,49.5917715773448,48.2158149093029,49.0471220629116,52122.1065064922,0.0,1.0
2023-05-01,50.59,51.62,50.53,50.61,53663,48.3400332196123,49.3242244474478,48.2827016917772,48.3591437288906,56160.7220596315,0.0,1.0
2023-05-02,49.3,50.49,49.02,50.49,70387,47.107405371158,48.2444806732204,46.839858241261,48.2444806732204,73663.1336975437,0.0,1.0
2023-05-03,49.08,50.29,49.0601,49.56,62150,46.897189769096,48.0533755804368,46.8781748123641,47.3558419917767,65042.7459517005,0.0,1.0
2023-05-04,48.14,49.17,48.08,48.96,49608,45.9989958330131,46.9831870608487,45.941664305178,46.7825267134259,51916.9837678513,0.0,1.0
2023-05-05,49.72,50.12,49.18,49.19,46081,47.5087260660036,47.8909362515708,46.9927423154878,47.002297570127,48225.8210168996,0.0,1.0
2023-05-08,50.93,51.325,49.53,49.75,39007,48.6649118773444,49.042344435592,47.3271762278592,47.5373918299211,40822.5646232981,0.0,1.0
2023-05-09,50.48,51.89,49.32,50.48,40288,48.2349254185813,49.5822163227057,47.1265158804364,48.2349254185813,42163.1882365584,0.0,1.0
2023-05-10,60.0,60.8,53.87,55.0,166041,57.3315278350807,58.0959482062151,51.4741567412633,52.5539005154907,173769.309421823,0.0,1.0
2023-05-11,55.31,60.0,54.4,59.08,209381,52.8501134093053,57.3315278350807,51.9805852371399,56.4524444082762,219126.551731504,0.0,1.0
2023-05-12,56.69,57.22,55.21,55.21,47322,54.1687385495121,54.6751670453887,52.7545608629135,52.7545608629135,49524.5828467638,0.0,1.0
2023-05-15,56.68,57.28,55.835,57.28,46393,54.1591832948729,54.7324985732238,53.3517642778622,54.7324985732238,48552.3429273892,0.0,1.0
2023-05-16,56.47,57.3,56.34,56.66,40124,53.9585229474502,54.7516090825021,53.8343046371408,54.1400727855946,41991.5549246344,0.0,1.0
2023-05-17,57.01,58.54,56.32,57.25,76355,54.4745066979659,55.9364606577604,53.8151941278625,54.7038328093062,79908.9117802427,0.0,1.0
2023-05-18,56.44,57.35,56.03,56.8,43506,54.3120673690998,55.18775803717,53.9175254197495,54.6584944465781,45210.5537304038,0.4,1.0
2023-05-19,55.66,57.6,55.62,57.6,51940,53.5614753678968,55.4283323965299,53.5229834703992,55.4283323965299,53974.9956501902,0.0,1.0
2023-05-22,56.2,57.16,55.75,56.54,60764,54.0811159841143,55.0049215240564,53.6480821372664,54.4082971128438,63144.7176682356,0.0,1.0
2023-05-23,56.74,57.099,56.25,56.28,64382,54.6007566003317,54.9462213803726,54.1292308559863,54.1580997791094,66904.4699643926,0.0,1.0
2023-05-24,56.08,56.45,54.69,56.21,73742,53.9656402916215,54.3216903434742,52.6280468535802,54.0907389584887,76631.1923226093,0.0,1.0
2023-05-25,55.35,55.8999,54.31,55.83,45004,53.2631631622905,53.7923305231386,52.2623738273531,53.7250659322616,46767.2449796142,0.0,1.0
2023-05-26,54.72,56.73,54.65,55.4,40856,52.6569157767034,54.5911336259573,52.5895549560827,53.3112780341625,42456.7274217207,0.0,1.0
2023-05-30,53.23,54.985,53.07,54.74,52374,51.2230925949182,52.911924597625,51.0691250049278,52.6761617254522,54425.9996569708,0.0,1.0
2023-05-31,52.89,53.29,52.36,53.29,62280,50.8959114661887,51.2808304411646,50.3858938243456,51.2808304411646,64720.1141527502,0.0,1.0
2023-06-01,53.39,54.62,52.42,53.1,110118,51.3770601849086,52.5606860329595,50.443631670592,51.097993928051,114432.394513047,0.0,1.0
2023-06-02,54.97,55.23,52.6184,53.91,52099,52.8974901360634,53.1476874697977,50.63455148218,51.8774548523772,54140.2252287112,0.0,1.0
2023-06-05,54.91,55.54,53.25,54.43,59886,52.839752289817,53.445999675404,51.242338543667,52.3778495198459,62232.3178572832,0.0,1.0
2023-06-06,56.13,57.19,54.84,54.84,114414,54.0137551634935,55.0337904471796,52.7723914691962,52.7723914691962,118896.710672331,0.0,1.0
2023-06-07,58.03,58.1,56.31,56.31,88312,55.842120294629,55.9094811152498,54.1869687022326,54.1869687022326,91772.0411216712,0.0,1.0
2023-06-08,58.65,58.7,56.91,57.79,77094,56.4387447058417,56.4868595777137,54.7643471646965,55.6111689096435,80114.5228081587,0.0,1.0
2023-06-09,58.49,59.0,57.83,58.65,47966,56.2847771158513,56.7755488089456,55.6496608071411,56.4387447058417,49845.2953669046,0.0,1.0
2023-06-12,56.75,58.55,56.75,58.4,47052,54.6103795747061,56.3425149620977,54.6103795747061,56.1981703464817,48895.4850853437,0.0,1.0
2023-06-13,57.71,58.35,56.405,56.94,75901,55.5341851146483,56.1500554746097,54.2783869587894,54.7932160878197,78874.7813793817,0.0,1.0
2023-06-14,58.33,58.4,57.23,57.68,74514,56.1308095258609,56.1981703464817,55.0722823446772,55.5053161915251,77433.4390812144,0.0,1.0
2023-06-15,58.78,58.78,56.88,58.1,92391,56.5638433727088,56.5638433727088,54.7354782415733,55.9094811152498,96010.855277565,0.0,1.0
2023-06-16,57.72,59.43,57.51,59.43,132479,55.5438080890227,57.1893367070447,55.3417256271604,57.1893367070447,137669.492659637,0.0,1.0
2023-06-20,57.97,58.61,57.2994,57.72,56708,55.7843824483826,56.4002528083441,55.1390657868355,55.5438080890227,58929.8046463417,0.0,1.0
2023-06-21,60.18,60.57,57.2,57.78,115531,57.9110597851245,58.286355785726,55.043413421554,55.6015459352691,120057.474440934,0.0,1.0
2023-06-22,60.75,61.98,59.41,60.27,95002,58.4595693244652,59.6431951725161,57.1700907582959,57.9976665544941,98724.1535764222,0.0,1.0
2023-06-23,58.92,60.28,58.66,60.27,104959,56.6985650139504,58.0072895288685,56.4483676802161,57.9976665544941,109071.266238897,0.0,1.0
2023-06-26,58.54,59.34,58.4,58.78,39229,56.3328919877233,57.1027299376751,56.1981703464817,56.5638433727088,40765.9819861631,0.0,1.0
2023-06-27,60.5,60.64,58.38,58.89,47313,58.2189949651052,58.3537166063468,56.1789243977329,56.6696960908272,49166.7109972555,0.0,1.0
2023-06-28,61.83,62.04,59.6,60.31,58663,59.4988505569001,59.7009330187624,57.3529272714094,58.0361584519917,60961.4010363325,0.0,1.0
2023-06-29,63.12,63.495,61.99,62.07,63999,60.7402142511974,61.1010757902373,59.6528181468905,59.7298019418856,66506.4641243073,0.0,1.0
2023-06-30,61.78,63.995,60.375,63.58,104215,59.4507356850281,61.5822245089572,58.0987077854252,61.1828710724197,108298.116512988,0.0,1.0
2023-07-03,62.0,62.47,61.27,61.27,32435,59.6624411212649,60.1147209168615,58.9599639919338,58.9599639919338,33705.7948385429,0.0,1.0
2023-07-05,58.75,61.47,58.336,61.23,65944,56.5349744495856,59.1524234794218,56.1365833104856,58.9214720944362,68527.6687169069,0.0,1.0
2023-07-06,58.28,59.19,56.66,58.5,66375,56.082694653989,56.9583853220591,54.5237728053366,56.2944000902257,68975.55518447,0.0,1.0
2023-07-07,59.23,59.34,57.72,58.42,91545,56.9968772195567,57.1027299376751,55.5438080890227,56.2174162952305,95131.7092182646,0.0,1.0
2023-07-10,58.55,59.805,57.6,58.96,84130,56.3425149620977,57.5501982460846,55.4283323965299,56.737056911448,87426.1914526473,0.0,1.0
2023-07-11,59.37,59.7,58.24,58.79,52856,57.1315988607983,57.4491570151534,56.0442027564914,56.5734663470832,54926.8842912294,0.0,1.0
2023-07-12,60.52,61.26,59.38,59.84,38308,58.238240913854,58.9503410175594,57.1412218351727,57.583878656395,39808.8974464283,0.0,1.0
2023-07-13,59.93,61.09,59.835,60.49,37666,57.6704854257646,58.7867504531947,57.5790671692078,58.2093719907308,39141.7440539096,0.0,1.0
2023-07-14,58.88,60.17,58.66,60.17,42706,56.6600731164528,57.9014368107501,56.4483676802161,57.9014368107501,44379.2099391033,0.0,1.0
2023-07-17,59.35,59.89,58.13,58.58,95059,57.1123529120495,57.631993528267,55.938350038373,56.3713838852209,98783.3868215524,0.0,1.0
2023-07-18,57.98,59.93,57.85,59.19,43827,55.794005422757,57.6704854257646,55.6689067558899,56.9583853220591,45544.1304266632,0.0,1.0
2023-07-19,58.79,59.48,58.02,58.56,61106,56.5734663470832,57.2374515789167,55.8324973202546,56.3521379364721,63500.1171390167,0.0,1.0
2023-07-20,59.14,59.75,58.84,58.91,35980,56.9102704501872,57.4972718870254,56.6215812189552,56.688942039576,37389.6870137436,0.0,1.0
2023-07-21,59.38,59.74,58.635,59.7,49382,57.1412218351727,57.487648912651,56.4243102442801,57.4491570151534,51316.7738775066,0.0,1.0
2023-07-24,60.53,60.6,59.07,59.53,57951,58.2478638882284,58.3152247088492,56.8429096295664,57.2855664507887,60221.505062075,0.0,1.0
2023-07-25,62.73,62.97,59.89,59.89,63851,60.3649182505959,60.5958696355814,57.631993528267,57.631993528267,66352.6655229167,0.0,1.0
2023-07-26,62.35,63.8793,62.1,62.6,50629,59.9992452243688,61.4708866954454,59.7586708650088,60.2398195837287,52612.6310121964,0.0,1.0
2023-07-27,60.89,62.95,60.28,62.54,82572,58.5942909657067,60.5766236868326,58.0072895288685,60.1820817374823,85807.1494190895,0.0,1.0
2023-07-28,61.29,63.15,61.19,61.63,44480,58.9792099406826,60.7690831743206,58.8829801969386,59.3063910694121,46222.7147963123,0.0,1.0
2023-07-31,62.81,63.12,61.52,61.52,56700,60.4419020455911,60.7402142511974,59.2005383512938,59.2005383512938,58921.4912084286,0.0,1.0
2023-08-01,62.01,62.6,61.79,62.14,54249,59.6720640956393,60.2398195837287,59.4603586594025,59.7971627625064,56374.4616678315,0.0,1.0
2023-08-02,60.93,62.05,60.69,61.46,69372,58.6327828632043,59.7105559931368,58.4018314782188,59.1428005050474,72089.9768626299,0.0,1.0
2023-08-03,60.63,61.7,60.19,60.87,53740,58.3440936319724,59.3737518900329,57.9206827594989,58.5750450169579,55845.5191806165,0.0,1.0
2023-08-04,59.9,60.965,59.82,60.45,70752,57.6416165026414,58.6664632735147,57.5646327076462,58.1708800932332,73524.0449026233,0.0,1.0
2023-08-07,59.3,60.98,59.15,59.89,128914,57.0642380401775,58.6808977350763,56.9198934245616,57.631993528267,133964.816889654,0.0,1.0
2023-08-08,60.54,61.32,59.15,59.15,87294,58.2574868626028,59.0080788638058,56.9198934245616,56.9198934245616,90714.1561472411,0.0,1.0
2023-08-09,64.18,70.0,63.39,64.04,191742,61.7602495348835,67.3608206207829,61.0000345593061,61.625527893642,199254.401539445,0.0,1.0
2023-08-10,62.31,64.865,60.51,64.3,78906,59.9607533268712,62.4194232795298,58.2286179394796,61.8757252273763,81997.5164954545,0.0,1.0
2023-08-11,58.64,62.35,58.38,61.81,114514,56.4291217314673,59.9992452243688,56.1789243977329,59.4796046081513,119000.628646243,0.0,1.0
2023-08-14,58.6,58.65,56.1,58.65,87100,56.3906298339697,56.4387447058417,53.9848862403703,56.4387447058417,90512.5552778507,0.0,1.0
2023-08-15,59.07,59.71,56.97,58.21,79523,56.8429096295664,57.4587799895278,54.8220850109429,56.0153338333682,82638.6903944951,0.0,1.0
2023-08-16,58.05,59.075,57.71,58.69,78045,55.8613662433778,56.8477211167536,55.5341851146483,56.4772366033393,81102.7827400673,0.0,1.0
2023-08-17,56.11,58.02,56.02,57.88,83178,54.3794281897206,56.2305190441559,54.2922040133336,56.0948369919984,85825.058029614,0.4,1.0
2023-08-18,56.75,57.37,55.36,55.39,51008,54.9996889995837,55.6005666591387,53.6525600531622,53.6816347786246,52631.279424542,0.0,1.0
2023-08-21,55.82,56.56,55.46,56.56,50569,54.0983725102514,54.8155490716556,53.7494758047033,54.8155490716556,52178.3086813767,0.0,1.0
2023-08-22,56.58,56.8,55.13,56.02,73982,54.8349322219638,55.0481468753543,53.4296538246177,54.2922040133336,76336.4043755189,0.0,1.0
2023-08-23,57.25,57.45,56.5,56.5,38402,55.4842677572893,55.6780992603716,54.757399620731,54.757399620731,39624.1058747895,0.0,1.0
2023-08-24,56.58,57.82,56.04,57.02,48847,54.8349322219638,56.0366875410737,54.3115871636418,55.2613615287448,50401.5077252706,0.0,1.0
2023-08-25,55.63,56.91,55.34,56.64,69026,53.9142325823232,55.1547542020495,53.633176902854,54.8930816728885,71222.6845506281,0.0,1.0
