date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-12-14,13.5,14.0,13.45,13.5,6296200,99.1698613552588,102.842819183231,98.8025655724615,99.1698613552588,857102.136056306,0.0,1.0
2004-12-15,13.55,13.6,13.5,13.5,1614000,99.537157138056,99.9044529208533,99.1698613552588,99.1698613552588,219713.930242826,0.0,1.0
2004-12-16,13.51,13.75,13.5,13.56,373200,99.2433205118182,101.006340269245,99.1698613552588,99.6106162946155,50803.741491092,0.0,1.0
2004-12-17,13.25,13.56,13.0,13.53,908300,97.3333824412725,99.6106162946155,95.4969035272862,99.3902388249371,123646.941040619,0.0,1.0
2004-12-20,13.12,13.35,13.0,13.3,335100,96.3784134059997,98.067974006867,95.4969035272862,97.7006782240698,45617.1858887056,0.0,1.0
2004-12-21,13.28,13.29,13.0,13.13,124800,97.5537599109509,97.6272190675103,95.4969035272862,96.4518725625591,16989.0325243523,0.0,1.0
2004-12-22,13.15,13.35,13.1,13.3,202300,96.598790875678,98.067974006867,96.2314950928807,97.7006782240698,27539.1128179204,0.0,1.0
2004-12-23,13.43,13.48,13.16,13.2,147200,98.6556472593426,99.0229430421399,96.6722500322375,96.9660866584752,20038.3460543643,0.0,1.0
2004-12-27,13.35,13.52,13.2,13.48,153300,98.067974006867,99.3167796683777,96.9660866584752,99.0229430421399,20868.7394710193,0.0,1.0
2004-12-28,13.57,13.59,13.31,13.35,117500,99.6840754511749,99.8309937642939,97.7741373806292,98.067974006867,15995.2830257323,0.0,1.0
2004-12-29,13.7,13.75,13.55,13.59,209500,100.639044486448,101.006340269245,99.537157138056,99.8309937642939,28519.2493097099,0.0,1.0
2004-12-30,14.15,14.38,13.65,13.75,287500,103.944706531623,105.63426713249,100.271748703651,101.006340269245,39137.3946374302,0.0,1.0
2004-12-31,14.47,14.7,14.15,14.15,467100,106.295399541526,107.984960142393,103.944706531623,103.944706531623,63586.3549048472,0.0,1.0
2005-01-03,14.11,14.57,14.1,14.57,148600,103.650869905385,107.02999110712,103.577410748826,107.02999110712,20228.9281499901,0.0,1.0
2005-01-04,13.85,14.15,13.8,14.1,76300,101.74093183484,103.944706531623,101.373636052042,103.577410748826,10386.7242116032,0.0,1.0
2005-01-05,13.71,14.1,13.65,13.75,78900,100.712503643007,103.577410748826,100.271748703651,101.006340269245,10740.6623891939,0.0,1.0
2005-01-06,13.45,13.75,13.0,13.75,91400,98.8025655724615,101.006340269245,95.4969035272862,101.006340269245,12442.2882429952,0.0,1.0
2005-01-07,13.45,13.56,13.42,13.5,27600,98.8025655724615,99.6106162946155,98.5821881027832,99.1698613552588,3757.1898851933,0.0,1.0
2005-01-10,13.55,13.74,13.5,13.6,115900,99.537157138056,100.932881112686,99.1698613552588,99.9044529208533,15777.4749164458,0.0,1.0
2005-01-11,13.69,13.85,13.45,13.5,39600,100.565585329888,101.74093183484,98.8025655724615,99.1698613552588,5390.75070484258,0.0,1.0
2005-01-12,13.38,13.66,13.24,13.59,110200,98.2883514765454,100.34520786021,97.2599232847131,99.8309937642939,15001.5335271124,0.0,1.0
2005-01-13,13.37,13.54,13.35,13.35,45800,98.2148923199859,99.4636979814966,98.067974006867,98.067974006867,6234.75712832801,0.0,1.0
2005-01-14,13.51,13.58,13.3,13.3,56600,99.2433205118182,99.7575346077344,97.7006782240698,97.7006782240698,7704.96186601235,0.0,1.0
2005-01-18,13.25,13.56,13.1,13.55,93200,97.3333824412725,99.6106162946155,96.2314950928807,99.537157138056,12687.3223659426,0.0,1.0
2005-01-19,13.2,13.35,13.0,13.25,61100,96.9660866584752,98.067974006867,95.4969035272862,97.3333824412725,8317.54717338082,0.0,1.0
2005-01-20,13.1,13.2,13.04,13.12,43500,96.2314950928807,96.9660866584752,95.790740153524,96.3784134059997,5921.65797122857,0.0,1.0
2005-01-21,13.1,13.3,13.09,13.1,55200,96.2314950928807,97.7006782240698,96.1580359363213,96.2314950928807,7514.3797703866,0.0,1.0
2005-01-24,13.35,13.5,13.2,13.25,206700,98.067974006867,99.1698613552588,96.9660866584752,97.3333824412725,28138.0851184585,0.0,1.0
2005-01-25,13.81,13.94,13.45,13.45,163700,101.447095208602,102.402064243875,98.8025655724615,98.8025655724615,22284.4921813819,0.0,1.0
2005-01-26,13.62,13.85,13.55,13.85,62900,100.051371233972,101.74093183484,99.537157138056,101.74093183484,8562.58129632822,0.0,1.0
2005-01-27,13.67,13.69,13.55,13.57,63800,100.418667016769,100.565585329888,99.537157138056,99.6840754511749,8685.09835780194,0.0,1.0
2005-01-28,13.74,13.79,13.6,13.7,22300,100.932881112686,101.300176895483,99.9044529208533,100.639044486448,3035.70052318153,0.0,1.0
2005-01-31,13.69,13.9,13.55,13.7,67800,100.565585329888,102.108227617637,99.537157138056,100.639044486448,9229.61863101835,0.0,1.0
2005-02-01,14.1,14.25,13.61,13.62,221400,103.577410748826,104.679298097218,99.9779120774127,100.051371233972,30139.1971225288,0.0,1.0
2005-02-02,14.45,14.55,14.17,14.2,201800,106.148481228407,106.883072794001,104.091624844742,104.31200231442,27471.0477837683,0.0,1.0
2005-02-03,14.9,15.05,14.45,14.55,270700,109.454143273582,110.556030621974,106.148481228407,106.883072794001,36850.4094899212,0.0,1.0
2005-02-04,15.3,15.3,14.85,15.0,258000,112.39250953596,112.39250953596,109.086847490785,110.188734839176,35121.5576224591,0.0,1.0
2005-02-07,15.1,15.25,14.94,15.25,156500,110.923326404771,112.025213753163,109.74797989982,112.025213753163,21304.3556895924,0.0,1.0
2005-02-08,15.0,15.15,14.9,15.1,85800,110.188734839176,111.290622187568,109.454143273582,110.923326404771,11679.9598604923,0.0,1.0
2005-02-09,14.96,15.06,14.76,15.06,65200,109.894898212939,110.629489778533,108.42571508175,110.629489778533,8875.68045342762,0.0,1.0
2005-02-10,14.95,15.03,14.61,15.0,53900,109.821439056379,110.409112308855,107.323827733358,110.188734839176,7337.41068159127,0.0,1.0
2005-02-11,15.07,15.15,14.74,14.95,146000,110.702948935093,111.290622187568,108.278796768631,109.821439056379,19874.9899723993,0.0,1.0
2005-02-14,15.02,15.06,14.82,15.0,48100,110.335653152295,110.629489778533,108.866470021106,110.188734839176,6547.85628542747,0.0,1.0
2005-02-15,14.94,15.02,14.8,14.95,40100,109.74797989982,110.335653152295,108.719551707987,109.821439056379,5458.8157389946,0.0,1.0
2005-02-16,15.07,15.12,14.91,14.94,52000,110.702948935093,111.07024471789,109.527602430141,109.74797989982,7078.76355181343,0.0,1.0
2005-02-17,15.14,15.4,14.94,15.07,110400,111.217163031009,113.127101101554,109.74797989982,110.702948935093,15028.7595407732,0.0,1.0
2005-02-18,15.11,15.23,15.0,15.1,75100,110.99678556133,111.878295440044,110.188734839176,110.923326404771,10223.3681296383,0.0,1.0
2005-02-22,14.95,15.25,14.91,15.11,85700,109.821439056379,112.025213753163,109.527602430141,110.99678556133,11666.3468536618,0.0,1.0
2005-02-23,14.9,14.98,14.78,14.97,101400,109.454143273582,110.041816526058,108.572633394869,109.968357369498,13803.5889260362,0.0,1.0
2005-02-24,14.8,14.89,14.65,14.8,76500,108.719551707987,109.380684117022,107.617664359596,108.719551707987,10413.9502252641,0.0,1.0
2005-02-25,15.44,15.79,14.7,14.7,87000,113.420937727792,115.992008207373,107.984960142393,107.984960142393,11843.3159424572,0.0,1.0
2005-02-28,15.39,15.5,15.25,15.5,162300,113.053641944995,113.861692667149,112.025213753163,113.861692667149,22093.9100857562,0.0,1.0
2005-03-01,15.7,16.19,15.4,15.4,73200,115.330875798338,118.930374469751,113.127101101554,113.127101101554,9964.72099986048,0.0,1.0
2005-03-02,16.19,16.34,15.8,16.0,227100,118.930374469751,120.032261818143,116.065467363933,117.534650495122,30915.1385118623,0.0,1.0