2023-08-28,51.06,55.63,48.84,55.63,298353,49.4851827368942,53.9142325823232,47.3336530526814,53.9142325823232,307847.790741656,0.0,1.0
2023-08-29,53.32,53.55,51.0,51.0,73374,51.6754787217234,51.898384950268,49.4270332859695,49.4270332859695,75709.0553735952,0.0,1.0
2023-08-30,54.04,54.515,53.0,53.0,72335,52.3732721328195,52.8336219526398,51.3653483167919,51.3653483167919,74636.9902206368,0.0,1.0
2023-08-31,53.28,54.39,53.15,54.39,50647,51.636712421107,52.7124772632134,51.5107219441035,52.7124772632134,52258.7909546498,0.0,1.0
2023-09-01,52.77,54.14,52.69,53.6,78997,51.1424420882473,52.4701878843606,51.0649094870144,51.9468428260386,81511.0018173726,0.0,1.0
2023-09-05,51.1,51.99,50.64,51.66,98591,49.5239490375106,50.3864992262266,49.0781365804215,50.0666772461409,101728.561593182,0.0,1.0
2023-09-06,49.92,51.7,49.61,51.25,67862,48.3803431693255,50.1054435467573,48.079904339548,49.6693226648223,70021.6413956294,0.0,1.0
2023-09-07,51.93,52.14,49.9599,50.35,82232,50.3283497753019,50.5318728535383,48.4190125541904,48.7970809009523,84848.9525101737,0.0,1.0
2023-09-08,52.93,53.64,52.05,52.23,59913,51.2975072907131,51.985609126655,50.4446486771512,50.6190970299253,61819.6722898875,0.0,1.0
2023-09-11,52.01,53.7207,51.95,53.27,50728,50.4058823765348,52.0638201381487,50.3477329256101,51.6270208459529,52342.3686999719,0.0,1.0
2023-09-12,53.53,53.85,51.78,52.1,61247,51.8790017999598,52.1891322048914,50.1829761479902,50.4931065529218,63196.1255276608,0.0,1.0
2023-09-13,54.65,54.8,52.915,53.64,58851,52.9644582172203,53.109831844532,51.2829699279819,51.985609126655,60723.8751845538,0.0,1.0
2023-09-14,54.93,55.89,54.765,55.27,71889,53.2358223215354,54.1662135363301,53.0759113314926,53.5653358767752,74176.7967093574,0.0,1.0
2023-09-15,52.41,54.97,51.46,54.63,320069,50.7935453826993,53.2745886221519,49.8728457430587,52.9450750669121,330254.8810801,0.0,1.0
2023-09-18,52.08,54.015,51.97,53.12,45929,50.4737234026136,52.3490431949342,50.3671160759184,51.4816472186412,47390.6452456436,0.0,1.0
2023-09-19,53.07,53.48,52.36,52.36,65967,51.4331893428706,51.8305439241892,50.7450875069287,50.7450875069287,68066.3348846997,0.0,1.0
2023-09-20,51.67,53.37,51.52,53.37,35928,50.076368821295,51.723936597494,49.9309951939833,51.723936597494,37071.3732584094,0.0,1.0
2023-09-21,50.62,51.74,50.47,51.38,38220,49.0587534301133,50.1442098473738,48.9133798028016,49.7953131418258,39436.3139038189,0.0,1.0
2023-09-22,50.51,51.845,50.005,50.86,42311,48.9521461034181,50.245971386492,48.4627215581354,49.291351233812,43657.5059545913,0.0,1.0
2023-09-25,52.32,52.45,50.3,50.3,50781,50.7063212063123,50.8323116833157,48.7486230251817,48.7486230251817,52397.0553728369,0.0,1.0
2023-09-26,53.69,53.88,51.97,52.76,55693,52.0340670024256,52.2182069303537,50.3671160759184,51.1327505130932,57465.3749410095,0.0,1.0
2023-09-27,52.52,53.99,52.01,53.83,43451,50.9001527093945,52.3248142570489,50.4058823765348,52.1697490545831,44833.7853331982,0.0,1.0
2023-09-28,53.59,53.71,52.29,52.66,49096,51.9371512508845,52.0534501527338,50.6772464808499,51.0358347615521,50658.4319053347,0.0,1.0
2023-09-29,54.29,54.36,53.12,53.64,63198,52.6155615116723,52.683402537751,51.4816472186412,51.985609126655,65209.2141835046,0.0,1.0
2023-10-02,54.1,54.6999,52.94,53.94,56650,52.4314215837441,53.0128191772393,51.3071988658672,52.2763563812784,58452.8305246296,0.0,1.0
2023-10-03,53.0,53.4,52.075,53.4,66313,51.3653483167919,51.7530113229563,50.4688776150365,51.7530113229563,68423.345994347,0.0,1.0
2023-10-04,53.82,54.1725,52.225,52.85,54428,52.160057479429,52.5016855036115,50.6142512423482,51.2199746894802,56160.1175603625,0.0,1.0
2023-10-05,54.11,54.19,53.3625,53.65,48762,52.4411131588983,52.5186457601312,51.7166679161284,51.9953007018091,50313.8026838832,0.0,1.0
2023-10-06,55.21,55.51,53.75,53.75,32811,53.5071864258505,53.7979336804739,52.0922164533502,52.0922164533502,33855.1777995344,0.0,1.0
2023-10-09,55.41,55.69,53.785,54.47,47210,53.7010179289328,53.9723820332479,52.1261369663896,52.7900098644463,48712.4118105518,0.0,1.0
2023-10-10,56.3,56.89,55.35,55.77,91937,54.5635681176487,55.1353710517413,53.6428684780081,54.0499146344808,94862.8045885766,0.0,1.0
2023-10-11,57.88,58.02,56.12,56.12,66060,56.0948369919984,56.2305190441559,54.3891197648747,54.3891197648747,68162.2945182176,0.0,1.0
2023-10-12,57.82,58.02,53.8,56.3725,43184,56.0366875410737,56.2305190441559,52.1406743291208,54.633832037516,44558.2883208403,0.0,1.0
2023-10-13,59.0,59.1492,57.69,57.69,66734,57.1802934092589,57.3248917105582,55.9106970640702,55.9106970640702,68857.7439052184,0.0,1.0
2023-10-16,59.35,59.99,58.94,59.28,68888,57.5194985396528,58.1397593495159,57.1221439583342,57.451657513574,71080.2928363756,0.0,1.0
2023-10-17,59.89,60.63,59.08,59.08,85441,58.0428435979748,58.7600201593791,57.2578260104918,57.2578260104918,88160.0757785503,0.0,1.0
2023-10-18,59.21,60.3,59.14,59.97,86316,57.3838164874952,58.4401981792934,57.3159754614164,58.1203761992077,89062.9217928319,0.0,1.0
2023-10-19,57.69,59.18,57.135,59.18,65781,55.9106970640702,57.3547417620329,55.372814643017,57.3547417620329,67874.4156176639,0.0,1.0
2023-10-20,57.8,58.16,56.375,57.81,70484,56.0173043907655,56.3662010963135,54.6362549313045,56.0269959659196,72727.0839664252,0.0,1.0
2023-10-23,58.15,58.265,57.23,57.42,55386,56.3565095211594,56.4679626354317,55.4648846069811,55.6490245349092,57148.6049679988,0.0,1.0
2023-10-24,58.63,59.22,58.25,59.0,40444,56.8217051285567,57.3935080626493,56.4534252727005,57.1802934092589,41731.0905161186,0.0,1.0
2023-10-25,57.76,58.85,57.19,58.28,31329,55.978538090149,57.0349197819472,55.4261183063646,56.4824999981628,32326.0146073454,0.0,1.0
2023-10-26,56.79,58.96,56.79,58.06,44143,55.0384553002002,57.1415271086424,55.0384553002002,56.2692853447724,45547.8075524929,0.0,1.0
2023-10-27,56.74,57.55,55.83,56.57,43209,54.9899974244296,55.7750150119127,54.1080640854055,54.8252406468097,44584.0839212483,0.0,1.0
2023-10-30,57.3,58.25,56.82,57.01,37829,55.5327256330599,56.4534252727005,55.0675300256625,55.2516699535906,39032.8707134371,0.0,1.0
2023-10-31,58.97,59.13,57.12,57.9,55502,57.1512186837965,57.3062838862623,55.3582772802859,56.1142201423066,57268.2965538921,0.0,1.0
2023-11-01,61.49,61.7751,59.02,59.3,99240,59.5934956226327,59.8698024302764,57.1996765595671,57.4710406638822,102398.215379775,0.0,1.0
2023-11-02,62.2,63.22,61.25,61.72,147379,60.2815974585746,61.270138124294,59.360897818934,59.8164018511772,152069.191701489,0.0,1.0
2023-11-03,62.69,63.74,62.45,63.08,48682,60.7564846411261,61.7741000323078,60.5238868374274,61.1344560721364,50231.2567625775,0.0,1.0
2023-11-06,62.56,63.0,61.2293,61.2293,35375,60.6304941641226,61.0569234709035,59.340836258365,59.340836258365,36500.7745773834,0.0,1.0
2023-11-07,64.5,65.21,62.01,62.46,119961,62.5106597440203,63.1987615799622,60.0974575306465,60.5335784125815,123778.640821979,0.0,1.0
2023-11-08,78.38,79.39,69.61,69.61,743271,75.9625660579273,76.9414151484926,67.4630546477713,67.4630546477713,766924.868435515,0.0,1.0
2023-11-09,75.92,79.5,75.92,78.92,151651,73.5784385700158,77.0480224751878,73.5784385700158,76.4859111162493,156477.143899216,0.0,1.0
2023-11-10,75.7,76.315,74.5,76.23,190565,73.3652239166254,73.9612557886032,72.202234898132,73.8788773997933,196629.543670362,0.0,1.0
2023-11-13,76.68,76.72,74.62,76.42,130083,74.3149982817283,74.3537645823448,72.3185337999813,74.0630173277214,134222.763515188,0.0,1.0
2023-11-14,79.0,79.42,77.0,78.79,97164,76.5634437174822,76.9704898739549,74.6251286866599,76.3599206392459,100256.148721891,0.0,1.0
2023-11-15,79.5,80.69,78.35,78.65,140068,77.0480224751878,78.2013199185271,75.9334913324649,76.2242385870883,144525.526318161,0.0,1.0
2023-11-16,81.35,82.5,78.83,80.5,230248,79.2286268848629,80.3486382053004,76.7743412087737,78.4007924306265,236412.967590867,0.4,1.0
2023-11-17,83.73,83.73,80.92,81.74,89885,81.5465633567249,81.5465633567249,78.809840043308,79.6084568109243,92291.7010871108,0.0,1.0
2023-11-20,83.38,84.9899,82.17,83.74,124451,81.205690346157,82.7736088024808,80.0272436524792,81.5563025855983,127783.217355421,0.0,1.0
2023-11-21,85.02,86.07,82.6,83.3,104136,82.8029238813896,83.8255429130934,80.4460304940341,81.12777651517,106924.276402151,0.0,1.0
2023-11-22,85.7,85.91,83.685,85.06,102013,83.4651914447788,83.6697152511195,81.5027368267948,82.8418807968831,104744.432363569,0.0,1.0
2023-11-24,87.41,87.8999,85.92,86.18,45750,85.130599582125,85.6077244046314,83.6794544799929,83.9326744307005,46974.971627472,0.0,1.0
2023-11-27,87.25,87.53,84.67,87.0,117212,84.9747719201511,85.2474703286054,82.4620508708217,84.7312911983168,120350.390697251,0.0,1.0
2023-11-28,85.75,87.3028,85.3973,87.2,66834,83.5138875891456,85.0261950486025,83.1703849867819,84.9260757757842,68623.5028142178,0.0,1.0
2023-11-29,83.79,86.4,82.98,85.75,109841,81.6049987299651,84.1469374659146,80.8161211912222,83.5138875891456,112782.029694714,0.0,1.0
2023-11-30,84.77,85.92,83.7006,84.48,91756,82.5594431595554,83.6794544799929,81.5179300238372,82.2770055222277,94212.7977409906,0.0,1.0
2023-12-01,85.91,86.91,83.8168,84.29,141014,83.6697152511195,84.6436381384565,81.6310998633458,82.0919601736336,144789.69724757,0.0,1.0
2023-12-04,84.94,86.58,84.71,85.66,94939,82.7250100504027,84.3222435856353,82.5010077863151,83.4262345292853,97481.0236358593,0.0,1.0
2023-12-05,84.87,86.11,83.3494,84.39,131404,82.6568354482891,83.8644998285869,81.1758883058045,82.1893524623673,134922.386267461,0.0,1.0
2023-12-06,86.29,86.34,84.45,85.34,173453,84.0398059483076,84.0885020926744,82.2477878356075,83.1145792053374,178097.262375954,0.0,1.0
2023-12-07,88.05,90.81,81.9,81.9,872378,85.7539102300207,88.4419373990707,79.7642844728983,79.7642844728983,895736.214173349,0.0,1.0
2023-12-08,88.4,88.765,86.64,88.0,237452,86.0947832405886,86.4502650944666,84.3806789588755,85.7052140856538,243809.857112273,0.0,1.0
2023-12-11,88.04,89.49,87.41,88.66,198098,85.7441710011473,87.1563591877859,85.130599582125,86.3480031912962,203402.140534622,0.0,1.0
2023-12-12,87.16,88.27,86.93,88.05,127195,84.8871188602907,85.9681732652348,84.6631165962032,85.7539102300207,130600.688877733,0.0,1.0
2023-12-13,85.91,87.66,85.25,87.65,154589,83.6697152511195,85.3740803039592,83.0269261454771,85.3643410750859,158728.172435394,0.0,1.0
2023-12-14,88.38,88.41,85.59,86.46,119506,86.0753047828418,86.104522469462,83.3580599271717,84.2053728391548,122705.81331831,0.0,1.0
2023-12-15,85.67,89.25,85.22,88.48,307983,83.4359737581587,86.922617694825,82.997708458857,86.1726970715756,316229.348344125,0.0,1.0
2023-12-18,85.97,86.4971,83.975,86.3,107064,83.7281506243597,84.2415053782751,81.7851744641225,84.0495451771809,109930.67458631,0.0,1.0
2023-12-19,87.26,87.625,86.1,87.05,92676,84.9845111490244,85.3399930029024,83.8547605997135,84.7799873426837,95157.4310502207,0.0,1.0
2023-12-20,85.06,87.11,84.2023,86.9,115324,82.8418807968831,84.8384227159239,82.0065471364142,84.6338989095831,118411.838862657,0.0,1.0
2023-12-21,84.7,86.38,83.9676,86.04,60697,82.4912685574418,84.1274590081679,81.7779674347562,83.7963252264733,62322.1825764517,0.0,1.0
2023-12-22,84.39,85.82,84.1,84.94,64616,82.1893524623673,83.5820621912592,81.9069148250396,82.7250100504027,66346.1151187045,0.0,1.0
2023-12-26,85.18,85.51,83.99,84.33,55236,82.9587515433635,83.2801460961847,81.7997833074325,82.1309170891271,56714.9624659026,0.0,1.0
2023-12-27,87.04,87.1,85.14,85.4068,65605,84.7702481138103,84.8286834870505,82.91979462787,83.1796372542116,67361.5959261268,0.0,1.0
2023-12-28,86.14,87.81,86.14,87.0564,44696,83.893717515207,85.5201687370598,83.893717515207,84.7862204491626,45892.7504232019,0.0,1.0
2023-12-29,87.4,87.63,84.2017,85.6,172282,85.1208603532516,85.3448626173391,82.0059627826818,83.3677991560451,176894.908457358,0.0,1.0
2024-01-02,88.44,90.0,86.7,87.1,99118,86.1337401560821,87.6530598603277,84.4391143321157,84.8286834870505,101771.917765503,0.0,1.0
2024-01-03,93.18,93.69,87.775,88.2,218081,90.7501346420593,91.2468353146012,85.486081436003,85.8999986631212,223920.1920763,0.0,1.0
2024-01-04,89.64,95.26,89.59,93.31,127044,87.3024476208864,92.7758942477202,87.2537514765196,90.8767446174131,130445.645801979,0.0,1.0
2024-01-05,89.46,92.6,88.765,89.0,98477,87.1271415011658,90.1852593674039,86.4502650944666,86.6791369729908,101113.75477505,0.0,1.0
2024-01-08,88.85,90.35,86.79,89.02,132900,86.5330485398902,87.9939328708957,84.5267673919761,86.6986154307375,136458.442170296,0.0,1.0
2024-01-09,87.84,88.8,87.43,88.46,109302,85.5493864236799,86.4843523955234,85.1500780398717,86.1532186138288,112228.597788545,0.0,1.0
2024-01-10,86.27,88.25,85.88,87.73,57616,84.0203274905608,85.948694807488,83.6404975644994,85.4422549060728,59158.6877658673,0.0,1.0
2024-01-11,85.62,85.81,83.2267,85.01,236846,83.3872776137918,83.5723229623858,81.0563879675282,82.7931846525162,243187.631258584,0.0,1.0
2024-01-12,85.88,88.155,85.88,87.03,72906,83.6404975644994,85.856172133191,83.6404975644994,84.7605088849369,74858.082655136,0.0,1.0
2024-01-16,84.74,86.86,84.44,85.63,65652,82.5302254729353,84.5949419940897,82.2380486067342,83.3970168426652,67409.8543669244,0.0,1.0
2024-01-17,88.23,88.365,81.35,83.46,89323,85.9292163497413,86.0606959395318,79.2286268848629,81.2836041771439,91714.6533482116,0.0,1.0
2024-01-18,89.44,89.705,86.743,88.44,65135,87.107663043419,87.3657526085633,84.4809930162712,86.1337401560821,66879.0115181506,0.0,1.0
2024-01-19,88.37,90.0,88.21,90.0,44663,86.0655655539685,87.6530598603277,85.9097378919946,87.6530598603277,45858.86683711,0.0,1.0
2024-01-22,89.91,90.44,88.37,88.37,61706,87.5654068004674,88.081585930756,86.0655655539685,86.0655655539685,63358.1988905964,0.0,1.0
2024-01-23,94.93,95.99,88.23,89.07,248414,92.454499694899,93.4868579554762,85.9292163497413,86.7473115751043,255065.368346816,0.0,1.0
2024-01-24,91.99,96.0,91.96,96.0,193288,89.5911664061283,93.4965971843496,89.5619487195082,93.4965971843496,198463.351167887,0.0,1.0
2024-01-25,91.16,93.15,90.92,93.15,53850,88.7828104096386,90.7209169554392,88.5490689166778,90.7209169554392,55291.8518500408,0.0,1.0
2024-01-26,92.26,92.27,91.08,91.55,43845,89.8541255857093,89.8638648145827,88.7048965786517,89.1626403357001,45018.9646121641,0.0,1.0
2024-01-29,92.12,92.78,90.85,92.03,85676,89.7177763814821,90.3605654871245,88.4808943145642,89.6301233216218,87970.0036973834,0.0,1.0
2024-01-30,91.48,92.53,90.3,92.29,50477,89.0944657335865,90.1170847652903,87.9452367265288,89.8833432723294,51828.5386413094,0.0,1.0
2024-01-31,89.67,91.93,89.64,91.68,109159,87.3316653075066,89.5327310328881,87.3024476208864,89.2892503110539,112081.76891548,0.0,1.0
2024-02-01,91.11,91.19,87.56,89.62,83263,88.7341142652718,88.8120280962587,85.2766880152255,87.2829691631397,85492.3948113268,0.0,1.0
2024-02-02,90.87,91.96,90.165,91.04,35149,88.5003727723109,89.5619487195082,87.8137571367384,88.6659396631582,36090.1262892681,0.0,1.0
2024-02-05,91.54,92.7,88.9801,89.83,62764,89.1529011068267,90.2826516561376,86.6597559075328,87.4874929694805,64444.527196211,0.0,1.0
2024-02-06,92.08,93.7,91.0,91.72,50057,89.6788194659887,91.2565745434746,88.6269827476647,89.3282072265473,51397.2930001391,0.0,1.0
2024-02-07,91.07,92.18,90.72,92.12,107505,88.6951573497783,89.7762117547224,88.3542843392104,89.7177763814821,110383.482509538,0.0,1.0
2024-02-08,93.02,93.28,91.08,91.14,74033,90.5943069800854,90.847526930793,88.7048965786517,88.7633319518919,76015.2584589428,0.0,1.0
2024-02-09,93.79,93.95,92.92,93.41,65401,91.3442276033349,91.5000552653088,90.4969146913517,90.9741369061468,67152.1337575584,0.0,1.0
2024-02-12,95.01,96.035,93.27,93.27,76279,92.532413525886,93.5306844854064,90.8377877019197,90.8377877019197,78321.3958638675,0.0,1.0
2024-02-13,93.67,95.73,92.84,94.25,362167,91.2273568568544,93.2336380047686,90.4190008603648,91.7922321315099,371864.14315643,0.0,1.0
2024-02-14,95.08,95.14,92.8,94.55,68067,92.6005881279996,92.6590235012398,90.3800439448713,92.084408997711,69889.5168036532,0.0,1.0
2024-02-15,97.52,100.0699,94.69,95.37,163055,95.3665291280366,97.8601213411578,92.5990221814375,93.2640061827405,166736.943720072,0.4,1.0
2024-02-16,99.07,100.0,96.22,97.5,117879,96.8823014839478,97.7917648974945,94.0952361843692,95.3469707750571,120540.824806221,0.0,1.0
2024-02-20,97.62,99.8306,97.41,98.73,62670,95.4643208929341,97.6261056477581,95.2589581866494,96.5498094832963,64085.1507953567,0.0,1.0
2024-02-21,95.5,97.41,94.1501,97.41,118981,93.3911354771072,95.2589581866494,92.0710444427559,95.2589581866494,121667.709059874,0.0,1.0
2024-02-22,96.18,96.41,94.84,96.41,116494,94.0561194784102,94.2810405376744,92.7457098287838,94.2810405376744,119124.55013171,0.0,1.0
2024-02-23,99.5,99.635,96.71,96.71,60421,97.302806073007,97.4348249556186,94.5744158323669,94.5744158323669,61785.3661433899,0.0,1.0
2024-02-26,98.21,99.76,97.9273,99.13,58414,96.0412923058293,97.5570646617405,95.7648349864641,96.9409765428863,59733.0460915903,0.0,1.0
2024-02-27,98.63,99.6476,97.956,98.53,31575,96.4520177183988,97.4471467179957,95.7929012229897,96.3542259535013,32287.9948358606,0.0,1.0
2024-02-28,97.63,98.58,97.22,97.82,35503,95.4741000694238,96.40312183595,95.0731538333441,95.6599044227291,36304.6929741112,0.0,1.0
2024-02-29,97.62,98.4099,96.94,98.38,63208,95.4643208929341,96.2367780438594,94.7993368916311,96.207538306155,64635.299369282,0.0,1.0
2024-03-01,99.43,100.9599,97.04,97.98,77987,97.2343518375788,98.7304680487455,94.8971286565286,95.8163712465651,79748.0238563504,0.0,1.0
2024-03-04,99.09,101.12,98.6201,99.29,103207,96.9018598369273,98.8870326643464,96.4423363336739,97.0974433667223,105537.516485342,0.0,1.0
2024-03-05,97.08,100.05,96.82,98.72,92858,94.9362453624876,97.8406607799432,94.6819867737541,96.5400303068065,94954.8257947221,0.0,1.0
2024-03-06,98.16,98.4,97.025,97.61,115636,95.9923964233806,96.2270966591346,94.882459891794,95.4545417164444,118247.175640208,0.0,1.0
2024-03-07,99.21,99.96,97.105,98.51,96791,97.0192099548043,97.7526481915355,94.960693303712,96.3346676005218,98976.6368379347,0.0,1.0
2024-03-08,112.95,117.65,108.0101,113.52,699102,110.45579845172,115.052011401902,105.624983057549,111.013211511636,714888.416967216,0.0,1.0
2024-03-11,112.59,114.16,109.82,113.79,232247,110.103748098089,111.63907880698,107.394916210428,111.277249276859,237491.367748033,0.0,1.0
2024-03-12,112.4,114.2,110.025,113.95,264197,109.917943744784,111.678195512939,107.595389328468,111.433716100695,270162.830456053,0.0,1.0
2024-03-13,114.81,114.93,112.375,113.06,134128,112.274725278813,112.39207539669,109.893495803559,110.563369393107,137156.743352156,0.0,1.0
2024-03-14,111.8,115.43,109.88,115.32,189779,109.331193155399,112.881034221178,107.453591269367,112.773463279791,194064.398161672,0.0,1.0
2024-03-15,111.36,113.0,111.06,111.24,448618,108.90090938985,110.504694334169,108.607534095157,108.783559271973,458748.239660304,0.0,1.0
2024-03-18,109.65,112.925,109.42,111.36,146270,107.228670210103,110.431350510496,107.003749150838,108.90090938985,149572.921762196,0.0,1.0
2024-03-19,110.36,110.37,108.89,110.15,357745,107.922991740875,107.932770917365,106.485452796882,107.71762903459,365823.237135549,0.0,1.0
2024-03-20,113.88,114.03,110.2,110.36,120107,111.365261865267,111.511949512613,107.766524917039,107.922991740875,122819.135257346,0.0,1.0
2024-03-21,115.83,116.47,114.5735,115.0,175223,113.272201280768,113.898068576112,112.043447754831,112.460529632119,179179.709235915,0.0,1.0
2024-03-22,118.72,119.6,116.08,117.11,289484,116.098383286305,116.958950817403,113.516680693012,114.523935871456,296020.836011538,0.0,1.0
2024-03-25,117.28,121.57,117.2,119.45,203706,114.690181871782,118.885448585884,114.611948459864,116.812263170057,208305.883643192,0.0,1.0
2024-03-26,118.96,119.67,115.39,117.41,197335,116.333083522059,117.027405052832,112.841917515219,114.817311166148,201791.020140446,0.0,1.0
2024-03-27,115.53,119.62,115.4,119.62,142871,112.978825986075,116.978509170383,112.851696691709,116.978509170383,146097.168968939,0.0,1.0
2024-03-28,116.08,117.1727,113.6,115.53,183479,113.516680693012,114.585251308047,111.091444923554,112.978825986075,187622.137909386,0.0,1.0
2024-04-01,115.18,116.268,114.42,114.71,96507,112.636554808934,113.700529211019,111.893337395713,112.176933513916,98686.2238360858,0.0,1.0
2024-04-02,115.96,117.58,113.675,115.0,129297,113.399330575135,114.983557166474,111.164788747227,112.460529632119,132216.654577744,0.0,1.0
2024-04-03,115.5,117.83,114.52,115.37,151066,112.949488456606,115.228036578718,111.991129160611,112.822359162239,154477.220201873,0.0,1.0
2024-04-04,113.48,117.5881,112.33,115.67,129595,110.974094805677,114.991478299431,109.849489509356,113.115734456932,132521.383713487,0.0,1.0
2024-04-05,114.52,115.4,113.56,115.11,69981,111.991129160611,112.851696691709,111.052328217595,112.568100573506,71561.2404309852,0.0,1.0
2024-04-08,116.01,118.4116,115.64,116.0,122539,113.448226457583,115.796793483362,113.086396927463,113.438447281094,125306.052230928,0.0,1.0
2024-04-09,115.33,115.96,113.19,115.96,88974,112.78324245628,113.399330575135,110.690498687474,113.399330575135,90983.1212201385,0.0,1.0
2024-04-10,112.88,114.822,111.0601,113.7,166545,110.387344216292,112.286460290601,108.607631886922,111.189236688451,170305.751383639,0.0,1.0
2024-04-11,110.68,113.76,109.93,113.18,111253,108.235925388547,111.24791174739,107.502487151816,110.680719510984,113765.203150404,0.0,1.0
2024-04-12,109.35,111.73,107.7825,110.96,121887,106.93529491541,109.262738919971,105.402409000642,108.50974233026,124639.329423866,0.0,1.0
2024-04-15,110.22,111.2,109.18,110.14,126415,107.786083270018,108.744442566014,106.769048915084,107.7078498581,129269.576157572,0.0,1.0
2024-04-16,111.8,112.05,108.7773,109.89,88290,109.331193155399,109.575672567643,106.375241477842,107.463370445857,90283.6758213185,0.0,1.0
2024-04-17,109.91,112.651,108.79,112.07,169616,107.482928798836,110.163401074676,106.387661031984,109.595230920622,173446.097611381,0.0,1.0
2024-04-18,110.51,111.35,109.26,110.28,119892,108.069679388221,108.89113021336,106.847282327002,107.844758328957,122599.280343975,0.0,1.0
2024-04-19,111.89,112.4752,110.49,110.49,112239,109.419205743807,109.991483151987,108.050121035242,108.050121035242,114773.468008936,0.0,1.0
2024-04-22,113.26,114.71,111.325,111.62,126075,110.758952922902,112.176933513916,108.866682272136,109.155167978583,128921.898620147,0.0,1.0