2005-03-03,16.22,16.35,15.95,16.2,170500,119.150751939429,120.105720974702,117.167354712324,119.003833626311,23210.17664585,0.0,1.0
2005-03-04,16.88,16.99,16.37,16.42,180500,123.999056272353,124.807106994507,120.252639287821,120.619935070618,24571.477328891,0.0,1.0
2005-03-07,17.51,17.7,16.9,17.0,371800,128.626983135599,130.022707110228,124.145974585472,124.880566151067,50613.1593954661,0.0,1.0
2005-03-08,18.0,18.25,17.52,17.61,369200,132.226481807012,134.062960720998,128.700442292158,129.361574701193,50259.2212178755,0.0,1.0
2005-03-09,18.0,18.1,17.6,18.0,229200,132.226481807012,132.961073372606,129.288115544634,132.226481807012,31201.0116553008,0.0,1.0
2005-03-10,14.84,17.26,14.25,17.25,947900,109.013388334225,126.790504221612,104.679298097218,126.717045065053,129037.691745461,0.0,1.0
2005-03-11,15.09,15.25,14.73,14.8,367700,110.849867248211,112.025213753163,108.205337612071,108.719551707987,50055.0261154196,0.0,1.0
2005-03-14,15.75,16.0,15.285,15.3,312400,115.698171581135,117.534650495122,112.282320801121,112.39250953596,42527.0333382025,0.0,1.0
2005-03-15,16.0,16.0,15.6,15.8,290100,117.534650495122,117.534650495122,114.596284232743,116.065467363933,39491.3328150207,0.0,1.0
2005-03-16,16.05,16.12,15.85,16.12,191300,118.820185734912,119.338404613507,117.339560367499,119.338404613507,25840.4325915631,0.125,1.0
2005-03-17,15.73,16.0,15.47,16.0,95000,116.451185147051,118.450029393059,114.526372169414,118.450029393059,12832.4155577548,0.0,1.0
2005-03-18,16.05,16.25,15.73,15.73,165600,118.820185734912,120.300811102325,116.451185147051,116.451185147051,22368.9264880442,0.0,1.0
2005-03-21,15.33,15.9,15.2,15.9,180200,113.489934412224,117.709716709352,112.527527923406,117.709716709352,24341.0661421834,0.0,1.0
2005-03-22,15.0,15.35,14.7,15.32,182900,111.046902555992,113.637996948966,108.825964504873,113.415903143854,24705.7769001407,0.0,1.0
2005-03-23,14.63,15.05,14.62,14.9,80500,108.307745626278,111.417058897846,108.233714357907,110.306589872286,10873.7837094659,0.0,1.0
2005-03-24,14.72,14.73,14.4,14.65,105100,108.974027041614,109.048058309985,106.605026453753,108.455808163019,14196.7039486319,0.0,1.0
2005-03-28,14.4,14.74,14.35,14.73,44700,106.605026453753,109.122089578355,106.234870111899,109.048058309985,6037.98921506988,0.0,1.0
2005-03-29,13.43,14.0,13.2,13.9,211800,99.4239934217986,103.643775718926,97.7212742492733,102.90346303522,28609.5327908681,0.0,1.0
2005-03-30,13.74,14.05,13.51,13.51,160200,101.718962741289,104.01393206078,100.016243568764,100.016243568764,21639.5049721297,0.0,1.0
2005-03-31,13.51,14.5,13.51,13.84,587700,100.016243568764,107.345339137459,100.016243568764,102.459275424996,79385.3749820262,0.0,1.0
2005-04-01,13.75,13.75,12.73,13.55,436400,101.79299400966,101.79299400966,94.2418046358523,100.312368642247,58948.0647305704,0.0,1.0
2005-04-04,13.77,13.83,13.19,13.65,95700,101.941056546401,102.385244156625,97.6472429809027,101.052681325953,12926.9701987067,0.0,1.0
2005-04-05,13.6,13.7,13.27,13.7,98400,100.6825249841,101.422837667806,98.239493127868,101.422837667806,13291.6809566639,0.0,1.0
2005-04-06,13.42,13.6,13.26,13.5,72400,99.3499621534279,100.6825249841,98.1654618594973,99.9422123003932,9779.65143559419,0.0,1.0
2005-04-07,13.65,13.75,13.25,13.32,47400,101.052681325953,101.79299400966,98.0914305911267,98.6096494697213,6402.69997302715,0.0,1.0
2005-04-08,13.42,13.85,13.25,13.65,81100,99.3499621534279,102.533306693366,98.0914305911267,101.052681325953,10954.8305445675,0.0,1.0
2005-04-11,13.35,13.62,13.13,13.4,48600,98.8317432748333,100.830587520841,97.2030553706787,99.2018996166866,6564.79364323035,0.0,1.0
2005-04-12,13.52,13.64,13.4,13.4,103300,100.090274837135,100.978650057582,99.2018996166866,99.2018996166866,13953.563443327,0.0,1.0
2005-04-13,13.27,13.55,13.26,13.5,106200,98.239493127868,100.312368642247,98.1654618594973,99.9422123003932,14345.2898129848,0.0,1.0
2005-04-14,13.0,13.38,12.85,13.35,74200,96.2406488818601,99.0538370799453,95.1301798563002,98.8317432748333,10022.791940899,0.0,1.0
2005-04-15,12.88,13.19,12.8,13.0,59800,95.3522736614122,97.6472429809027,94.7600235144469,96.2406488818601,8077.6678984604,0.0,1.0
2005-04-18,12.48,12.9,12.1,12.86,155500,92.3910229265857,95.5003361981535,89.5778347285006,95.2042111246708,21004.6380971671,0.0,1.0
2005-04-19,13.32,13.32,12.36,12.48,161500,98.6096494697213,98.6096494697213,91.5026477061378,92.3910229265857,21815.1064481832,0.0,1.0
2005-04-20,13.47,13.99,13.12,13.3,86900,99.7201184952812,103.569744450556,97.1290241023081,98.46158693298,11738.2832838831,0.0,1.0
2005-04-21,13.79,14.08,13.47,13.57,106800,102.089119083142,104.236025865892,99.7201184952812,100.460431178988,14426.3366480865,0.0,1.0
2005-04-22,12.96,13.76,12.84,13.7,76100,95.9445238083775,101.86702527803,95.0561485879295,101.422837667806,10279.4402520541,0.0,1.0
2005-04-25,12.79,13.06,12.71,13.06,32100,94.6859922460762,96.6848364920841,94.0937420991109,96.6848364920841,4336.0056779361,0.0,1.0
2005-04-26,12.61,13.05,12.61,12.9,90600,93.3534294154043,96.6108052237134,93.3534294154043,95.5003361981535,12238.072100343,0.0,1.0
2005-04-27,12.6,12.74,12.318,12.51,63300,93.2793981470336,94.3158359042229,91.191716378981,92.6131167316977,8550.44110321979,0.0,1.0
2005-04-28,12.1,12.57,12.09,12.57,127000,89.5778347285006,93.0573043419217,89.5038034601299,93.0573043419217,17154.9134298406,0.0,1.0
2005-04-29,12.0,12.3,11.92,12.05,154600,88.837522044794,91.0584600959138,88.2452718978287,89.2076783866473,20883.0678445147,0.0,1.0
2005-05-02,11.87,12.25,11.55,12.05,98800,87.8751155559753,90.6883037540605,85.5061149681142,89.2076783866473,13345.712180065,0.0,1.0
2005-05-03,12.0,12.03,11.7,11.95,41600,88.837522044794,89.0596158499059,86.6165839936741,88.4673657029406,5619.24723371158,0.0,1.0
2005-05-04,11.99,12.1,11.95,12.05,177500,88.7634907764233,89.5778347285006,88.4673657029406,89.2076783866473,23976.3553842261,0.0,1.0
2005-05-05,12.0,12.04,11.85,11.85,42100,88.837522044794,89.1336471182766,87.727053019234,87.727053019234,5686.78626296292,0.0,1.0
2005-05-06,12.4,12.5,11.98,12.0,102600,91.7987727796204,92.539085463327,88.6894595080526,88.837522044794,13859.0088023752,0.0,1.0
2005-05-09,11.88,12.9,11.53,12.9,157600,87.949146824346,95.5003361981535,85.3580524313729,95.5003361981535,21288.3020200227,0.0,1.0
2005-05-10,11.69,11.99,11.52,11.81,75600,86.5425527253034,88.7634907764233,85.2840211630022,87.4309279457514,10211.9012228028,0.0,1.0
2005-05-11,11.75,11.85,11.4,11.59,255100,86.9867403355274,87.727053019234,84.3956459425543,85.8022400415968,34458.4127240342,0.0,1.0
2005-05-12,11.02,11.77,10.49,11.75,262200,81.5824577444691,87.1348028722687,77.658800520824,86.9867403355274,35417.4669394033,0.0,1.0
2005-05-13,10.31,11.14,10.2,11.0,195100,76.3262376901521,82.4708329649171,75.5118937380749,81.4343952077278,26353.7292138733,0.0,1.0
2005-05-16,9.98,10.45,9.81,10.41,292800,73.8832058339203,77.3626754473414,72.6246742716191,77.0665503738588,39550.8555295854,0.0,1.0
2005-05-17,10.22,10.27,9.924,9.97,72100,75.6599562748162,76.0301126166695,73.4686307310446,73.8091745655497,9739.12801804339,0.0,1.0
2005-05-18,10.75,10.79,10.23,10.23,122100,79.5836134984612,79.8797385719439,75.7339875431868,75.7339875431868,16493.0309431775,0.0,1.0
2005-05-19,10.78,11.05,10.71,10.74,98200,79.8057073035732,81.8045515495811,79.2874884249786,79.5095822300906,13264.6653449634,0.0,1.0