2024-04-23,114.79,116.4799,112.5164,113.44,118667,112.255166925834,113.907749960837,110.031773359124,110.934978099718,121346.618628252,0.0,1.0
2024-04-24,113.63,116.5,113.3334,115.02,56695,111.120782453023,113.927406105581,110.830732078337,112.480087985098,57975.2293656095,0.0,1.0
2024-04-25,116.08,116.35,111.0914,112.81,125162,113.516680693012,113.780718458235,108.638240709335,110.318889980864,127988.282174061,0.0,1.0
2024-04-26,115.0,116.5,113.0664,116.49,99536,112.460529632119,113.927406105581,110.569628066061,113.917626929091,101783.621662145,0.0,1.0
2024-04-29,114.51,116.085,114.31,115.39,63382,111.981349984121,113.521570281256,111.785766454326,112.841917515219,64813.2284619642,0.0,1.0
2024-04-30,114.18,115.0,112.45,113.63,120661,111.658637159959,112.460529632119,109.966839627233,111.120782453023,123385.645127151,0.0,1.0
2024-05-01,114.26,116.033,113.561,114.74,135139,111.736870571877,113.47071856351,111.053306135244,112.206271043385,138190.572735499,0.0,1.0
2024-05-02,111.76,114.7,111.595,114.7,134559,109.29207644944,112.167154337426,109.130720037359,112.167154337426,137597.475759891,0.0,1.0
2024-05-03,110.87,112.585,110.59,112.52,124374,108.421729741852,110.098858509844,108.147912800139,110.035293862661,127182.48835203,0.0,1.0
2024-05-06,110.87,112.79,110.64,110.94,106901,108.421729741852,110.299331627884,108.196808682588,108.49018397728,109314.930671365,0.0,1.0
2024-05-07,111.57,112.12,110.21,111.19,184130,109.106272096135,109.644126803071,107.776304093529,108.734663389524,188287.838135455,0.0,1.0
2024-05-08,115.26,116.16,111.3829,111.45,206902,112.714788220852,113.59491410493,108.923303704011,108.988921978258,211574.052494988,0.0,1.0
2024-05-09,104.86,119.9,102.2,119.5,894021,102.544444671513,117.252326112096,99.9431837252394,116.861159052506,914208.881429957,0.0,1.0
2024-05-10,103.78,106.28,103.22,104.7,225416,101.48829361062,103.933087733057,100.940659727194,102.387977847677,230506.116988768,0.0,1.0
2024-05-13,103.06,104.78,102.23,104.21,144257,100.784192903358,102.466211259595,99.9725212547086,101.908798199679,147514.466224442,0.0,1.0
2024-05-14,102.69,103.54,101.5,102.89,205550,100.422363373237,101.253593374866,99.2586413709569,100.617946903032,210191.522993228,0.0,1.0
2024-05-15,102.24,104.53,102.11,103.79,178900,99.9823004311983,102.221731847351,99.8551711368316,101.49807278711,182939.739545066,0.0,1.0
2024-05-16,100.96,103.12,100.45,102.44,385455,99.1217329001004,101.242403889247,98.6210189165519,100.574785244515,392603.475155352,0.4,1.0
2024-05-17,99.98,102.06,99.93,101.44,125668,98.1595766179877,100.201704237166,98.1104870117575,99.5929931199107,127998.582236118,0.0,1.0
2024-05-20,102.33,102.49,99.7,100.59,155382,100.466788110809,100.623874850746,97.8846748230984,98.7584698139966,158263.644722701,0.0,1.0
2024-05-21,100.32,103.92,99.88,102.08,188014,98.4933859403533,102.027837588931,98.0613974055272,100.221340079658,191500.823125549,0.0,1.0
2024-05-22,99.49,101.57,99.41,99.96,92405,97.6784984769313,99.7206260961093,97.599955106963,98.1399407754956,94118.7015909258,0.0,1.0
2024-05-23,98.51,100.12,98.15,100.12,102472,96.7163421948187,98.2970275154324,96.3628970299609,98.2970275154324,104372.399647479,0.0,1.0
2024-05-24,96.82,98.19,94.2,98.19,274025,95.0571135042365,96.4021687149451,92.484818137772,96.4021687149451,279106.944466787,0.0,1.0
2024-05-28,99.28,99.89,97.64,97.64,145990,97.4723221307643,98.0712153267733,95.8621830464125,95.8621830464125,148697.464912713,0.0,1.0
2024-05-29,98.16,99.68,97.58,99.28,94313,96.372714951207,97.8650389806063,95.8032755189362,97.4723221307643,96062.0865012172,0.0,1.0
2024-05-30,97.59,99.0,97.04,97.79,121029,95.8130934401822,97.197420335875,95.2731077716496,96.0094518651032,123273.5494275,0.0,1.0
2024-05-31,95.88,98.225,95.23,97.59,137518,94.134228907108,96.4365314393063,93.4960640261149,95.8130934401822,140068.347009155,0.0,1.0
2024-06-03,96.75,97.51,95.3001,96.53,104861,94.9883880555142,95.7345500702138,93.5648876540497,94.7723937881011,106805.704967546,0.0,1.0
2024-06-04,97.74,97.88,95.59,96.24,108429,95.9603622588729,96.0978131563176,93.8495091909726,94.4876740719657,110439.875491613,0.0,1.0
2024-06-05,96.27,97.58,95.4301,97.58,102205,94.5171278357039,95.8032755189362,93.6925206302483,95.8032755189362,104100.447985505,0.0,1.0
2024-06-06,96.55,97.5,95.98,96.6,78417,94.7920296305932,95.7247321489678,94.2324081195685,94.8411192368235,79871.28643099,0.0,1.0
2024-06-07,95.86,97.8499,95.68,97.01,74399,94.1145930646159,96.068261213367,93.9378704821871,95.2436540079114,75778.7704092126,0.0,1.0
2024-06-10,96.7,97.025,94.65,95.69,106479,94.939298449284,95.2583808897805,92.9266245938441,93.9476884034331,108453.711668202,0.0,1.0
2024-06-11,96.21,96.72,95.45,96.12,85295,94.4582203082276,94.958934291776,93.712058293528,94.3698590170132,86876.8427271037,0.0,1.0
2024-06-12,96.38,98.015,95.1024,96.82,104036,94.6251249694104,96.2303550931393,93.3707873510153,95.0571135042365,105965.40488841,0.0,1.0
2024-06-13,95.9,96.76,95.34,96.46,180447,94.1538647496001,94.9982059767602,93.6040611598214,94.7036683393788,183793.488945163,0.0,1.0
2024-06-14,94.09,96.38,93.29,95.9,123032,92.3768210040654,94.6251249694104,91.5913873043816,94.1538647496001,125313.696165086,0.0,1.0
2024-06-17,93.92,94.45,93.01,94.02,96954,92.2099163428826,92.7302661689232,91.3164855094923,92.3080955553431,98752.0653000013,0.0,1.0
2024-06-18,92.54,94.85,92.42,94.3,130603,90.855043210928,93.1229830187651,90.7372281559754,92.5829973502324,133025.104527674,0.0,1.0
2024-06-20,92.11,94.81,91.6189,92.6,172473,90.4328725973479,93.0837113337809,89.9507144849545,90.9139507384043,175671.606725737,0.0,1.0
2024-06-21,91.18,91.98,90.56,91.98,250842,89.5198059214655,90.3052396211493,88.9110948042105,90.3052396211493,255494.002970305,0.0,1.0
2024-06-24,91.56,91.62,90.09,90.23,128652,89.8928869288153,89.9517944562916,88.4496525056462,88.5871034030909,131037.922158712,0.0,1.0
2024-06-25,90.32,92.02,90.0401,91.82,82227,88.6754646943053,90.3445113061335,88.4006610786285,90.1481528812125,83751.9449782702,0.0,1.0
2024-06-26,91.54,91.72,89.21,90.22,127194,89.8732510863232,90.0499736687521,87.585675435994,88.5772854818449,129552.882746131,0.0,1.0
2024-06-27,91.51,92.4,91.13,91.53,92104,89.8437973225851,90.7175923134833,89.4707163152352,89.8634331650772,93812.1193802351,0.0,1.0
2024-06-28,92.17,93.355,91.67,92.2,303127,90.4917801248242,91.6552037924809,90.0008840625218,90.5212338885624,308748.657076485,0.0,1.0
2024-07-01,92.38,93.65,91.13,92.85,208835,90.6979564709912,91.9448324692393,89.4707163152352,91.1593987695555,212707.960031827,0.0,1.0
2024-07-02,92.72,93.03,90.96,91.89,88291,91.0317657933569,91.3361213519843,89.3038116540524,90.2168783299349,89928.4051963035,0.0,1.0
2024-07-03,90.85,92.82,89.61,92.45,71183,89.1958145203459,91.1299450058173,87.9783922858359,90.7666819197136,72503.1279189099,0.0,1.0
2024-07-05,85.5,90.49,85.4,90.49,211494,83.9432266537102,88.8423693554882,83.8450474412497,88.8423693554882,215416.27265052,0.0,1.0
2024-07-08,85.58,88.535,85.39,86.3,200448,84.0217700236786,86.9229657518858,83.8352295200037,84.728660353394,204165.418500058,0.0,1.0
2024-07-09,84.96,86.76,84.36,85.58,162453,83.4130589064236,85.1802847307123,82.8239836316608,84.0217700236786,165465.780310055,0.0,1.0
2024-07-10,85.42,85.42,83.645,85.33,110724,83.8646832837418,83.8646832837418,82.1220022625683,83.7763219925274,112777.437529935,0.0,1.0
2024-07-11,87.12,89.24,85.85,86.43,133569,85.53372989557,87.6151291997322,84.2868538973219,84.8562933295927,136046.110630359,0.0,1.0
2024-07-12,88.04,88.58,87.04,87.58,150366,86.4369786502064,86.967146397493,85.4551865256016,85.9853542728882,153154.620241558,0.0,1.0
2024-07-15,90.08,90.27,88.08,88.08,131590,88.4398345844002,88.6263750880751,86.4762503351906,86.4762503351906,134030.408985985,0.0,1.0
2024-07-16,93.56,93.58,89.745,90.59,134148,91.8564711780249,91.876107020517,88.1109342226576,88.9405485679486,136635.84850408,0.0,1.0
2024-07-17,91.11,93.65,90.85,93.56,135415,89.4510804727431,91.9448324692393,89.1958145203459,91.8564711780249,137926.345716522,0.0,1.0
2024-07-18,90.09,93.05,89.41,91.2,165702,88.4496525056462,91.3557571944764,87.782033860915,89.5394417639576,168775.034803524,0.0,1.0
2024-07-19,88.64,90.21,88.44,90.16,78791,87.0260539249693,88.5674675605988,86.8296955000483,88.5183779543686,80252.2224668647,0.0,1.0
2024-07-22,90.3,91.08,88.13,88.7,125442,88.6558288518132,89.421626709005,86.5253399414208,87.0849614524456,127768.390941712,0.0,1.0
2024-07-23,91.05,91.46,89.31,89.94,83445,89.3921729452669,89.7947077163548,87.6838546484545,88.3023836869555,84992.5334587392,0.0,1.0
2024-07-24,88.82,91.3805,88.55,91.03,100043,87.2027765073981,89.7166552424487,86.9376926337548,89.3725371027748,101898.352505395,0.0,1.0
2024-07-25,90.06,91.12,89.53,89.59,62002,88.4201987419081,89.4608983939892,87.8998489158676,87.9587564433438,63151.8612200701,0.0,1.0
2024-07-26,91.36,91.59,89.97,90.01,94358,89.6965285038943,89.9223406925534,88.3318374506937,88.3711091356779,96107.9210509884,0.0,1.0
2024-07-29,92.82,92.86,90.58,91.62,77030,91.1299450058173,91.1692166908015,88.9307306467026,89.9517944562916,78458.5637524919,0.0,1.0
2024-07-30,95.61,95.61,92.96,93.0,134519,93.8691450334647,93.8691450334647,91.267395903262,91.3066675882462,137013.728903303,0.0,1.0
2024-07-31,94.26,96.59,93.6846,95.7,107396,92.5437256652482,94.8313013155774,91.9788024767506,93.9575063246792,109387.71793798,0.0,1.0
2024-08-01,91.44,94.49,90.7307,94.49,130912,89.7750718738627,92.7695378539074,89.0786867198805,92.7695378539074,133339.835102768,0.0,1.0
2024-08-02,91.12,91.67,89.31,90.0,90774,89.4608983939892,90.0008840625218,87.6838546484545,88.3612912144318,92457.4537981137,0.0,1.0
2024-08-05,89.5,90.25,87.01,87.54,108247,87.8703951521294,88.606739245583,85.4257327618635,85.946082587904,110254.500201428,0.0,1.0
2024-08-06,87.01,89.695,87.005,89.53,120988,85.4257327618635,88.0618446164273,85.4208238012404,87.8998489158676,123231.789059931,0.0,1.0
2024-08-07,88.05,89.73,87.5,87.5,193809,86.4467965714525,88.0962073407885,85.9068109029198,85.9068109029198,197403.294590506,0.0,1.0
2024-08-08,90.16,90.88,88.21,88.69,149858,88.5183779543686,89.225268284084,86.6038833113892,87.0751435311995,152637.19910192,0.0,1.0
2024-08-09,92.06,94.39,88.0001,92.98,418254,90.3837829911177,92.6713586414469,86.3978051444347,91.2870317457541,426010.750665127,0.0,1.0
2024-08-12,90.84,93.26,90.36,92.05,129081,89.1859965990998,91.5619335406435,88.7147363792895,90.3739650698716,131474.878199863,0.0,1.0
2024-08-13,93.42,93.46,90.995,91.85,103514,91.7190202805802,91.7582919655644,89.3381743784136,90.1776066449507,105433.724111066,0.0,1.0
2024-08-14,94.63,94.69,92.69,93.86,92396,92.906988751352,92.9658962788283,91.0023120296187,92.1510088154063,94109.5346809716,0.0,1.0
2024-08-15,95.1,96.44,94.4,96.13,118264,93.3684310499163,94.6840324968867,92.6811765626929,94.3796769382592,120457.270980458,0.0,1.0
2024-08-16,96.09,96.24,94.33,94.69,119916,94.733122103117,94.8810039671555,92.9979748983976,93.3528913720902,121633.576347853,0.4,1.0
2024-08-19,94.16,95.865,94.02,95.76,66018,92.8303754524872,94.5112993070591,92.6923523793845,94.4077820022321,66963.5865383484,0.0,1.0
2024-08-20,94.65,94.805,93.22,94.02,122000,93.3134562083466,93.4662674678531,91.903649104512,92.6923523793845,123747.425818391,0.0,1.0
2024-08-21,92.2,94.845,90.01,94.62,208203,90.8980524290497,93.5057026315967,88.7389772140863,93.2838798355388,211185.125390708,0.0,1.0
2024-08-22,90.91,92.94,90.74,92.63,122826,89.6262683983178,91.6276029583067,89.4586689524075,91.3219804392936,124585.256750571,0.0,1.0
2024-08-23,95.02,95.2,90.0525,91.06,137248,93.6782314729751,93.8556897098214,88.7808770755639,89.7741502623564,139213.825399364,0.0,1.0
2024-08-26,96.09,97.23,95.665,95.75,124936,94.733122103117,95.8570242698102,94.314123488341,94.3979232112962,126725.478623331,0.0,1.0
2024-08-27,94.9,96.18,94.245,95.67,59890,93.5599259817442,94.8218512215401,92.9141751754424,94.3190528838089,60747.8141988804,0.0,1.0
2024-08-28,94.05,94.71,93.6001,94.42,66542,92.7219287521922,93.372608953962,92.2783817479858,93.0867040168207,67495.0918754701,0.0,1.0
2024-08-29,95.05,95.74,93.59,94.34,49139,93.7078078457828,94.3880644203603,92.2684243691406,93.0078336893335,49842.8258794253,0.0,1.0
2024-08-30,95.83,96.0,94.76,95.35,55460,94.4767935387834,94.6443929846938,93.4219029086415,94.0035715738599,56254.3625892454,0.0,1.0
2024-09-03,94.56,96.43,94.46,95.2,83165,93.2247270899234,95.0683209949377,93.1261391805643,93.8556897098214,84356.185804807,0.0,1.0
2024-09-04,96.33,96.445,94.75,95.27,89849,94.9697330855787,95.0831091813416,93.4120441177056,93.9247012463727,91135.9218225949,0.0,1.0
2024-09-05,99.53,100.2808,96.4,96.66,140889,98.1245461850685,98.8647442085363,95.03874462213,95.2950731864636,142906.97603383,0.0,1.0
2024-09-06,98.26,100.375,97.53,99.5,138574,96.8724797362085,98.9576140191525,96.1527879978874,98.0949698122608,140558.817912768,0.0,1.0
2024-09-09,99.95,100.7484,97.43,98.1,193341,98.5386154043765,99.3257412726992,96.0542000885283,96.714739081234,196110.254550438,0.0,1.0
2024-09-10,95.58,100.34,95.33,100.34,125705,94.2303237653858,98.9231082508768,93.9838539919881,98.9231082508768,127505.493135252,0.0,1.0
2024-09-11,94.65,95.495,93.822,95.0,89494,93.3134562083466,94.1465240424306,92.4971483188536,93.6585138911032,90775.8370999265,0.0,1.0
2024-09-12,97.27,97.79,94.13,95.01,77969,95.8964594335538,96.4091165622209,92.8007990796795,93.6683726820391,79085.7626527385,0.0,1.0
2024-09-13,100.29,100.685,97.81,97.94,107680,98.8738142961973,99.2632365381656,96.4288341440927,96.5569984262595,109222.318132166,0.0,1.0
2024-09-16,102.87,102.97,100.72,100.72,108384,101.417382357661,101.51597026702,99.2977423064413,99.2977423064413,109936.401638528,0.0,1.0
2024-09-17,105.88,106.38,103.36,103.7,136062,104.384878429369,104.877817976164,101.90046311352,102.235662005341,138010.838128703,0.0,1.0
2024-09-18,106.8,109.59,104.94,106.09,166444,105.291887195472,108.04248986659,103.458152081393,104.591913039023,168828.004450133,0.0,1.0
2024-09-19,105.93,108.38,105.671,108.38,69561,104.434172384048,106.849576163345,104.178829698808,106.849576163345,70557.333502894,0.0,1.0
2024-09-20,105.04,106.5,104.16,106.32,475544,103.556739990752,104.996123467395,102.689166388393,104.818665230548,482355.293962139,0.0,1.0
2024-09-23,105.96,107.49,104.0688,105.68,155292,104.463748756856,105.972143770049,102.599254215057,104.18770261065,157516.272542537,0.0,1.0
2024-09-24,107.41,107.6,105.335,105.95,90351,105.893273442562,106.080590470344,103.847574323362,104.45388996592,91645.1120501428,0.0,1.0
2024-09-25,106.25,109.97,106.13,107.45,99265,104.749653693997,108.417123922154,104.631348202766,105.932708606306,100686.788720185,0.0,1.0
2024-09-26,108.91,108.95,105.92,106.78,165700,107.372092082948,107.411527246692,104.424313593112,105.2721696136,168073.348017273,0.0,1.0
2024-09-27,107.66,111.13,107.65,109.23,71197,106.13974321596,109.560743670719,106.129884425024,107.687573392897,72216.7661966552,0.0,1.0
2024-09-30,107.06,107.9399,105.9101,106.95,76666,105.548215759805,106.415690774256,104.414553390086,105.43976905951,77764.0995720718,0.0,1.0
2024-10-01,107.4,108.07,106.2109,107.26,64253,105.883414651626,106.543953644332,104.711105821438,105.745391578524,65173.3061566317,0.0,1.0
2024-10-02,112.57,113.2899,109.135,109.24,150402,110.980409565489,111.690143924965,107.593914879006,107.697432183833,152556.232278177,0.0,1.0
2024-10-03,113.5,113.64,111.47,111.9,101621,111.897277122529,112.035300195631,109.89594256254,110.319870572784,103076.534090907,0.0,1.0
2024-10-04,115.38,115.5199,113.985,114.25,88627,113.750729818479,113.888654303672,112.37542848292,112.636686442722,89896.4189180859,0.0,1.0
2024-10-07,95.47,112.5,93.02,111.79,685830,94.1218770650908,110.911398028938,91.7064732857939,110.211423872489,695653.25450022,0.0,1.0
2024-10-08,97.25,99.65,91.06,95.0,538446,95.876741851682,98.2428516762994,89.7741502623564,93.6585138911032,546158.249526304,0.0,1.0
2024-10-09,99.62,99.77,95.8,95.99,420093,98.2132753034916,98.3611571675302,94.4472171659757,94.6345341937579,426110.060281354,0.0,1.0
2024-10-10,111.42,113.46,101.8,104.29,523344,109.84664860786,111.857841958785,100.362491727519,102.81733067056,530839.941127049,0.0,1.0
2024-10-11,111.65,113.095,109.29,111.89,206810,110.073400799386,111.497996089624,107.746726138512,110.310011781848,209772.173225421,0.0,1.0
2024-10-14,115.93,117.0,111.535,111.77,277911,114.292963319954,115.347853950096,109.960024703623,110.191706290617,281891.564398481,0.0,1.0
2024-10-15,116.29,119.35,115.75,116.71,227134,114.647879793646,117.664669820033,114.115505083107,115.061949012954,230387.27717897,0.0,1.0
2024-10-16,116.01,119.78,114.63,116.5,162796,114.371833647441,118.088597830277,113.011320498286,114.8549144033,165127.75355353,0.0,1.0
2024-10-17,116.77,120.5599,115.455,115.48,182026,115.12110175857,118.857484935369,113.824670750498,113.849317727838,184633.187967363,0.0,1.0
2024-10-18,119.86,120.22,117.0,117.0,109639,118.167468157765,118.522384631457,115.347853950096,115.347853950096,111209.377207397,0.0,1.0
2024-10-21,115.81,117.34,112.81,116.76,202083,114.174657828723,115.683052841916,111.217020547951,115.111242967634,204977.467636539,0.0,1.0
2024-10-22,112.31,115.975,111.83,115.05,107508,110.724081001156,114.337327879165,110.250859036232,113.425389717594,109047.854548226,0.0,1.0
2024-10-23,113.4,113.55,110.63,112.3,90900,111.79868921317,111.946571077208,109.067804123924,110.71422221022,92201.9754663251,0.0,1.0
2024-10-24,121.0,124.0,114.01,114.43,220636,119.291370324458,122.249007605229,112.40007546026,112.814144679568,223796.205269397,0.0,1.0
2024-10-25,115.96,120.35,115.01,120.02,122611,114.322539692761,118.650548913624,113.38595455385,118.325208812739,124367.177270645,0.0,1.0
2024-10-28,117.1,117.805,116.0,116.59,86258,115.446441859455,116.141486620436,114.361974856505,114.943643521723,87493.4873462516,0.0,1.0
2024-10-29,116.2,117.42,115.36,116.93,59069,114.559150675223,115.761923169404,113.731012236607,115.278842413544,59915.0548825125,0.0,1.0
2024-10-30,115.19,118.272,115.19,116.39,71908,113.563412790697,116.601892157143,113.563412790697,114.746467703005,72937.9499651541,0.0,1.0
2024-10-31,113.31,115.17,113.1701,114.98,64972,111.709960094746,113.543695208825,111.572035609553,113.356378181043,65902.6045104303,0.0,1.0
2024-11-01,112.02,114.41,111.17,114.41,116602,110.438176064015,112.794427097696,109.600178834463,112.794427097696,118272.109387508,0.0,1.0
2024-11-04,112.29,113.13,110.5843,112.02,71083,110.704363419284,111.5325018579,109.022749449347,110.438176064015,72101.1333561366,0.0,1.0
2024-11-05,115.36,116.215,111.3403,112.81,112115,113.731012236607,114.573938861627,109.768074044101,111.217020547951,113720.841357614,0.0,1.0
2024-11-06,117.0,122.3,115.64,119.92,147472,115.347853950096,120.573013146126,114.007058382812,118.22662090338,149584.26541221,0.0,1.0
2024-11-07,115.47,119.68,115.47,115.86,287045,113.839458936902,117.990009920918,113.839458936902,114.223951783402,291156.392164262,0.0,1.0
2024-11-08,118.7,120.89,105.0,110.77,387528,117.0238484092,119.182923624163,103.517304827009,109.205827197026,393078.626496304,0.0,1.0
2024-11-11,114.52,121.4,112.32,120.47,193008,112.902873797991,119.685721961894,110.733939792092,118.768854404855,195772.484937344,0.0,1.0
2024-11-12,115.68,117.285,114.49,114.72,153302,114.046493546556,115.628829491769,112.873297425183,113.100049616709,155497.76944927,0.0,1.0
2024-11-13,112.39,117.15,112.39,116.4,95355,110.802951328643,115.495735814134,110.802951328643,114.756326493941,96720.7851550217,0.0,1.0
2024-11-14,114.91,116.1399,111.5601,113.1,187886,113.287366644491,114.499899341698,109.984770268872,111.502925485092,190577.121699297,0.0,1.0
2024-11-15,111.98,114.66,111.54,114.66,102610,110.793092537707,113.444686465204,110.357756221253,113.444686465204,103709.243390687,0.4,1.0
2024-11-18,108.43,114.36,108.43,111.98,155475,107.280719984494,113.147866249439,107.280719984494,110.793092537707,157140.577099377,0.0,1.0
2024-11-19,109.68,110.68,106.04,107.4,160239,108.517470883512,109.506871602728,104.916052265569,106.261637243702,161955.613017059,0.0,1.0
2024-11-20,108.0,110.17,106.03,108.22,133862,106.855277675231,109.002277235928,104.906158258377,107.072945833458,135296.040724726,0.0,1.0
2024-11-21,110.26,110.89,107.919,109.07,274002,109.091323300657,109.714645753763,106.775136216975,107.913936444791,276937.336590343,0.0,1.0
2024-11-22,111.37,112.48,108.85,110.96,142453,110.189558098986,111.287792897315,107.696268286564,109.783903804108,143979.074639251,0.0,1.0
2024-11-25,113.0,114.7,108.28,112.2,163280,111.802281271307,113.484262493972,107.132309876611,111.010760695935,165029.190730254,0.0,1.0
2024-11-26,116.01,116.36,111.43,112.34,90602,114.780377436144,115.126667687869,110.248922142139,111.149276796625,91572.6037392364,0.0,1.0
2024-11-27,116.71,119.19,115.92,116.49,91190,115.472957939595,117.926671723248,114.691331371415,115.255289781367,92166.9028827281,0.0,1.0
2024-11-29,121.87,124.95,120.9,121.5,95044,120.578265650745,123.625619865927,119.618546953106,120.212187384635,96062.1901259569,0.0,1.0
2024-12-02,123.75,126.5,120.26,125.1,253326,122.438339002869,125.15919098071,118.985330492808,123.774029973809,256039.838136529,0.0,1.0
2024-12-03,118.98,124.605,117.77,123.11,188313,117.718897572213,123.284276617798,116.521722701963,121.805122542571,190330.364980318,0.0,1.0
2024-12-04,117.63,122.034,117.12,118.69,146604,116.383206601273,120.740527368696,115.878612234473,117.431971363641,148174.543592713,0.0,1.0
2024-12-05,116.6,118.52,115.3216,117.49,97866,115.364123860481,117.263773241374,114.099273981036,116.244690500582,98914.4217295876,0.0,1.0
2024-12-06,116.52,117.74,113.41,117.74,76839,115.284971802944,116.492040680386,112.207935566185,116.492040680386,77662.1630727706,0.0,1.0
2024-12-09,116.58,119.59,116.4401,117.03,83903,115.344335846097,118.322432010934,115.205918685478,115.789566169743,84801.8384973082,0.0,1.0
2024-12-10,113.99,118.49,113.81,117.07,91500,112.78178798333,117.234091219798,112.603695853871,115.829142198512,92480.2238597392,0.0,1.0