2005-05-20,11.0,11.03,10.55,10.79,84500,81.4343952077278,81.6564890128398,78.102988131048,79.8797385719439,11414.0959434766,0.0,1.0
2005-05-23,10.96,11.14,10.81,11.01,52200,81.1382701342451,82.4708329649171,80.0278011086852,81.5084264760984,7051.07465384002,0.0,1.0
2005-05-24,11.15,11.36,11.02,11.02,107400,82.5448642332877,84.0995208690716,81.5824577444691,81.5824577444691,14507.3834831881,0.0,1.0
2005-05-25,11.1,11.32,11.0,11.32,67300,82.1747078914344,83.803395795589,81.4343952077278,83.803395795589,9090.75333723052,0.0,1.0
2005-05-26,11.5,11.55,11.15,11.15,95900,85.1359586262609,85.5061149681142,82.5448642332877,82.5448642332877,12953.9858104072,0.0,1.0
2005-05-27,11.8,11.82,11.5,11.53,81900,87.3568966773807,87.5049592141221,85.1359586262609,85.3580524313729,11062.8929913697,0.0,1.0
2005-05-31,12.16,12.2,11.76,11.94,255400,90.0220223387245,90.3181474122072,87.0607716038981,88.39333443457,34498.9361415851,0.0,1.0
2005-06-01,12.37,12.45,12.1,12.17,102000,91.5766789745084,92.1689291214737,89.5778347285006,90.0960536070952,13777.9619672736,0.0,1.0
2005-06-02,12.02,12.46,11.92,12.37,44800,88.9855845815353,92.2429603898444,88.2452718978287,91.5766789745084,6051.49702092016,0.0,1.0
2005-06-03,12.05,12.12,11.88,12.04,151000,89.2076783866473,89.7258972652419,87.949146824346,89.1336471182766,20396.786833905,0.0,1.0
2005-06-06,12.25,12.4,11.95,11.95,47900,90.6883037540605,91.7987727796204,88.4673657029406,88.4673657029406,6470.23900227848,0.0,1.0
2005-06-07,12.18,12.26,12.02,12.15,21800,90.1700848754659,90.7623350224312,88.9855845815353,89.9479910703539,2944.70167535847,0.0,1.0
2005-06-08,11.96,12.15,11.75,12.13,42000,88.5413969713113,89.9479910703539,86.9867403355274,89.7999285336126,5673.27845711265,0.0,1.0
2005-06-09,11.32,11.9,11.21,11.86,123200,83.803395795589,88.0972093610873,82.9890518435117,87.8010842876047,16641.6168075304,0.0,1.0
2005-06-10,11.42,11.78,11.26,11.31,38500,84.5437084792956,87.2088341406394,83.359208185365,83.7293645272183,5200.50525235326,0.0,1.0
2005-06-13,11.35,11.47,11.21,11.34,41100,84.9508804553342,85.8490395438488,83.9030281854006,84.8760338646247,5491.23208022865,0.125,1.0
2005-06-14,11.68,11.73,11.3,11.31,31200,87.4208179487492,87.7950509022969,84.5766475017865,84.651494092496,4168.52654265532,0.0,1.0
2005-06-15,11.99,12.0,11.7,11.75,49700,89.7410622607451,89.8159088514547,87.5705111301683,87.944744083716,6640.249011858,0.0,1.0
2005-06-16,12.02,12.12,11.8,11.95,57400,89.9656020328738,90.7140679399692,88.3189770372638,89.4416758979069,7669.01998552614,0.0,1.0
2005-06-17,11.8,12.1,11.71,12.05,60900,88.3189770372638,90.5643747585501,87.6453577208779,90.1901418050024,8136.64315537529,0.0,1.0
2005-06-20,11.8,11.85,11.53,11.79,124400,88.3189770372638,88.6932099908115,86.298119088106,88.2441304465542,16620.6635226385,0.0,1.0
2005-06-21,11.46,11.85,11.41,11.8,49100,85.7741929531392,88.6932099908115,85.3999599995915,88.3189770372638,6560.08503988386,0.0,1.0
2005-06-22,11.0,11.56,10.76,11.56,130200,82.3312497805001,86.5226588602347,80.534931603471,86.5226588602347,17395.5819183886,0.0,1.0
2005-06-23,10.47,11.01,10.25,11.0,216000,78.3643804728942,82.4060963712097,76.7177554772842,82.3312497805001,28859.0299106907,0.0,1.0
2005-06-24,11.55,11.55,10.41,10.47,143000,86.4478122695251,86.4478122695251,77.9153009286369,78.3643804728942,19105.7466538369,0.0,1.0
2005-06-27,11.0,11.55,11.0,11.55,26200,82.3312497805001,86.4478122695251,82.3312497805001,86.4478122695251,3500.49344287082,0.0,1.0
2005-06-28,11.12,11.25,11.02,11.03,51000,83.2294088690147,84.2024145482388,82.4809429619192,82.5557895526288,6813.93761780197,0.0,1.0
2005-06-29,10.7,11.2,10.7,11.12,45200,80.0858520592137,83.828181594691,80.0858520592137,83.2294088690147,6039.01922205195,0.0,1.0
2005-06-30,10.58,10.85,10.39,10.7,91800,79.1876929706992,81.2085509198569,77.7656077472179,80.0858520592137,12265.0877120435,0.0,1.0
2005-07-01,11.01,11.1,10.6,10.6,34900,82.4060963712097,83.0797156875956,79.3373861521183,79.3373861521183,4662.87103649586,0.0,1.0
2005-07-05,11.31,11.31,10.9,11.04,43100,84.651494092496,84.651494092496,81.5827838734047,82.6306361433383,5758.44532014245,0.0,1.0
2005-07-06,11.41,11.75,10.95,11.4,40200,85.3999599995915,87.944744083716,81.9570168269524,85.3251134088819,5370.98612226744,0.0,1.0
2005-07-07,11.17,11.35,10.77,11.35,40900,83.6036418225624,84.9508804553342,80.6097781941806,84.9508804553342,5464.51075623727,0.0,1.0
2005-07-08,11.11,11.21,10.8,11.21,49800,83.1545622783051,83.9030281854006,80.8343179663092,83.9030281854006,6653.60967385369,0.0,1.0
2005-07-11,11.04,11.18,10.69,11.13,68700,82.6306361433383,83.6784884132719,80.0110054685042,83.3042554597242,9178.77479103913,0.0,1.0
2005-07-12,10.86,11.2,10.72,11.2,78700,81.2833975105665,83.828181594691,80.2355452406329,83.828181594691,10514.8409906081,0.0,1.0
2005-07-13,10.55,10.84,10.45,10.84,86200,78.9631531985706,81.1337043291474,78.2146872914751,81.1337043291474,11516.8906402849,0.0,1.0
2005-07-14,10.36,10.72,10.31,10.63,29800,77.5410679750892,80.2355452406329,77.1668350215415,79.5619259242469,3981.47727471566,0.0,1.0
2005-07-15,10.48,10.68,10.31,10.36,64200,78.4392270636038,79.9361588777947,77.1668350215415,77.5410679750892,8577.54500123306,0.0,1.0
2005-07-18,10.21,10.43,10.19,10.43,64000,76.418369114446,78.064994110056,76.2686759330269,78.064994110056,8550.82367724169,0.0,1.0
2005-07-19,10.48,10.55,10.18,10.35,88400,78.4392270636038,78.9631531985706,76.1938293423174,77.4662213843797,11810.8252041901,0.0,1.0
2005-07-20,10.53,10.67,10.3,10.4,63900,78.8134600171515,79.8613122870851,77.0919884308319,77.8404543379274,8537.463015246,0.0,1.0
2005-07-21,10.49,10.7,10.45,10.53,29900,78.5140736543133,80.0858520592137,78.2146872914751,78.8134600171515,3994.83793671135,0.0,1.0
2005-07-22,9.69,10.1,9.3,10.1,258600,72.5263463975497,75.595056616641,69.6073293598774,75.595056616641,34550.6719208547,0.0,1.0
2005-07-25,9.74,9.84,9.66,9.73,98400,72.9005793510974,73.6490452581928,72.301806625421,72.8257327603878,13146.8914037591,0.0,1.0
2005-07-26,10.22,10.27,9.75,9.84,117900,76.4932157051556,76.8674486587033,72.9754259418069,73.6490452581928,15752.2204929187,0.0,1.0
2005-07-27,10.02,10.37,10.01,10.27,73000,74.9962838909647,77.6159145657987,74.9214373002551,76.8674486587033,9753.28325685379,0.0,1.0
2005-07-28,9.92,10.16,9.91,10.01,48800,74.2478179838692,76.0441361608983,74.1729713931597,74.9214373002551,6520.00305389679,0.0,1.0
2005-07-29,9.69,9.95,9.69,9.94,66500,72.5263463975497,74.4723577559978,72.5263463975497,74.3975111652883,8884.84022713394,0.0,1.0
2005-08-01,9.73,9.83,9.35,9.72,74900,72.8257327603878,73.5741986674833,69.9815623134251,72.7508861696783,10007.1358347719,0.0,1.0
2005-08-02,9.6,9.75,9.53,9.73,42600,71.8527270811637,72.9754259418069,71.3288009461969,72.8257327603878,5691.642010164,0.0,1.0
2005-08-03,9.4,9.55,9.17,9.55,89800,70.3557952669728,71.478494127616,68.6343236806533,71.478494127616,11997.8744721297,0.0,1.0
2005-08-04,9.39,9.6,9.26,9.35,52200,70.2809486762633,71.8527270811637,69.3079429970392,69.9815623134251,6974.26556175025,0.0,1.0
2005-08-05,9.1,9.4,9.05,9.4,38500,68.1103975456865,70.3557952669728,67.7361645921387,70.3557952669728,5143.8548683407,0.0,1.0
2005-08-08,8.91,9.65,8.9,9.5,130900,66.6883123222051,72.2269600347115,66.6134657314956,71.1042611740683,17489.1065523584,0.0,1.0