2024-12-11,113.5,116.0,112.59,114.13,191850,112.296981630914,114.770483428952,111.396626976428,112.92030408402,193905.256256733,0.0,1.0
2024-12-12,113.23,114.78,112.75,113.33,65953,112.029843436726,113.563414551509,111.554931091503,112.128783508648,66659.5432155345,0.0,1.0
2024-12-13,114.24,114.88,112.76,113.39,55055,113.029138163133,113.662354623431,111.564825098695,112.1881475518,55644.7948043495,0.0,1.0
2024-12-16,112.0,116.175,110.83,113.94,121526,110.812880552091,114.943628554815,109.65528171061,112.732317947369,122827.887265342,0.0,1.0
2024-12-17,112.25,113.19,110.02,111.76,82106,111.060230731895,111.990267407957,108.853867128046,110.57542437948,82985.5875434731,0.0,1.0
2024-12-18,109.0,113.51,107.655,112.53,128617,107.844678394446,112.306875638106,106.513934427102,111.337262933276,129994.851936264,0.0,1.0
2024-12-19,111.25,113.14,108.02,109.91,161790,110.07083001268,111.940797371997,106.875065689615,108.745033048932,163523.228614943,0.0,1.0
2024-12-20,113.37,115.17,107.06,109.53,225411,112.168359537416,113.949280832003,105.925240999169,108.36906077563,227825.789513091,0.0,1.0
2024-12-23,116.25,116.91,112.8,113.14,152182,115.017833608756,115.670838083438,111.604401127464,111.940797371997,153812.299753255,0.0,1.0
2024-12-24,117.39,118.44,115.18,117.32,61594,116.145750428661,117.184621183837,113.959174839196,116.076492378316,62253.8459936261,0.0,1.0
2024-12-26,118.47,120.1,116.29,117.39,169398,117.214303205413,118.827026377734,115.057409637524,116.145750428661,171212.731818494,0.0,1.0
2024-12-27,117.42,118.5,115.5,118.5,95996,116.175432450237,117.24398522699,114.275783069344,117.24398522699,97024.3887392304,0.0,1.0
2024-12-30,115.14,119.73,115.14,116.41,92782,113.919598810427,118.460948111624,113.919598810427,115.17613772383,93775.9577066049,0.0,1.0
2024-12-31,116.53,117.3,112.81,115.6,128678,115.294865810136,116.056704363932,111.614295134656,114.374723141266,130056.505418837,0.0,1.0
2025-01-02,114.47,117.5,113.27,117.0,119472,113.256700328553,116.254584507775,112.069419465495,115.759884148167,120751.883114435,0.0,1.0
2025-01-03,110.25,115.97,106.89,115.97,301233,109.081429293465,114.740801407375,105.757042876902,114.740801407375,304460.057638699,0.0,1.0
2025-01-06,114.07,114.37,108.26,109.89,160002,112.860940040867,113.157760256631,107.112521862227,108.725245034548,161716.074076568,0.0,1.0
2025-01-07,112.92,115.13,111.34,114.64,106066,111.723129213769,113.909704803235,110.15987607741,113.424898450819,107202.266927947,0.0,1.0
2025-01-08,114.57,115.99,110.65,111.84,127758,113.355640400474,114.76058942176,109.477189581151,110.654576437017,129126.649616094,0.0,1.0
2025-01-10,110.55,113.35,109.445,112.81,228553,109.37824950923,112.148571523032,108.284961714497,111.614295134656,231001.449222022,0.0,1.0
2025-01-13,113.15,113.365,109.425,110.19,95861,111.950691379189,112.16341253382,108.265173700113,109.022065250312,96887.9425073058,0.0,1.0
2025-01-14,117.36,117.39,112.615,113.31,89003,116.116068407084,116.145750428661,111.421361994409,112.108995494263,89956.4739255566,0.0,1.0
2025-01-15,120.15,120.67,118.58,119.93,125991,118.876496413695,119.390984787686,117.323137284527,118.658828255467,127340.72004713,0.0,1.0
2025-01-16,121.4,121.89,118.99,121.49,88400,120.113247312713,120.598053665129,117.728791579405,120.202293377443,89347.0140896285,0.0,1.0
2025-01-17,121.75,122.86,120.4,122.16,81621,120.459537564439,121.557772362768,119.123846593498,120.865191859317,82495.3918213747,0.0,1.0
2025-01-21,124.83,124.83,121.705,121.87,139626,123.506891779621,123.506891779621,120.415014532074,120.578265650745,141121.789471476,0.0,1.0
2025-01-22,125.56,125.6,123.91,124.7,151376,124.229154304648,124.268730333417,122.596643117943,123.378269686123,152997.665213027,0.0,1.0
2025-01-23,122.05,125.0,121.365,125.0,162622,120.756357780203,123.675089901888,120.078618287541,123.675089901888,164364.141688728,0.0,1.0
2025-01-24,122.56,125.005,121.95,122.07,95100,121.260952147003,123.680036905484,120.657417708282,120.776145794588,96118.790044385,0.0,1.0
2025-01-27,121.74,124.205,121.21,122.09,70064,120.449643557247,122.888516330112,119.925261176063,120.795933808972,70814.5836558336,0.0,1.0
2025-01-28,122.89,124.56,121.34,121.34,57372,121.587454384344,123.239753585433,120.053883269561,120.053883269561,57986.6164293003,0.0,1.0
2025-01-29,121.98,123.92,120.8,122.53,54890,120.687099729858,122.606537125136,119.519606881184,121.231270125427,55478.0271875531,0.0,1.0
2025-01-30,122.34,124.01,121.55,123.04,73509,121.043283988776,122.695583189865,120.261657420596,121.735864492226,74296.4893519735,0.0,1.0
2025-01-31,121.93,122.4865,120.483541,121.63,69505,120.637629693897,121.188231194141,119.206502118982,120.340809478133,70249.5951843849,0.0,1.0
2025-02-03,121.84,121.995,119.59,121.0,61993,120.548583629168,120.701940740646,118.322432010934,119.717487025027,62657.1204124245,0.0,1.0
2025-02-04,122.34,123.325,121.915,122.22,59750,121.043283988776,122.017843697203,120.622788683109,120.92455590247,60390.0915368243,0.0,1.0
2025-02-05,123.64,123.66,122.34,122.82,85043,122.329504923755,122.34929293814,121.043283988776,121.518196333999,85954.0511224464,0.0,1.0
2025-02-06,122.56,125.0,122.32,124.15,52593,121.260952147003,123.675089901888,121.023495974391,122.834099290555,53156.4198191834,0.0,1.0
2025-02-07,122.51,123.01,121.1,122.14,69249,121.211482111042,121.70618247065,119.816427096949,120.845403844933,69990.8527001433,0.0,1.0
2025-02-10,120.38,124.02,120.24,123.19,67365,119.104058579114,122.705477197057,118.965542478424,121.884274600108,68086.6697301788,0.0,1.0
2025-02-11,120.29,121.45,117.76,119.15,63635,119.015012514385,120.162717348674,116.511828694771,117.887095694479,64316.7108777542,0.0,1.0
2025-02-12,119.64,120.39,117.461,118.93,55071,118.371902046895,119.113952586306,116.215997879725,117.669427536252,55660.9662096143,0.0,1.0
2025-02-13,120.32,121.42,117.7213,120.21,62594,119.044694535961,120.133035327098,116.473538886937,118.935860456847,63264.5588226945,0.0,1.0
2025-02-14,118.64,121.17,117.86,120.97,52365,117.38250132768,119.885685147294,116.610768766692,119.687805003451,52925.9772941558,0.0,1.0
2025-02-18,119.75,120.66,118.785,118.79,109054,118.480736126009,119.381090780494,117.525964431966,117.530911435562,110222.276861202,0.0,1.0
2025-02-19,119.25,120.05,118.21,119.54,55506,117.986035766401,118.777556341773,116.957059018417,118.272961974973,56100.626290259,0.0,1.0
2025-02-20,117.91,119.275,115.65,119.12,81018,116.660238802653,118.010770784381,114.424193177227,117.857413672903,81885.9319854466,0.0,1.0
2025-02-21,117.49,119.14,117.25,119.14,88867,116.640450788268,118.278519932882,116.402186185416,118.278519932882,89514.2616428415,0.4,1.0
2025-02-24,118.4,120.63,116.51,118.02,91208,117.543870740752,119.757746008927,115.667536993286,117.166618452902,91872.3122860035,0.0,1.0
2025-02-25,121.13,122.46,117.68,119.29,93520,120.254130598204,121.57451360568,116.829076932194,118.427435309665,94201.1517080411,0.0,1.0
2025-02-26,121.33,123.785,119.57,121.1,91833,120.452684433914,122.889932767264,118.70541067966,120.224347522847,92501.8644654041,0.0,1.0
2025-02-27,123.96,126.03,121.48,122.09,144029,123.063667373511,125.118699573117,120.601599810698,121.207189009615,145078.033354977,0.0,1.0
2025-02-28,131.66,132.85,125.0,126.0,289695,130.707990048374,131.889385370853,124.096147319206,125.08891649776,291804.989778239,0.0,1.0
2025-03-03,139.98,140.715,133.19,135.61,178706,138.96782961394,139.697514960177,132.226926891561,134.629428303661,180007.602835086,0.0,1.0
2025-03-04,134.31,139.45,132.77,139.45,151517,133.338828371541,138.441661949307,131.809963836568,138.441661949307,152620.572105937,0.0,1.0
2025-03-05,137.25,138.33,132.99,135.22,81969,136.257569756489,137.329760469327,132.02837305585,134.242248324025,82566.0201492345,0.0,1.0
2025-03-06,134.86,136.55,132.9673,136.55,70210,133.884851419745,135.562631331501,132.005837195497,135.562631331501,70721.373625124,0.0,1.0
2025-03-07,135.88,138.945,133.58,133.58,72544,134.89747598187,137.940313514137,132.614106871197,132.614106871197,73072.3732838767,0.0,1.0
2025-03-10,133.82,136.95,133.67,134.14,84165,132.85237147405,135.959739002923,132.703456097267,133.170057611187,84778.0146867758,0.0,1.0
2025-03-11,138.66,138.87,134.44,134.71,128847,137.657374298249,137.865855825746,133.467888364753,133.735936042962,129785.455454726,0.0,1.0
2025-03-12,139.32,140.065,136.21,138.66,96236,138.312601956095,139.052214994117,135.225089810793,137.657374298249,96936.9336588434,0.0,1.0
2025-03-13,137.05,141.21,137.05,140.11,48897,136.059015920778,140.188935703561,136.059015920778,139.096889607152,49253.1406658265,0.0,1.0
2025-03-14,138.68,140.05,136.53,138.36,168168,137.67722968182,139.037323456439,135.54277594793,137.359543544683,169392.849448652,0.0,1.0
2025-03-17,138.94,139.97,137.35,137.35,111101,137.935349668244,138.957901922155,136.356846674344,136.356846674344,111910.202693703,0.0,1.0
2025-03-18,136.5,139.19,136.44,138.94,90032,135.512992872573,138.183541962883,135.45342672186,137.935349668244,90687.7469052438,0.0,1.0
2025-03-19,136.23,137.22,131.84,136.6,109439,135.244945194364,136.227786681132,130.886688500513,135.612269790429,110236.097538241,0.0,1.0
2025-03-20,137.07,138.11,135.71,136.07,54797,136.078871304349,137.111351250045,134.728705221516,135.086102125795,55196.1132393663,0.0,1.0
2025-03-21,136.57,138.33,136.13,136.39,176503,135.582486715072,137.329760469327,135.145668276509,135.403788262932,177788.557313135,0.0,1.0
2025-03-24,139.6,139.9,137.605,138.29,86523,138.59057732609,138.888408079656,136.610002814875,137.290049702184,87153.1891492177,0.0,1.0
2025-03-25,140.47,142.3667,138.67,138.67,78113,139.454286511431,141.337271812394,137.667301990035,137.667301990035,78681.9350232062,0.0,1.0
2025-03-26,145.35,145.45,140.555,141.0,179269,144.299000102773,144.398277020629,139.538671891608,139.980454176065,180574.70343829,0.0,1.0
2025-03-27,148.13,149.6,144.13,145.36,116376,147.058898419152,148.518269111626,143.087821704938,144.308927794559,117223.623087843,0.0,1.0
2025-03-28,150.47,150.96,146.56,148.54,94796,149.381978296968,149.868435194459,145.500250808823,147.465933782359,95486.4454375051,0.0,1.0
2025-03-31,149.23,151.88,147.12,150.0,115960,148.150944515561,150.781782838729,146.056201548813,148.915376783048,116804.593157234,0.0,1.0
2025-04-01,147.0,149.34,144.88,149.34,530442,145.937069247387,148.260149125202,143.832398588853,148.260149125202,534305.467432814,0.0,1.0
2025-04-02,144.8,147.315,144.16,146.55,110596,143.752977054569,146.249791538631,143.117604780294,145.490323117038,111401.524532747,0.0,1.0
2025-04-03,148.25,149.105,139.41,141.2,134900,147.178030720579,148.026848368242,138.401951182164,140.179008011776,135882.542401783,0.0,1.0
2025-04-04,137.07,145.35,133.66,145.35,133634,136.078871304349,144.299000102773,132.693528405481,144.299000102773,134607.32150719,0.0,1.0
2025-04-07,138.32,139.8,129.5842,133.67,219996,137.319832777541,138.7891311618,128.647199787532,132.703456097267,221598.338014994,0.0,1.0
2025-04-08,137.65,146.25,135.07,141.55,171301,136.65467742791,145.192492363471,134.093332947242,140.526477224269,172548.66861355,0.0,1.0
2025-04-09,139.97,144.84,134.6,135.63,132560,138.957901922155,143.792687821711,133.626731433321,134.649283687232,133525.499042108,0.0,1.0
2025-04-10,145.0,146.65,138.455,140.03,1300481,143.951530890279,145.589600034893,137.453856616646,139.017468072868,1309953.03651011,0.0,1.0
2025-04-11,146.55,148.0099,143.0428,146.7,106135,145.490323117038,146.939666840808,142.008483054014,145.639238493821,106908.032897059,0.0,1.0
2025-04-14,148.74,150.775,147.51,148.3,100716,147.66448761807,149.684772896427,146.443381528449,147.227669179506,101449.563680786,0.0,1.0
2025-04-15,147.97,149.25,147.28,148.89,138627,146.900055350584,148.170799899132,146.215044617382,147.813402994853,139636.687957983,0.0,1.0
2025-04-16,145.86,149.0,144.41,148.79,122368,144.805312383836,147.922607604494,143.365797074933,147.714126076998,123259.265742189,0.0,1.0
2025-04-17,146.09,147.34,144.62,146.18,57909,145.033649294903,146.274610768095,143.574278602429,145.122998520973,58330.7794510368,0.0,1.0
2025-04-21,141.35,145.78,140.12,145.78,117476,140.327923388559,144.725890849551,139.106817298938,144.725890849551,118331.634923587,0.0,1.0
2025-04-22,144.65,146.02,141.8,141.8,118376,143.604061677786,144.964155452404,140.774669518908,140.774669518908,119238.190061923,0.0,1.0
2025-04-23,142.33,147.27,140.27,145.47,125381,141.300837183541,146.205116925596,139.255732675721,144.4181324042,126294.210888643,0.0,1.0
2025-04-24,142.92,146.18,142.28,143.62,94685,141.886570998888,145.122998520973,141.251198724613,142.581509423875,95374.6369704435,0.0,1.0
2025-04-25,141.92,144.07,138.48,144.07,73310,140.893801820334,143.028255554225,137.47867584611,143.028255554225,73843.9524349499,0.0,1.0
2025-04-28,143.46,143.8,141.1479,141.96,76858,142.422666355307,142.760207876015,140.127284737573,140.933512587476,77417.7942469699,0.0,1.0
2025-04-29,145.83,146.61,142.83,143.42,101822,144.775529308479,145.549889267751,141.797221772818,142.382955588165,102563.619217453,0.0,1.0
2025-04-30,146.3,146.85,143.17,145.42,63407,145.242130822399,145.788153870604,142.134763293526,144.368493945272,63868.8240627863,0.0,1.0
2025-05-01,145.36,147.1142,142.8,146.16,66863,144.308927794559,146.050443487578,141.767438697461,145.103143137402,67349.9957939986,0.0,1.0
2025-05-02,147.69,149.73,144.83,145.82,80187,146.622079980589,148.647329104838,143.782760129925,144.765601616693,80771.0409753282,0.0,1.0
2025-05-05,148.72,149.86,145.95,147.09,112346,147.644632234499,148.77638909805,144.894661609905,146.026418473457,113164.270635068,0.0,1.0
2025-05-06,147.16,148.52,142.47,148.52,135769,146.095912315955,147.446078398788,141.439824868539,147.446078398788,136757.871752022,0.0,1.0
2025-05-07,150.85,151.55,146.0,146.0,110504,149.759230584818,150.454169009806,144.944300068833,144.944300068833,111308.85445194,0.0,1.0
2025-05-08,154.87,155.19,148.545,150.47,117648,153.750162682604,154.067848819741,147.470897628252,149.381978296968,118504.887683358,0.0,1.0
2025-05-09,167.13,176.4,160.74,161.89,213159,165.921512811672,175.124483096864,159.577717760714,160.719402316051,214711.540814097,0.0,1.0
2025-05-12,163.28,167.31,158.8212,165.83,166900,162.09935147424,166.100211263811,157.672792260905,164.630912879552,168115.613987084,0.0,1.0
2025-05-13,161.97,168.17,160.845,163.58,157301,160.798823850335,166.953992757368,159.681958524462,162.397182227806,158446.699794981,0.0,1.0
2025-05-14,162.75,164.955,157.72,162.31,158401,161.573183809607,163.762239848318,156.579554841482,161.136365371043,159554.711630725,0.0,1.0
2025-05-15,164.14,166.93,160.47,163.0,136579,162.953132967796,165.722958975961,159.309670082504,161.821376104245,137573.771376525,0.0,1.0
2025-05-16,166.43,166.52,163.465,163.99,108299,165.623682058106,165.713246027253,162.6730468523,163.195503338994,108826.239979839,0.4,1.0
2025-05-19,167.83,170.0,165.84,168.22,146174,167.016899355957,169.176386167626,165.036540482583,167.405009888929,146885.629625509,0.0,1.0
2025-05-20,166.66,169.31,166.22,168.0,110964,165.852567757038,168.489729070828,165.414699463428,167.186075742124,111504.214195172,0.0,1.0
2025-05-21,163.99,169.065,163.2473,166.17,83950,163.195503338994,168.245916043704,162.456401562484,165.36494170279,84358.6999539007,0.0,1.0
2025-05-22,163.11,165.36,162.0,163.99,69705,162.319766751773,164.558865980462,161.21514446562,163.195503338994,70044.3499736351,0.0,1.0
2025-05-23,165.24,166.265,161.01,162.6,71384,164.439447354932,165.459481448002,160.229940804997,161.81223759327,71731.5239727131,0.0,1.0
2025-05-27,165.18,166.26,161.32,165.6,101775,164.379738042167,165.454505671938,160.538438920949,164.797703231522,102270.478711236,0.0,1.0
2025-05-28,162.54,165.365,161.01,164.3,78660,161.752528280505,164.563841756526,160.229940804997,163.504001454947,79042.9462581757,0.0,1.0
2025-05-29,162.85,163.9639,161.49,161.83,44381,162.061026396458,163.169529787941,160.707615307117,161.045968079452,44597.0632835506,0.0,1.0
2025-05-30,168.77,170.25,164.8,167.43,167129,167.952345255942,169.425174970813,164.001579061322,166.618837270856,167942.646391847,0.0,1.0
2025-06-02,171.28,172.19,167.14,167.99,162724,170.450184839947,171.35577608355,166.330242259159,167.176124189997,163516.201206653,0.0,1.0
2025-06-03,165.05,171.45,164.02,170.58,130547,164.25036786451,170.619361226114,163.225357995376,169.753576191021,131182.55155309,0.0,1.0
2025-06-04,165.45,167.49,163.0,164.59,104132,164.64842994961,166.678546583621,162.210299678371,163.792596466644,104638.953467535,0.0,1.0
2025-06-05,167.8,168.13,164.0,165.63,145042,166.987044699574,167.315445919782,163.205454891121,164.827557887905,145748.118626727,0.0,1.0
2025-06-06,168.39,170.35,167.11,168.56,135702,167.574186275097,169.524690492089,166.300387602776,167.743362661265,136362.648018395,0.0,1.0
2025-06-09,161.48,168.43,159.3,168.43,174485,160.697663754989,167.613992483607,158.528225391193,167.613992483607,175334.458147188,0.0,1.0
2025-06-10,155.88,160.98,155.6,160.03,177809,155.124794563585,160.200086148614,154.846151104015,159.254688696501,178674.640620645,0.0,1.0
2025-06-11,154.79,158.115,154.66,156.86,144042,154.040075381687,157.348966464083,153.910705204029,156.100046672081,144743.250253243,0.0,1.0
2025-06-12,158.86,158.89,153.88,154.79,119424,158.090357097583,158.120211753965,153.134484138084,154.040075381687,120005.400634838,0.0,1.0
2025-06-13,155.68,160.555,155.47,157.96,90305,154.925763521035,159.777145183195,154.716780926358,157.194717406107,90744.6384673856,0.0,1.0
2025-06-16,154.73,160.8397,153.54,157.25,168420,153.980366068922,160.060465872265,152.796131365749,156.488157205054,169239.931462013,0.0,1.0
2025-06-17,153.98,155.66,152.2219,153.8,185533,153.233999659359,154.90586041678,151.484417279822,153.054871721064,186436.243937428,0.0,1.0
2025-06-18,148.81,153.3,147.54,153.3,241473,148.089047209438,152.557294114688,146.825200089244,152.557294114688,242648.580750068,0.0,1.0
2025-06-20,146.99,150.5,145.54,149.25,376241,146.277864722231,149.770859518986,144.834889663743,148.526915503048,378072.681707631,0.0,1.0
2025-06-23,149.43,149.94,145.3,148.12,183217,148.706043441343,149.213572599846,144.596052412682,147.40239011264,184108.968784441,0.0,1.0
2025-06-24,149.36,150.86,146.36,150.86,140295,148.636382576451,150.129115395577,145.650916938198,150.129115395577,140978.008457802,0.0,1.0
2025-06-25,148.62,150.06,148.1782,148.96,137800,147.899967719015,149.332991225376,147.460308146022,148.23832049135,138470.861865962,0.0,1.0
2025-06-26,150.57,150.9999,146.98,149.4,161751,149.840520383879,150.26833760984,146.267913170104,148.676188784961,162538.464279254,0.0,1.0
2025-06-27,151.09,153.4,149.885,150.6,228220,150.358001094509,152.656809635963,149.158839063145,149.870375040261,229331.060196299,0.0,1.0
2025-06-30,152.2,153.86,149.5982,151.1,185384,151.462623380663,153.114581033829,148.873428548128,150.367952646637,186286.518549779,0.0,1.0
2025-07-01,146.48,152.89,146.23,151.22,197867,145.770335563728,152.149280477461,145.521546760541,150.487371272167,198830.290455968,0.0,1.0
2025-07-02,145.43,148.23,139.93,146.46,205811,144.72542259034,147.511857186042,139.252068920211,145.750432459473,206812.964814917,0.0,1.0
2025-07-03,146.76,146.9,143.76,145.58,69150,146.048979023299,146.188300753084,143.063513385046,144.874695872253,69486.6480263517,0.0,1.0
2025-07-07,144.25,147.675,142.92,147.04,121415,143.551139439294,146.959546042966,142.227583006336,146.327622482869,122006.093566443,0.0,1.0
2025-07-08,142.33,145.3,140.54,144.66,159882,141.640441430813,144.596052412682,139.859113599989,143.959153076522,160660.365289214,0.0,1.0
2025-07-09,139.99,142.635,139.5559,142.02,153709,139.311778232976,141.943963770702,138.879781355121,141.33194331486,154457.312819704,0.0,1.0
2025-07-10,140.07,141.31,136.75,140.0,140690,139.391390649996,140.625383113807,136.087475343664,139.321729785104,141374.931465328,0.0,1.0
2025-07-11,138.99,141.79,138.39,140.68,129525,138.316623020225,141.103057615927,137.719529892575,139.998435329774,130155.57607539,0.0,1.0
2025-07-14,141.26,142.435,138.99,138.99,150236,140.575625353169,141.744932728152,138.316623020225,138.316623020225,150967.404958598,0.0,1.0
2025-07-15,141.06,142.5,139.075,141.67,127603,140.376594310619,141.80961781698,138.401211213309,140.983638990397,128224.219061556,0.0,1.0
2025-07-16,142.96,144.16,140.75,141.83,164666,142.267389214846,143.461575470147,140.068096194667,141.142863824437,165467.655587957,0.0,1.0
2025-07-17,144.03,144.23,141.51,142.41,130646,143.332205292489,143.531236335039,140.824414156357,141.720053847833,131282.033522065,0.0,1.0
2025-07-18,143.14,146.77,142.94,143.75,162538,142.446517153141,146.058930575426,142.247486110591,143.053561832919,163329.295689185,0.0,1.0
2025-07-21,142.63,144.89,141.9305,143.4,109463,141.938987994638,144.188038775455,141.242876923319,142.705257508456,109995.906766574,0.0,1.0
2025-07-22,142.92,144.375,141.0422,142.49,89739,142.227583006336,143.675533840888,140.358880547832,141.799666264853,90175.8829679939,0.0,1.0
2025-07-23,141.88,143.155,140.48,143.1,81442,141.192621585075,142.461444481332,139.799404287224,142.406710944631,81838.4900732054,0.0,1.0
2025-07-24,138.99,143.01,138.99,141.17,94578,138.316623020225,142.317146975483,138.316623020225,140.486061384022,95038.4410272788,0.0,1.0
2025-07-25,138.3,140.38,138.07,140.25,158267,137.629965923427,139.699888765949,137.401080224495,139.570518588291,159037.50286604,0.0,1.0
2025-07-28,138.18,139.5,137.02,138.86,113827,137.510547297897,138.824152178728,136.356167251106,138.187252842568,114381.152348454,0.0,1.0
2025-07-29,138.31,141.125,137.66,139.21,144200,137.639917475555,140.441279399448,136.993066587267,138.535557167031,144902.019456254,0.0,1.0
2025-07-30,140.02,140.485,138.43,138.44,103213,139.341632889359,139.804380063288,137.759336101085,137.769287653212,103715.479432304,0.0,1.0
2025-07-31,140.04,141.475,139.15,139.65,133710,139.361535993614,140.789583723911,138.475847854265,138.973425460641,134360.950218416,0.0,1.0
2025-08-01,138.86,140.96,137.718,140.65,153229,138.187252842568,140.277078789344,137.050785589606,139.968580673392,153974.976000432,0.0,1.0
2025-08-04,139.49,140.13,138.4301,139.98,76365,138.814200626601,139.451099962761,137.759435616606,139.301826680849,76736.7733410318,0.0,1.0