2005-08-09,8.52,8.93,8.3,8.93,552600,63.7692952845328,66.8380055036242,62.1226702889228,66.8380055036242,73831.0181881837,0.0,1.0
2005-08-10,8.41,8.5,8.25,8.5,288800,62.9459827867278,63.6196021031137,61.7484373353751,63.6196021031137,38585.5918435531,0.0,1.0
2005-08-11,8.74,8.87,8.3,8.39,293100,65.4159202801428,66.3889259593669,62.1226702889228,62.7962896053087,39160.1003093678,0.0,1.0
2005-08-12,8.5,8.75,8.47,8.7,220500,63.6196021031137,65.4907668708524,63.3950623309851,65.1165339173046,29460.2597004968,0.0,1.0
2005-08-15,8.85,8.9,8.36,8.51,398700,66.2392327779478,66.6134657314956,62.5717498331801,63.6944486938233,53268.9593768166,0.0,1.0
2005-08-16,8.65,8.85,8.51,8.85,96400,64.7423009637569,66.2392327779478,63.6944486938233,66.2392327779478,12879.6781638453,0.0,1.0
2005-08-17,8.89,9.03,8.59,8.6,88200,66.538619140786,67.5864714107196,64.2932214194996,64.3680680102092,11784.1038801987,0.0,1.0
2005-08-18,9.06,9.2,8.9,9.0,68300,67.8110111828483,68.8588634527819,66.6134657314956,67.361931638591,9125.33214305636,0.0,1.0
2005-08-19,9.12,9.25,9.05,9.06,77100,68.2600907271055,69.2330964063297,67.7361645921387,67.8110111828483,10301.0703986771,0.0,1.0
2005-08-22,9.18,9.22,9.01,9.16,114400,68.7091702713628,69.008556634201,67.4367782293006,68.5594770899437,15284.5973230695,0.0,1.0
2005-08-23,9.25,9.5,9.1,9.35,112900,69.2330964063297,71.1042611740683,68.1103975456865,69.9815623134251,15084.1873931342,0.0,1.0
2005-08-24,9.17,9.44,9.1,9.25,102500,68.6343236806533,70.655181629811,68.1103975456865,69.2330964063297,13694.6785455824,0.0,1.0
2005-08-25,9.01,9.37,8.84,9.2,127200,67.4367782293006,70.1312554948442,66.1643861872383,68.8588634527819,16994.7620585178,0.0,1.0
2005-08-26,8.99,9.12,8.97,9.01,97300,67.2870850478815,68.2600907271055,67.1373918664624,67.4367782293006,12999.9241218065,0.0,1.0
2005-08-29,9.53,9.65,8.97,9.0,113500,71.3288009461969,72.2269600347115,67.1373918664624,67.361931638591,15164.3513651083,0.0,1.0
2005-08-30,9.89,10.18,9.6,9.6,250000,74.0232782117406,76.1938293423174,71.8527270811637,71.8527270811637,33401.6549892253,0.0,1.0
2005-08-31,11.28,11.5,10.03,10.03,910200,84.4269543203674,86.0735793159774,75.0711304816742,75.0711304816742,121608.745484772,0.0,1.0
2005-09-01,11.79,11.92,11.4,11.45,560500,88.2441304465542,89.2171361257783,85.3251134088819,85.6993463624297,74886.5104858432,0.0,1.0
2005-09-02,11.93,12.2,11.524,12.0,313200,89.2919827164879,91.3128406656456,86.2532111336803,89.8159088514547,41845.5933705015,0.0,1.0
2005-09-06,13.0,13.19,12.01,12.25,891500,97.3005679224092,98.7226531458906,89.8907554421642,91.6870736191933,119110.301691578,0.0,1.0
2005-09-07,14.04,14.1,13.05,13.05,795000,105.084613356202,105.533692900459,97.674800875957,97.674800875957,106217.262865737,0.0,1.0
2005-09-08,13.95,14.3,13.35,14.3,731300,104.410994039816,107.03062471465,99.9201985972433,107.03062471465,97706.521174482,0.0,1.0
2005-09-09,13.78,14.38,13.65,14.35,271700,103.138601997754,107.629397440327,102.16559631853,107.404857668198,36300.91864229,0.0,1.0
2005-09-12,13.52,13.9,13.16,13.78,288600,101.192590639306,104.036761086268,98.498113373762,103.138601997754,38558.8705195616,0.0,1.0
2005-09-13,12.94,13.46,12.57,13.42,377500,97.7870707620213,101.716690298053,94.9909953229218,101.414411872204,49953.9454647126,0.125,1.0
2005-09-14,12.91,13.1,12.75,12.88,160200,97.5603619426348,98.9961844654157,96.3512482392404,97.3336531232484,21198.9988435681,0.0,1.0
2005-09-15,13.17,13.29,12.95,12.96,280400,99.5251717106507,100.432006988197,97.8626403684834,97.9382099749456,37104.864392862,0.0,1.0
2005-09-16,13.74,13.78,13.2,13.29,372700,103.832639278993,104.134917704842,99.7518805300372,100.432006988197,49318.7694693998,0.0,1.0
2005-09-19,13.82,14.13,13.56,13.8,232000,104.43719613069,106.779853931017,102.472386362675,104.286056917766,30700.1731067904,0.0,1.0
2005-09-20,13.25,13.84,13.24,13.84,170100,100.129728562348,104.588335343615,100.054158955886,104.588335343615,22509.0493339009,0.0,1.0
2005-09-21,13.43,13.6,12.9,13.09,216900,101.489981478667,102.774664788523,97.4847923361727,98.9206148589535,28702.0152882016,0.0,1.0
2005-09-22,13.24,13.65,13.05,13.55,261000,100.054158955886,103.152512820834,98.6183364331049,102.396816756212,34537.6947451389,0.0,1.0
2005-09-23,13.31,13.39,13.25,13.34,180300,100.583146201121,101.187703052818,100.129728562348,100.809855020507,23858.7983239408,0.0,1.0
2005-09-26,12.88,13.55,12.77,13.41,134900,97.3336531232484,102.396816756212,96.5023874521647,101.338842265742,17851.0920349397,0.0,1.0
2005-09-27,12.45,13.0,12.2,12.57,331800,94.084160045376,98.2404884007942,92.1949198838222,94.9909953229218,43906.5406760043,0.0,1.0
2005-09-28,12.7,13.14,12.5,12.55,270100,95.9734002069297,99.2984628912643,94.4620080776867,94.8398561099975,35741.8825695864,0.0,1.0
2005-09-29,13.0,13.0,12.55,12.7,174700,98.2404884007942,98.2404884007942,94.8398561099975,95.9734002069297,23117.7596627425,0.0,1.0
2005-09-30,13.44,13.61,13.0,13.04,152300,101.565551085129,102.850234394985,98.2404884007942,98.5427668266428,20153.6050179489,0.0,1.0
2005-10-03,13.61,13.86,13.45,13.58,87100,102.850234394985,104.739474556539,101.641120691591,102.623525575599,11525.7977482821,0.0,1.0
2005-10-04,13.02,13.75,12.88,13.71,171800,98.3916276137185,103.908208885455,97.3336531232484,103.605930459607,22734.0074989076,0.0,1.0
2005-10-05,12.6,13.11,12.35,13.06,113900,95.2177041423082,99.0717540718778,93.3284639807545,98.6939060395671,15072.1970554457,0.0,1.0
2005-10-06,12.15,12.85,11.8,12.6,146200,91.8170718515115,97.1069443038619,89.1721356253363,95.2177041423082,19346.4021905721,0.0,1.0
2005-10-07,12.31,12.4,11.9,11.95,79200,93.0261855549059,93.7063120130652,89.9278316899578,90.3056797222685,10480.4039226629,0.0,1.0
2005-10-10,11.9,12.06,11.74,12.06,139200,89.9278316899578,91.1369453933521,88.7187179865634,91.1369453933521,18420.1038640741,0.0,1.0
2005-10-11,12.32,12.82,12.1,12.1,173100,93.101755161368,96.8802354844755,91.4392238192007,91.4392238192007,22906.0343309715,0.0,1.0
2005-10-12,11.98,12.38,11.88,12.22,63700,90.532388541655,93.5551728001409,89.7766924770334,92.3460590967465,8429.31477113163,0.0,1.0
2005-10-13,12.3,12.33,11.96,11.98,98100,92.9506159484437,93.1773247678302,90.3812493287306,90.532388541655,12981.4094042074,0.0,1.0
2005-10-14,12.81,12.84,12.4,12.53,123100,96.8046658780133,97.0313746973998,93.7063120130652,94.6887168970731,16289.6177131288,0.0,1.0
2005-10-17,13.17,13.2,12.75,13.15,101000,99.5251717106507,99.7518805300372,96.3512482392404,99.3740324977264,13365.1615680423,0.0,1.0
2005-10-18,12.84,13.17,12.7,13.17,152000,97.0313746973998,99.5251717106507,95.9734002069297,99.5251717106507,20113.9065182419,0.0,1.0
2005-10-19,12.8,12.8,12.16,12.74,129100,96.7290962715512,96.7290962715512,91.8926414579736,96.2756786327783,17083.5877072699,0.0,1.0
2005-10-20,13.25,13.4,12.9,12.9,160400,100.129728562348,101.26327265928,97.4847923361727,97.4847923361727,21225.4645100394,0.0,1.0
2005-10-21,13.43,13.5,13.2315,13.25,57300,101.489981478667,102.018968723902,99.9899247903929,100.129728562348,7582.41344404773,0.0,1.0
2005-10-24,13.1,13.4,12.7,13.38,162400,98.9961844654157,101.26327265928,95.9734002069297,101.112133446356,21490.1211747532,0.0,1.0