2025-08-05,140.2,140.96,138.67,140.66,86102,139.520760827654,140.277078789344,137.998173352145,139.978532225519,86521.1766936362,0.0,1.0
2025-08-06,139.86,142.58,138.37,140.19,213394,139.182408055318,141.889230234,137.69962678832,139.510809275526,214432.88169104,0.0,1.0
2025-08-07,137.88,140.24,136.37,139.98,220320,137.212000734072,139.560567036164,135.709316362818,139.301826680849,221392.600045782,0.0,1.0
2025-08-08,140.33,144.89,137.8101,144.89,171677,139.650131005311,144.188038775455,137.142439384701,144.188038775455,172512.787754447,0.0,1.0
2025-08-11,154.34,154.49,140.18,140.18,341956,153.592255535949,153.741528817862,139.500857723399,139.500857723399,343620.769522765,0.0,1.0
2025-08-12,156.29,158.85,152.21,153.44,253139,155.532808200813,158.080405545455,151.47257493279,152.696615844474,254371.375195122,0.0,1.0
2025-08-13,157.07,157.88,152.84,156.29,107691,156.309029266759,157.115104989087,152.099522716823,155.532808200813,108215.280008761,0.0,1.0
2025-08-14,157.63,158.16,152.8564,157.03,96439,156.866316185899,157.393748448657,152.115843262312,156.269223058249,96908.5010703305,0.0,1.0
2025-08-15,156.19,157.6,154.51,157.6,148207,155.831354764638,157.238117106774,154.155212399541,157.238117106774,148548.097813579,0.4,1.0
2025-08-18,154.46,157.79,154.43,154.95,104278,154.105327210103,157.427680826636,154.075396096441,154.59420206659,104517.995397008,0.0,1.0
2025-08-19,158.04,158.05,153.02,153.4,118925,157.677106773823,157.687083811711,152.668633754305,153.04776119403,119198.705408516,0.0,1.0
2025-08-20,162.52,163.1,157.5,158.19,179696,162.146819747417,162.725487944891,157.138346727899,157.826762342135,180109.569620253,0.0,1.0
2025-08-21,163.47,164.49,162.0,162.58,107740,163.094638346728,164.112296211251,161.628013777267,162.206681974742,107987.963176064,0.0,1.0
2025-08-22,165.46,167.45,163.18,164.5,124195,165.080068886338,167.065499425947,162.805304247991,164.122273249139,124480.83429229,0.0,1.0
2025-08-25,163.96,166.33,163.4589,166.33,135362,163.583513203215,165.948071182549,163.083563834673,165.948071182549,135673.535097813,0.0,1.0
2025-08-26,161.92,164.48,160.36,164.48,112054,161.548197474168,164.102319173364,159.99177956372,164.102319173364,112311.891829689,0.0,1.0
2025-08-27,163.79,164.38,161.1246,161.23,66213,163.413903559127,164.002548794489,160.754623880597,160.859781859931,66365.3889528195,0.0,1.0
2025-08-28,164.5,165.665,162.25,163.26,100308,164.122273249139,165.284598163031,161.877439724455,162.885120551091,100538.858457998,0.0,1.0
2025-08-29,166.71,166.99,162.12,164.82,123374,166.327198622273,166.606555683123,161.747738231917,164.441538461538,123657.944764097,0.0,1.0
2025-09-02,169.56,169.6,164.835,166.29,106569,169.170654420207,169.210562571757,164.45650401837,165.908163030999,106814.268124281,0.0,1.0
2025-09-03,170.48,172.49,164.36,169.08,129799,170.088541905855,172.09392652124,163.982594718714,168.691756601607,130097.731875719,0.0,1.0
2025-09-04,174.38,174.38,169.925,171.32,79780,173.979586681975,173.979586681975,169.5348163031,170.926613088404,79963.6133486765,0.0,1.0
2025-09-05,170.56,176.06,168.9501,174.39,168259,170.168358208955,175.655729047072,168.562154879449,173.989563719862,168646.247410817,0.0,1.0
2025-09-08,174.9,180.47,173.19,175.05,214494,174.498392652124,180.055602755453,172.792319173364,174.648048220436,214987.6570771,0.0,1.0
2025-09-09,174.76,175.19,172.25,174.25,115625,174.358714121699,174.787726750861,171.85447761194,173.849885189437,115891.110471807,0.0,1.0
2025-09-10,178.12,178.27,173.62,173.84,183539,177.710998851894,177.860654420207,173.221331802526,173.440826636051,183961.414269275,0.0,1.0
2025-09-11,182.45,183.12,178.945,179.47,131834,182.031056257176,182.699517795637,178.534104477612,179.057898966705,132137.415420023,0.0,1.0
2025-09-12,180.8,183.31,180.61,181.91,209671,180.384845005741,182.889081515499,180.195281285878,181.492296211251,210153.556962025,0.0,1.0
2025-09-15,178.14,181.8,175.0,180.31,164502,177.730952927669,181.382548794489,174.598163030999,179.895970149254,164880.600690449,0.0,1.0
2025-09-16,178.12,179.6212,176.24,177.78,107038,177.710998851894,179.208751779564,175.835315729047,177.37177956372,107284.347525892,0.0,1.0
2025-09-17,180.79,183.2,178.3,179.53,126998,180.374867967853,182.779334098737,177.890585533869,179.11776119403,127290.285385501,0.0,1.0
2025-09-18,185.24,185.8,179.83,179.83,132005,184.814649827784,185.373363949483,179.417072330654,179.417072330654,132308.808975834,0.0,1.0
2025-09-19,181.27,186.81,180.76,185.24,722719,180.853765786452,186.381044776119,180.344936854191,184.814649827784,724382.334867666,0.0,1.0
2025-09-22,185.63,185.63,180.44,181.28,130198,185.203754305396,185.203754305396,180.025671641791,180.86374282434,130497.650172612,0.0,1.0
2025-09-23,182.31,186.16,181.78,185.05,230577,181.891377726751,185.732537313433,181.362594718714,184.625086107922,231107.672036824,0.0,1.0
2025-09-24,179.81,183.91,179.81,182.99,117017,179.397118254879,183.487703788749,179.397118254879,182.5698163031,117286.314154201,0.0,1.0
2025-09-25,180.43,185.2499,175.53,179.28,139529,180.015694603904,184.824527095293,175.126946039036,178.868335246843,139850.12543153,0.0,1.0
2025-09-26,187.56,187.57,180.6,181.28,163905,187.129322617681,187.139299655568,180.185304247991,180.86374282434,164282.226697353,0.0,1.0
2025-09-29,186.82,187.1,181.4906,186.18,137210,186.391021814007,186.670378874856,181.07385924225,185.752491389208,137525.78826237,0.0,1.0
2025-09-30,191.93,193.295,188.0,188.0,137068,191.489288174512,192.851153846154,187.56831228473,187.56831228473,137383.461449943,0.0,1.0
2025-10-01,186.86,193.0083,186.85,191.19,111237,186.430929965557,192.56511216992,186.420952927669,190.750987370838,111493.01150748,0.0,1.0
2025-10-02,189.77,190.8299,184.23,185.04,75138,189.334247990815,190.39171423651,183.806969001148,184.615109070034,75310.9298043729,0.0,1.0
2025-10-03,193.48,194.185,189.64,189.97,122159,193.035729047072,193.73911021814,189.204546498278,189.533788748565,122440.14844649,0.0,1.0
2025-10-06,194.55,197.22,192.96,194.51,179878,194.103272101033,196.767141216992,192.516923076923,194.063363949483,180291.98849252,0.0,1.0
2025-10-07,197.01,198.7,193.39,194.44,254449,196.557623421355,198.24374282434,192.945935706085,193.993524684271,255034.613348676,0.0,1.0
2025-10-08,194.72,199.0,193.69,198.5,139218,194.272881745121,198.543053960964,193.245246842709,198.04420206659,139538.409666283,0.0,1.0
2025-10-09,186.75,195.13,185.75,195.07,264622,186.321182548794,194.681940298507,185.323478760046,194.622078071183,265231.026467204,0.0,1.0
2025-10-10,184.24,190.24,183.75,187.8,153481,183.816946039036,189.803168771527,183.328071182549,187.36877152698,153834.235903337,0.0,1.0
2025-10-13,188.09,189.4,182.92,182.92,142923,187.658105625718,188.965097588978,182.499977037887,182.499977037887,143251.93670886,0.0,1.0
2025-10-14,198.09,198.22,188.9788,189.52,192711,197.635143513203,197.764845005741,188.544864753157,189.084822043628,193154.523590334,0.0,1.0
2025-10-15,201.82,201.915,191.97,196.59,350538,201.356578645235,201.451360505166,191.529196326062,196.13858783008,351344.761795167,0.0,1.0
2025-10-16,190.34,200.0,185.06,199.0,369423,189.902939150402,199.540757749713,184.635063145809,198.543053960964,370273.225546605,0.0,1.0
2025-10-17,189.97,192.48,187.5,189.6,95160,189.533788748565,192.038025258324,187.069460390356,189.164638346728,95379.0103567318,0.0,1.0
2025-10-20,195.89,196.28,188.766,190.61,115051,195.440195177956,195.829299655568,188.332553386912,190.172319173364,115315.789413119,0.0,1.0
2025-10-21,196.92,198.52,194.4,194.9,108935,196.467830080367,198.064156142365,193.953616532721,194.452468427095,109185.713463752,0.0,1.0
2025-10-22,200.98,201.75,195.825,198.0,182949,200.518507462687,201.286739380023,195.375344431688,197.545350172216,183370.056386651,0.0,1.0
2025-10-23,206.37,207.72,196.08,202.0,137172,205.896130884041,207.243030998852,195.629758897819,201.53616532721,137487.700805524,0.0,1.0
2025-10-24,206.4,210.5,205.0,207.83,119012,205.926061997704,210.016647531573,204.529276693456,207.352778415614,119285.905638665,0.0,1.0
2025-10-27,204.0,208.5,202.95,206.55,159927,203.531572904707,208.021239954076,202.483983926521,206.075717566016,160295.071346375,0.0,1.0
2025-10-28,201.74,208.0015,201.74,204.0,124508,201.276762342135,207.523884615385,201.276762342135,203.531572904707,124794.55466053,0.0,1.0
2025-10-29,201.0,203.83,199.22,200.64,119157,200.538461538462,203.36196326062,198.762548794489,200.179288174512,119431.239355581,0.0,1.0
2025-10-30,202.0,204.72,201.27,201.27,178958,201.53616532721,204.249919632606,200.807841561424,200.807841561424,179369.871116226,0.0,1.0
2025-10-31,204.01,207.08,200.955,203.64,199484,203.541549942595,206.604500574053,200.493564867968,203.172399540758,199943.111622554,0.0,1.0
2025-11-03,202.18,208.8,201.17,203.88,262269,201.715752009185,208.3205510907,200.708071182549,203.411848450057,262872.61104718,0.0,1.0
2025-11-04,206.15,207.52,200.61,201.81,190209,205.676636050517,207.043490241102,200.14935706085,201.346601607348,190646.765247411,0.0,1.0
2025-11-05,203.61,206.2,199.83,206.2,296316,203.142468427095,205.726521239954,199.371148105626,205.726521239954,296997.970080553,0.0,1.0
2025-11-06,195.01,204.0,193.99,203.5,299289,194.562215843858,203.531572904707,193.544557979334,203.032721010333,299977.812428078,0.0,1.0
2025-11-07,181.4,200.945,176.1,199.2,344396,180.98346727899,200.48358783008,175.695637198622,198.742594718714,345188.626006904,0.0,1.0
2025-11-10,188.6,190.07,183.58,185.8,192876,188.166934557979,189.63355912744,183.158461538462,185.373363949483,193319.903337169,0.0,1.0
2025-11-11,187.35,191.22,184.41,189.02,127202,186.919804822044,190.780918484501,183.986555683123,188.585970149254,127494.754890679,0.0,1.0
2025-11-12,189.43,192.385,187.38,189.3,141246,188.995028702641,191.943243398393,186.949735935706,188.865327210103,141571.077100115,0.0,1.0
2025-11-13,183.77,187.615,181.21,185.07,150693,183.348025258324,187.184196326062,180.793903559127,184.645040183697,151039.819332566,0.0,1.0
2025-11-14,179.99,184.09,176.32,184.09,223727,179.576704936854,183.667290470723,175.915132032147,183.667290470723,224241.906789413,0.0,1.0
2025-11-17,173.75,180.765,171.82,180.49,116030,173.351033295063,180.349925373134,171.425464982778,180.075556831228,116297.042577676,0.0,1.0
2025-11-18,174.23,175.9299,168.3,172.22,119522,173.829931113662,175.525927784156,167.913547646383,171.824546498278,119797.079401611,0.0,1.0
2025-11-19,173.2,179.505,170.12,175.78,191005,172.802296211251,179.092818599311,169.729368541906,175.376371986223,191444.597238205,0.0,1.0
2025-11-20,170.39,179.67,169.0,175.1,209654,169.998748564868,179.257439724455,168.611940298507,174.697933409874,210136.517836594,0.0,1.0
2025-11-21,173.8,175.79,168.58,170.64,260497,173.8,175.79,168.58,170.64,260497,0.4,1.0
2025-11-24,174.53,176.75,172.865,173.99,150742,174.53,176.75,172.865,173.99,150742,0.0,1.0
2025-11-25,175.6,178.255,174.0,174.39,120017,175.6,178.255,174.0,174.39,120017,0.0,1.0
2025-11-26,176.5,179.62,174.8,177.97,218696,176.5,179.62,174.8,177.97,218696,0.0,1.0