2005-10-25,12.85,13.05,12.26,13.05,136000,97.1069443038619,98.6183364331049,92.6483375225951,98.6183364331049,17996.6532005322,0.0,1.0
2005-10-26,12.55,12.95,12.5,12.85,576700,94.8398561099975,97.8626403684834,94.4620080776867,97.1069443038619,76313.7492701979,0.0,1.0
2005-10-27,12.1,12.6,11.94,12.58,103900,91.4392238192007,95.2177041423082,90.2301101158063,95.0665649293839,13748.9137318772,0.0,1.0
2005-10-28,12.1,12.22,11.9768,12.04,43300,91.4392238192007,92.3460590967465,90.5082062675871,90.9858061804278,5729.8167910518,0.0,1.0
2005-10-31,12.14,12.5,11.94,12.15,213800,91.7415022450493,94.4620080776867,90.2301101158063,91.8170718515115,28291.7974578955,0.0,1.0
2005-11-01,12.15,12.3,11.91,12.04,604400,91.8170718515115,92.9506159484437,90.0034012964199,90.9858061804278,79979.2440764828,0.0,1.0
2005-11-02,11.8,12.19,11.61,12.18,212800,89.1721356253363,92.1193502773601,87.7363131025554,92.0437806708979,28159.4691255386,0.0,1.0
2005-11-03,11.18,11.92,11.06,11.84,183500,84.486820024683,90.078970902882,83.5799847471372,89.4744140511849,24282.2489874828,0.0,1.0
2005-11-04,10.49,11.2,10.25,11.2,247300,79.2725171787947,84.6379592376073,77.4588466237031,84.6379592376073,32724.7965918501,0.0,1.0
2005-11-07,10.48,10.66,10.48,10.59,98800,79.1969475723325,80.5572004886512,79.1969475723325,80.0282132434162,13074.0392368572,0.0,1.0
2005-11-08,10.29,10.98,9.82,10.95,331000,77.7611250495517,82.97542789544,74.2093535458307,82.7487190760535,43800.6780101188,0.0,1.0
2005-11-09,9.7,10.2,9.47,10.2,710800,73.3025182682849,77.0809985913923,71.5644173196555,77.0809985913923,94058.9786392521,0.0,1.0
2005-11-10,9.85,10.1,9.76,9.79,313200,74.4360623652171,76.3253025267709,73.7559359070578,73.9826447264442,41445.2336941668,0.0,1.0
2005-11-11,9.69,9.95,9.25,9.9,323100,73.2269486618227,75.1917584298386,69.9018859774882,74.8139103975279,42755.2841844997,0.0,1.0
2005-11-14,9.81,9.95,9.601,9.74,127100,74.1337839393685,75.1917584298386,72.5543791643096,73.6047966941335,16818.9310425562,0.0,1.0
2005-11-15,9.82,9.99,9.75,9.99,149100,74.2093535458307,75.4940368556872,73.6803663005956,75.4940368556872,19730.154354407,0.0,1.0
2005-11-16,9.9,9.99,9.75,9.82,135400,74.8139103975279,75.4940368556872,73.6803663005956,74.2093535458307,17917.2562011181,0.0,1.0
2005-11-17,10.21,10.3,9.8201,9.97,87300,77.1565681978545,77.8366946560139,74.2101092418953,75.3428976427629,11552.2634147534,0.0,1.0
2005-11-18,10.43,10.65,10.31,10.34,187200,78.8190995400218,80.4816308821891,77.912264262476,78.1389730818624,24771.8638172032,0.0,1.0
2005-11-21,10.97,11.1,10.48,10.55,203600,82.8998582889779,83.8822631729858,79.1969475723325,79.7259348175676,26942.0484678556,0.0,1.0
2005-11-22,10.78,10.83,10.66,10.82,129100,81.464035766197,81.8418837985078,80.5572004886512,81.7663141920456,17083.5877072699,0.0,1.0
2005-11-23,10.9,11.0,10.75,10.8,84700,82.3708710437428,83.1265671083643,81.2373269468106,81.6151749791213,11208.2097506256,0.0,1.0
2005-11-25,11.12,11.15,10.8,10.8,102600,84.0334023859101,84.2601112052966,81.6151749791213,81.6151749791213,13576.8868998133,0.0,1.0
2005-11-28,10.73,11.1,10.68,10.96,89100,81.0861877338863,83.8822631729858,80.7083397015755,82.8242886825157,11790.4544129957,0.0,1.0
2005-11-29,10.95,11.02,10.77,10.83,55900,82.7487190760535,83.2777063212886,81.3884661597349,81.8418837985078,7397.15377874817,0.0,1.0
2005-11-30,11.16,11.16,10.7,10.93,121600,84.3356808117587,84.3356808117587,80.8594789144998,82.5975798631293,16091.1252145935,0.0,1.0
2005-12-01,11.55,11.9,11.25,11.25,140100,87.2828954637825,89.9278316899578,85.015807269918,85.015807269918,18539.1993631953,0.0,1.0
2005-12-02,11.74,11.8,11.45,11.58,64500,88.7187179865634,89.1721356253363,86.527199399161,87.509604283169,8535.17743701711,0.0,1.0
2005-12-05,11.71,11.81,11.5,11.72,63500,88.4920091671769,89.2477052317984,86.9050474314718,88.5675787736391,8402.84910466026,0.0,1.0
2005-12-06,11.57,11.7,11.462,11.68,68900,87.4340346767068,88.4164395607147,86.6178829269156,88.2653003477905,9117.42209938728,0.0,1.0
2005-12-07,11.86,11.94,11.5,11.57,60000,89.6255532641091,90.2301101158063,86.9050474314718,87.4340346767068,7939.69994141127,0.0,1.0
2005-12-08,11.91,11.95,11.75,11.9,37200,90.0034012964199,90.3056797222685,88.7942875930255,89.9278316899578,4922.61396367499,0.0,1.0
2005-12-09,11.77,11.91,11.71,11.84,43200,88.9454268059498,90.0034012964199,88.4920091671769,89.4744140511849,5716.58395781611,0.0,1.0
2005-12-12,11.28,11.96,11.25,11.9,100100,85.2425160893045,90.3812493287306,85.015807269918,89.9278316899578,13246.0660689211,0.0,1.0
2005-12-13,11.4,11.4926,11.1,11.1,74900,87.0939714476272,87.8014189700877,84.8020248305843,84.8020248305843,9803.89326388058,0.125,1.0
2005-12-14,11.56,11.67,11.35,11.47,101800,88.3163429767167,89.1567234029657,86.7119803447867,87.6287589916038,13324.9176804145,0.0,1.0
2005-12-15,11.6,11.66,11.4,11.66,37600,88.621935858989,89.0803251823976,87.0939714476272,89.0803251823976,4921.58059708825,0.0,1.0
2005-12-16,11.59,11.7,11.26,11.63,95400,88.5455376384209,89.38591806467,86.0243963596738,88.8511305206933,12487.2018341016,0.0,1.0
2005-12-19,11.43,11.59,11.31,11.59,47500,87.3231661093314,88.5455376384209,86.4063874625143,88.5455376384209,6217.42229685351,0.0,1.0
2005-12-20,11.44,11.82,11.43,11.45,75100,87.3995643298995,90.3026967114871,87.3231661093314,87.4759625504676,9830.07188407787,0.0,1.0
2005-12-21,11.78,11.92,11.5,11.5,106200,89.9971038292147,91.066678917168,87.8579536533081,87.8579536533081,13900.8473247546,0.0,1.0
2005-12-22,11.8,11.92,11.75,11.75,153800,90.1499002703509,91.066678917168,89.7679091675104,89.7679091675104,20131.3589317067,0.0,1.0
2005-12-23,11.59,11.9,11.46,11.85,95700,88.5455376384209,90.9138824760319,87.5523607710357,90.5318913731914,12526.4697643975,0.0,1.0
2005-12-27,11.35,11.38,10.9,11.38,108700,86.7119803447867,86.941175006491,83.2740604192225,86.941175006491,14228.0800772206,0.0,1.0
2005-12-28,11.47,11.5,11.11,11.34,49000,87.6287589916038,87.8579536533081,84.8784230511524,86.6355821242186,6413.7619483331,0.0,1.0
2005-12-29,11.55,11.79,11.3456,11.42,44700,88.2399447561486,90.0735020497828,86.6783651277367,87.2467678887633,5850.92161409162,0.0,1.0
2005-12-30,11.25,11.5,11.13,11.5,110800,85.9479981391057,87.8579536533081,85.0312194922886,87.8579536533081,14502.955589292,0.0,1.0
2006-01-03,11.39,11.45,11.16,11.35,80100,87.0175732270591,87.4759625504676,85.2604141539929,86.7119803447867,10484.5373890098,0.0,1.0
2006-01-04,11.62,11.62,11.32,11.49,106200,88.7747323001252,88.7747323001252,86.4827856830824,87.78155543274,13900.8473247546,0.0,1.0
2006-01-05,11.81,11.88,11.5,11.55,136000,90.226298490919,90.7610860348957,87.8579536533081,88.2399447561486,17801.461734149,0.0,1.0
2006-01-06,12.0,12.01,11.7,11.87,70500,91.6778646817128,91.7542629022809,89.38591806467,90.6846878143276,9227.96361954047,0.0,1.0
2006-01-09,11.91,12.01,11.74,12.01,64300,90.9902806966,91.7542629022809,89.6915109469423,91.7542629022809,8416.42639342485,0.0,1.0
2006-01-10,12.47,12.7,11.85,11.91,122200,95.2685810484132,97.0257401214794,90.5318913731914,90.9902806966,15995.1369405368,0.0,1.0
2006-01-11,12.95,13.1,12.5,12.56,125600,98.9356956356817,100.081668944203,95.4977757101175,95.9561650335261,16440.1734838905,0.0,1.0
2006-01-12,12.83,13.02,12.71,12.94,94800,98.0189169888646,99.4704831796584,97.1021383420475,98.8592974151136,12408.6659735097,0.0,1.0
2006-01-13,12.85,12.95,12.7,12.78,57900,98.1717134300008,98.9356956356817,97.0257401214794,97.6369258860241,7578.71054711196,0.0,1.0
2006-01-17,12.6,12.85,12.11,12.85,116400,96.2617579157984,98.1717134300008,92.5182451079618,98.1717134300008,15235.9569548158,0.0,1.0
2006-01-18,12.66,12.87,12.4,12.5,51900,96.720147239207,98.324509871137,94.7337935044365,95.4977757101175,6793.35194119362,0.0,1.0
2006-01-19,12.52,12.66,12.4588,12.6,64300,95.6505721512537,96.720147239207,95.1830150413769,96.2617579157984,8416.42639342485,0.0,1.0
2006-01-20,12.46,12.66,12.13,12.65,80200,95.1921828278451,96.720147239207,92.671041549098,96.6437490186389,10497.6266991085,0.0,1.0
2006-01-23,12.95,14.1799,12.7,13.56,695400,98.9356956356817,108.331912783352,97.0257401214794,103.595987090335,91023.0624259354,0.0,1.0
2006-01-24,13.48,13.55,12.98,12.98,403500,102.984801325791,103.519588869767,99.164890297386,99.164890297386,52815.3662480081,0.0,1.0
2006-01-25,13.5,13.59,13.31,13.5,168600,103.137597766927,103.82518175204,101.686031576133,103.137597766927,22068.5768263053,0.0,1.0
2006-01-26,13.55,13.7,13.37,13.5,118300,103.519588869767,104.665562178289,102.144420899542,103.137597766927,15484.65384669,0.0,1.0
2006-01-27,13.89,13.91,13.6001,13.62,114000,106.117128369083,106.269924810219,103.902343954814,104.054376413744,14921.8135124484,0.0,1.0
2006-01-30,14.83,14.9,14.05,14.18,306400,113.298561102483,113.83334864646,107.339499898172,108.332676765557,40105.6461422299,0.0,1.0
2006-01-31,15.1,15.21,14.79,15.1,274800,115.361313057822,116.201693484071,112.992968220211,115.361313057822,35969.4241510599,0.0,1.0
2006-02-01,15.79,15.88,14.86,15.1,258800,120.63279027702,121.320374262133,113.527755764188,115.361313057822,33875.1345352778,0.0,1.0
2006-02-02,16.27,16.5,15.6201,15.71,339200,124.299904864289,126.057063937355,119.334784509569,120.021604512476,44398.9398545833,0.0,1.0
2006-02-03,16.4,16.46,15.82,16.21,158800,125.293081731674,125.751471055083,120.861984938725,123.84151554088,20785.8244366387,0.0,1.0
2006-02-06,14.76,16.66,14.2,16.4,854100,112.763773558507,127.279435466445,108.485473206693,125.293081731674,111795.797552475,0.0,1.0
2006-02-07,15.08,15.162,14.5,14.62,315900,115.208516616686,115.834982025344,110.777419823736,111.694198470553,41349.1306016004,0.0,1.0
2006-02-08,15.06,15.15,14.9,15.0,100000,115.05572017555,115.743304160662,113.83334864646,114.597330852141,13089.3100986389,0.0,1.0
2006-02-09,15.37,15.37,14.8,14.97,142800,117.42406501316,117.42406501316,113.069366440779,114.368136190437,18691.5348208565,0.0,1.0
2006-02-10,15.5615,15.73,15.16,15.46,150800,118.887090937039,120.174400953612,115.81970238123,118.111648998273,19738.6796287476,0.0,1.0
2006-02-13,15.2,15.49,15.0,15.43,118600,116.125295263503,118.340843659978,114.597330852141,117.882454336569,15523.9217769858,0.0,1.0
2006-02-14,15.51,15.71,14.99,14.99,187200,118.493640101114,120.021604512476,114.520932631573,114.520932631573,24503.1885046521,0.0,1.0
2006-02-15,14.3,14.75,13.6,14.7,354500,109.249455412374,112.687375337939,103.901579972608,112.305384235098,46401.6042996753,0.0,1.0
2006-02-16,14.98,15.03,14.4,14.4,631000,114.444534411005,114.826525513845,110.013437618055,110.013437618055,82593.5467224117,0.0,1.0
2006-02-17,15.26,15.5,14.46,14.5,493600,116.583684586911,118.417241880546,110.471826941464,110.777419823736,64608.8346468822,0.0,1.0
2006-02-21,15.67,16.32,14.88,15.95,488900,119.716011630203,124.681895967129,113.680552205324,121.85516180611,63993.6370722461,0.0,1.0
2006-02-22,15.87,16.23,15.45,15.59,256900,121.243976041565,123.994311982017,118.035250777705,119.104825865659,33626.4376434036,0.0,1.0
2006-02-23,15.68,15.99,15.54,15.69,155200,119.792409850771,122.160754688382,118.722834762818,119.868808071339,20314.6092730877,0.0,1.0
2006-02-24,15.62,15.82,15.45,15.75,136300,119.334020527363,120.861984938725,118.035250777705,120.327197394748,17840.7296644449,0.0,1.0
2006-02-27,15.62,15.95,15.4,15.54,246300,119.334020527363,121.85516180611,117.653259674865,118.722834762818,32238.9707729477,0.0,1.0
2006-02-28,15.88,15.95,15.42,15.5,113100,121.320374262133,121.85516180611,117.806056116001,118.417241880546,14804.0097215607,0.0,1.0
2006-03-01,15.55,15.88,15.5,15.73,175000,118.799232983386,121.320374262133,118.417241880546,120.174400953612,22906.2926726182,0.0,1.0
2006-03-02,15.95,15.96,15.2,15.25,135800,121.85516180611,121.931560026678,116.125295263503,116.507286366343,17775.2831139517,0.0,1.0
2006-03-03,15.84,15.91,15.73,15.89,104900,121.014781379861,121.549568923838,120.174400953612,121.396772482701,13730.6862934723,0.0,1.0
2006-03-06,15.95,15.99,15.5,15.9,169200,121.85516180611,122.160754688382,118.417241880546,121.473170703269,22147.1126868971,0.0,1.0
2006-03-07,16.12,16.61,15.68,15.75,350200,123.153931555768,126.897444363604,119.792409850771,120.327197394748,45838.7639654335,0.0,1.0
2006-03-08,16.35,16.59,16.1,16.15,325000,124.911090628834,126.744647922468,123.001135114631,123.383126217472,42540.2578205765,0.0,1.0
2006-03-09,15.96,16.47,15.92,16.38,125400,121.931560026678,125.827869275651,121.625967144406,125.140285290538,16413.9948636933,0.0,1.0
2006-03-10,15.99,16.17,15.51,15.52,199900,122.160754688382,123.535922658608,118.493640101114,118.570038321682,26165.5308871794,0.0,1.0
2006-03-13,16.3,16.4,15.89,16.34,139500,125.484077283094,126.253918248021,122.327729326894,125.792013669065,18120.6257338145,0.125,1.0
2006-03-14,16.65,16.95,16.25,16.38,425100,128.178520660339,130.48804355512,125.099156800631,126.099950055036,55219.1971286344,0.0,1.0
2006-03-15,16.5,16.7,16.39,16.52,332600,127.023759212948,128.563441142802,126.176934151529,127.177727405934,43203.728452091,0.0,1.0
2006-03-16,16.6,16.79,16.35,16.5,259700,127.793600177875,129.256298011236,125.868997765558,127.023759212948,33734.240165388,0.0,1.0
2006-03-17,16.29,16.52,16.19,16.4,205200,125.407093186602,127.177727405934,124.637252221675,126.253918248021,26654.855918127,0.0,1.0
2006-03-20,16.18,16.35,16.17,16.29,194400,124.560268125182,125.868997765558,124.483284028689,125.407093186602,25251.9687645414,0.0,1.0
2006-03-21,15.9,16.28,15.89,16.09,128300,122.404713423387,125.330109090109,122.327729326894,123.867411256748,16665.7797967626,0.0,1.0
2006-03-22,16.2,16.34,15.77,15.9,144600,124.714236318167,125.792013669065,121.403920168981,122.404713423387,18783.1002230077,0.0,1.0
2006-03-23,16.35,16.44,16.03,16.15,154200,125.868997765558,126.561854633992,123.405506677792,124.329315835704,20030.1110261949,0.0,1.0
2006-03-24,16.4,16.4,16.12,16.35,193300,126.253918248021,126.253918248021,124.098363546226,125.868997765558,25109.0821100096,0.0,1.0
2006-03-27,16.18,16.63,16.11,16.46,218300,124.560268125182,128.024552467353,124.021379449733,126.715822826978,28356.506076643,0.0,1.0
2006-03-28,15.38,16.08,15.2,16.08,278400,118.401540405766,123.790427160255,117.015826668898,123.790427160255,36163.3132924298,0.0,1.0
2006-03-29,16.04,16.16,15.42,15.42,144400,123.482490774284,124.406299932197,118.709476791737,118.709476791737,18757.1208312746,0.0,1.0
2006-03-30,16.29,16.37,15.79,16.04,152300,125.407093186602,126.022965958543,121.557888361967,123.482490774284,19783.3068047307,0.0,1.0
2006-03-31,16.0,16.47,15.94,16.34,180400,123.174554388313,126.79280692347,122.712649809357,125.792013669065,23433.4113432268,0.0,1.0
2006-04-03,15.99,16.0,15.87,16.0,148000,123.097570291821,123.174554388313,122.173761133908,123.174554388313,19224.7498824698,0.0,1.0
2006-04-04,16.12,16.29,15.98,16.0,157000,124.098363546226,125.407093186602,123.020586195328,123.174554388313,20393.8225104578,0.0,1.0
2006-04-05,16.48,16.59,16.15,16.29,171600,126.869791019963,127.716616081383,124.329315835704,125.407093186602,22290.3181069717,0.0,1.0
2006-04-06,16.53,16.56,16.17,16.4,105900,127.254711502426,127.485663791904,124.483284028689,126.253918248021,13756.0879226592,0.0,1.0
2006-04-07,15.69,16.58,15.59,16.53,164300,120.78804739704,127.63963198489,120.018206432113,127.254711502426,21342.0703087148,0.0,1.0
2006-04-10,15.85,15.95,15.35,15.54,320200,122.019792940923,122.78963390585,118.170588116288,119.633285949649,41593.0061646408,0.0,1.0
2006-04-11,15.26,15.9,15.04,15.85,210400,117.477731247854,122.404713423387,115.784081125015,122.019792940923,27330.3201031868,0.0,1.0
2006-04-12,15.39,15.44,14.84,15.21,132100,118.478524502259,118.863444984723,114.244399195161,117.092810765391,17159.388239691,0.0,1.0
2006-04-13,15.53,15.53,15.18,15.39,118800,119.556301853157,119.556301853157,116.861858475912,118.478524502259,15431.7586894419,0.0,1.0
2006-04-17,14.99,15.68,14.89,15.53,139400,115.399160642551,120.711063300547,114.629319677624,119.556301853157,18107.6360379479,0.0,1.0
2006-04-18,15.27,15.29,14.75,15.0,112800,117.554715344347,117.708683537332,113.551542326727,115.476144739044,14652.3769374499,0.0,1.0
2006-04-19,15.37,15.42,15.04,15.27,88500,118.324556309274,118.709476791737,115.784081125015,117.554715344347,11495.8808418822,0.0,1.0
2006-04-20,15.24,15.45,15.15,15.4,156000,117.323763054869,118.940429081215,116.630906186434,118.555508598752,20263.9255517924,0.0,1.0
2006-04-21,15.18,15.45,15.05,15.25,116100,116.861858475912,118.940429081215,115.861065221507,117.400747151361,15081.0369010456,0.0,1.0
2006-04-24,15.12,15.25,14.81,15.1,81400,116.399953896956,117.400747151361,114.013446905683,116.245985703971,10573.6124353584,0.0,1.0
2006-04-25,15.61,15.74,14.92,15.12,181800,120.172174625098,121.172967879503,114.860271967102,116.399953896956,23615.2670853582,0.0,1.0
2006-04-26,15.63,15.9,15.4,15.7,142300,120.326142818084,122.404713423387,118.555508598752,120.865031493533,18484.3372180773,0.0,1.0
2006-04-27,14.92,15.55,14.91,15.55,203400,114.860271967102,119.710270046142,114.78328787061,119.710270046142,26421.0413925295,0.0,1.0
2006-04-28,15.15,15.2,14.58,14.92,91400,116.630906186434,117.015826668898,112.242812686351,114.860271967102,11872.5820220118,0.0,1.0
2006-05-01,16.07,16.4,15.11,15.15,176000,123.713443063762,126.253918248021,116.322969800464,116.630906186434,22861.8647250993,0.0,1.0
2006-05-02,15.35,16.17,15.24,16.17,169600,118.170588116288,124.483284028689,117.323763054869,124.483284028689,22030.5241896411,0.0,1.0
2006-05-03,15.12,15.44,14.94,15.35,159000,116.399953896956,118.863444984723,115.014240160088,118.170588116288,20653.6164277885,0.0,1.0
2006-05-04,15.37,16.0,15.03,15.75,185900,118.324556309274,123.174554388313,115.707097028522,121.249951975996,24147.844615886,0.0,1.0
2006-05-05,15.28,15.59,15.1,15.46,146700,117.631699440839,120.018206432113,116.245985703971,119.017413177708,19055.8838362049,0.0,1.0
2006-05-08,15.5,15.55,15.17,15.17,171500,119.325349563679,119.710270046142,116.78487437942,116.78487437942,22277.3284111052,0.0,1.0
2006-05-09,15.48,15.6,15.35,15.6,228200,119.171381370693,120.095190528606,118.170588116288,120.095190528606,29642.4859674299,0.0,1.0
2006-05-10,15.7,15.92,15.44,15.59,235300,120.865031493533,122.558681616372,118.863444984723,120.018206432113,30564.7543739536,0.0,1.0
2006-05-11,15.16,16.0,15.14,15.8,145500,116.707890282927,123.174554388313,116.553922089942,121.63487245846,18900.0074858065,0.0,1.0
2006-05-12,15.25,15.76,15.21,15.21,203200,117.400747151361,121.326936072489,117.092810765391,117.092810765391,26395.0620007964,0.0,1.0
2006-05-15,15.3,15.53,15.09,15.26,119900,117.785667633825,119.556301853157,116.169001607478,117.477731247854,15574.6453439738,0.0,1.0
2006-05-16,15.54,15.76,14.95,15.26,290700,119.633285949649,121.326936072489,115.09122425658,117.477731247854,37761.0458840135,0.0,1.0
2006-05-17,15.71,16.12,15.61,15.61,298700,120.942015590025,124.098363546226,120.172174625098,120.172174625098,38800.2215533361,0.0,1.0
2006-05-18,15.63,15.99,15.53,15.71,148200,120.326142818084,123.097570291821,119.556301853157,120.942015590025,19250.7292742028,0.0,1.0
2006-05-19,14.55,15.63,14.31,15.63,246000,112.011860396873,120.326142818084,110.164242081048,120.326142818084,31954.6518316727,0.0,1.0
2006-05-22,13.97,14.85,13.88,14.51,479500,107.546782800296,114.321383291653,106.853925931862,111.703924010902,62285.591680029,0.0,1.0
2006-05-23,14.25,14.68,13.97,14.05,475000,109.702337502092,113.012653651278,107.546782800296,108.162655572238,61701.0553660347,0.0,1.0
2006-05-24,13.27,14.4,13.16,14.24,341900,102.157896045808,110.857098949482,101.311070984388,109.625353405599,44411.7701676783,0.0,1.0
2006-05-25,13.89,13.89,13.06,13.27,357600,106.930910028355,106.930910028355,100.541230019461,102.157896045808,46451.1524187242,0.0,1.0
2006-05-26,13.23,13.89,13.09,13.89,251700,101.849959659837,106.930910028355,100.772182308939,106.930910028355,32695.0644960651,0.0,1.0
2006-05-30,13.56,13.91,13.12,13.23,192200,104.390434844096,107.08487822134,101.003134598417,101.849959659837,24966.1954554776,0.0,1.0
2006-05-31,13.48,13.71,13.33,13.56,269500,103.774562072154,105.545196291486,102.619800624764,104.390434844096,35007.2303603082,0.0,1.0
2006-06-01,13.98,14.1,13.39,13.48,220000,107.623766896789,108.547576054701,103.08170520372,103.774562072154,28577.330906374,0.0,1.0
2006-06-02,14.01,14.57,13.91,14.0,385800,107.854719186267,112.165828589858,107.08487822134,107.777735089774,50114.2466530868,0.0,1.0
2006-06-05,13.93,14.5,13.9,14.03,455100,107.238846414325,111.626939914409,107.007894124847,108.008687379252,59116.1058885949,0.0,1.0
2006-06-06,13.93,14.35,13.7,14.02,693200,107.238846414325,110.472178467019,105.468212194993,107.93170328276,90044.5717468116,0.0,1.0
2006-06-07,13.9,14.14,13.76,13.83,219800,107.007894124847,108.855512440672,105.93011677395,106.469005449398,28551.3515146411,0.0,1.0
2006-06-08,13.5,13.85,13.31,13.8,315700,103.92853026514,106.622973642384,102.465832431778,106.23805315992,41008.4698506465,0.0,1.0
2006-06-09,13.47,13.79,13.41,13.51,243400,103.697577975661,106.161069063428,103.235673396705,104.005514361632,31616.919739143,0.0,1.0
2006-06-12,13.02,13.41,12.97,13.16,291100,100.23329363349,103.235673396705,99.8483731510266,101.311070984388,37813.0046674795,0.0,1.0
2006-06-13,11.9,13.0,11.83,13.0,353000,92.5733760324669,101.130578858997,92.0288267616877,101.130578858997,45376.9774856947,0.125,1.0
2006-06-14,11.88,12.17,11.7,11.85,289100,92.41779052653,94.6737803626153,91.0175209730977,92.1844122676246,37162.844734035,0.0,1.0
2006-06-15,12.61,12.7,12.01,12.15,190600,98.0966614932275,98.7967962699436,93.4290963151199,94.5181948566783,24500.9969087065,0.0,1.0
2006-06-16,12.49,12.93,12.33,12.61,317700,97.163148457606,100.586029588218,95.9184644101106,98.0966614932275,40839.2797371252,0.0,1.0
2006-06-19,12.23,12.89,12.17,12.56,191100,95.140536880426,100.274858576344,94.6737803626153,97.7076977283852,24565.2702479214,0.0,1.0
2006-06-20,12.04,12.49,12.01,12.25,275300,93.6624745740253,97.163148457606,93.4290963151199,95.296122386363,35388.9005717047,0.0,1.0
2006-06-21,12.53,12.7,12.01,12.01,166600,97.4743194694798,98.7967962699436,93.4290963151199,93.4290963151199,21415.876626393,0.0,1.0
2006-06-22,12.2,12.53,12.05,12.53,165200,94.9071586215207,97.4743194694798,93.7402673269938,97.4743194694798,21235.9112765914,0.0,1.0
2006-06-23,12.0,12.15,11.81,12.15,218500,93.3513035621515,94.5181948566783,91.8732412557507,94.5181948566783,28087.449236896,0.0,1.0
2006-06-26,12.7,12.7,12.01,12.01,198200,98.7967962699436,98.7967962699436,93.4290963151199,93.4290963151199,25477.9516647725,0.0,1.0
2006-06-27,12.15,12.81,12.09,12.76,163500,94.5181948566783,99.6525165525967,94.0514383388676,99.2635527877544,21017.3819232609,0.0,1.0
2006-06-28,12.21,12.34,12.13,12.15,147800,94.9849513744891,95.9962571630791,94.3626093507414,94.5181948566783,18999.1990719141,0.0,1.0
2006-06-29,12.95,13.0,12.12,12.26,273700,100.741615094155,101.130578858997,94.284816597773,95.3739151393314,35183.2258862172,0.0,1.0
2006-06-30,13.03,13.31,12.83,12.96,344500,101.363957117903,103.54215420102,99.8081020585336,100.819407847124,44284.3307190419,0.0,1.0
2006-07-03,13.42,13.5,13.06,13.06,174400,104.397874483673,105.02021650742,101.597335376808,101.597335376808,22418.5407181449,0.0,1.0
2006-07-05,13.01,13.42,12.92,13.42,231600,101.208371611966,104.397874483673,100.50823683525,104.397874483673,29771.4107243254,0.0,1.0
2006-07-06,13.2,13.3,12.92,12.98,119300,102.686433918367,103.464361448051,100.50823683525,100.97499335306,15335.6187366667,0.0,1.0
2006-07-07,12.76,13.17,12.69,13.11,119600,99.2635527877544,102.453055659461,98.7190035169752,101.98629914165,15374.1827401957,0.0,1.0
2006-07-10,12.33,12.73,12.18,12.65,165200,95.9184644101106,99.030174528849,94.7515731155837,98.4078325051013,21235.9112765914,0.0,1.0
2006-07-11,12.5,12.6,12.219,12.33,127600,97.2409412105744,98.018868740259,95.0549648521607,95.9184644101106,16402.5561676336,0.0,1.0
2006-07-12,12.15,12.59,12.07,12.46,85900,94.5181948566783,97.9410759872906,93.8958528329307,96.9297701987006,11042.1596771138,0.0,1.0
2006-07-13,11.9,12.2,11.86,12.1,123800,92.5733760324669,94.9071586215207,92.262205020593,94.129231091836,15914.0787896006,0.0,1.0
2006-07-14,11.46,12.15,11.05,11.94,329500,89.1504949018547,94.5181948566783,85.9609920301478,92.8845470443407,42356.130542596,0.0,1.0
2006-07-17,12.0,12.08,11.46,11.55,177400,93.3513035621515,93.9736455858991,89.1504949018547,89.8506296785708,22804.1807534341,0.0,1.0
2006-07-18,11.86,12.25,11.6,12.0,130900,92.262205020593,95.296122386363,90.2395934434131,93.3513035621515,16826.7602064517,0.0,1.0
2006-07-19,12.43,12.59,11.85,11.85,126500,96.6963919397952,97.9410759872906,92.1844122676246,92.1844122676246,16261.1548213609,0.0,1.0
2006-07-20,12.02,12.74,11.85,12.53,166200,93.5068890680884,99.1079672818175,92.1844122676246,97.4743194694798,21364.4579550211,0.0,1.0
2006-07-21,11.82,12.03,11.55,11.7301,232600,91.9510340087192,93.5846818210568,89.8506296785708,91.2516771595327,29899.9574027552,0.0,1.0
2006-07-24,12.15,12.3,11.82,11.82,224200,94.5181948566783,95.6850861512053,91.9510340087192,91.9510340087192,28820.1653039455,0.0,1.0
2006-07-25,11.92,12.15,11.78,12.15,149200,92.7289615384038,94.5181948566783,91.6398629968453,94.5181948566783,19179.1644217157,0.0,1.0
2006-07-26,11.83,11.97,11.71,11.8,167800,92.0288267616877,93.1179253032461,91.0953137260661,91.7954485027823,21570.1326405087,0.0,1.0
2006-07-27,12.01,12.01,11.47,11.93,218500,93.4290963151199,93.4290963151199,89.2282876548231,92.8067542913722,28087.449236896,0.0,1.0
2006-07-28,12.48,12.55,12.01,12.02,168100,97.0853557046375,97.6299049754167,93.4290963151199,93.5068890680884,21608.6966440376,0.0,1.0
2006-07-31,11.92,12.43,11.87,12.4,118000,92.7289615384038,96.6963919397952,92.3399977735615,96.4630136808898,15168.5080547081,0.0,1.0
2006-08-01,11.45,11.86,11.3,11.85,244400,89.0727021488862,92.262205020593,87.9058108543593,92.1844122676246,31416.808208226,0.0,1.0
2006-08-02,11.74,11.8,11.45,11.47,105100,91.3286919849715,91.7954485027823,89.0727021488862,89.2282876548231,13510.2559029646,0.0,1.0
2006-08-03,11.82,11.9,11.6,11.7,81200,91.9510340087192,92.5733760324669,90.2395934434131,91.0175209730977,10437.9902884941,0.0,1.0
2006-08-04,11.86,12.14,11.58,11.92,258200,92.262205020593,94.4404021037099,90.0840079374762,92.7289615384038,33190.7523705563,0.0,1.0
2006-08-07,11.51,11.9,11.5,11.76,89600,89.5394586666969,92.5733760324669,89.4616659137285,91.4842774909084,11517.7823873038,0.0,1.0
2006-08-08,10.87,11.75,10.75,11.61,189000,84.5607224767155,91.40648473794,83.627209441094,90.3173861963815,24295.322223219,0.0,1.0
2006-08-09,10.73,10.83,10.5,10.51,346600,83.4716239351571,84.2495514648417,81.6823906168825,81.760183369851,44554.2787437444,0.0,1.0
2006-08-10,10.74,10.81,10.46,10.8,181000,83.5494166881256,84.0939659589048,81.3712196050087,84.0161732059363,23266.9487957811,0.0,1.0
2006-08-11,10.25,10.71,9.91,10.71,304600,79.737571792671,83.3160384292202,77.0926181917434,83.3160384292202,39155.3182496958,0.0,1.0
2006-08-14,10.23,10.39,10.0,10.26,167200,79.5819862867341,80.8266703342295,77.7927529684596,79.8153645456395,21493.0046334509,0.0,1.0
2006-08-15,10.21,10.35,10.09,10.25,125000,79.4264007807972,80.5154993223556,78.4928877451757,79.737571792671,16068.3348037163,0.0,1.0
2006-08-16,10.69,10.73,10.29,10.31,104900,83.1604529232833,83.4716239351571,80.0487428045449,80.2043283104818,13484.5465672787,0.0,1.0
2006-08-17,10.77,10.99,10.6,10.65,132000,83.7827949470309,85.494235512337,82.4603181465671,82.8492819114094,16968.1615527244,0.0,1.0
2006-08-18,10.7,10.83,10.58,10.83,100100,83.2382456762517,84.2495514648417,82.3047326406302,84.2495514648417,12867.522510816,0.0,1.0
2006-08-21,10.45,10.69,10.25,10.62,195100,81.2934268520402,83.1604529232833,79.737571792671,82.615903652504,25079.4569616403,0.0,1.0
2006-08-22,10.45,10.68,10.32,10.38,164500,81.2934268520402,83.0826601703148,80.2821210634503,80.748877581261,21145.9286016906,0.0,1.0
2006-08-23,10.22,10.5,10.17,10.5,118500,79.5041935337657,81.6823906168825,79.1152297689234,81.6823906168825,15232.781393923,0.0,1.0
2006-08-24,10.05,10.33,10.02,10.23,102800,78.1817167333019,80.3599138164187,77.9483384743965,79.5819862867341,13214.5985425762,0.0,1.0
2006-08-25,10.04,10.13,10.0,10.05,85000,78.1039239803334,78.8040587570495,77.7927529684596,78.1817167333019,10926.4676665271,0.0,1.0
2006-08-28,10.13,10.3,10.05,10.0672,209400,78.8040587570495,80.1265355575133,78.1817167333019,78.3155202684076,26917.6744631855,0.0,1.0
2006-08-29,9.99,10.25,9.88,10.1,184400,77.7149602154911,79.737571792671,76.859239932838,78.5706804981441,23704.0075024422,0.0,1.0
2006-08-30,10.46,10.7,10.18,10.25,581600,81.3712196050087,83.2382456762517,79.1930225218918,79.737571792671,74762.748174731,0.0,1.0
2006-08-31,10.57,10.75,10.5,10.56,184000,82.2269398876617,83.627209441094,81.6823906168825,82.1491471346933,23652.5888310704,0.0,1.0
2006-09-01,10.53,10.61,10.44,10.55,278300,81.9157688757879,82.5381108995356,81.2156340990718,82.0713543817248,35774.5406069939,0.0,1.0
2006-09-05,10.55,10.64,10.43,10.47,258100,82.0713543817248,82.771489158441,81.1378413461033,81.4490123579772,33177.8977027134,0.0,1.0
2006-09-06,10.44,10.54,10.31,10.45,135500,81.2156340990718,81.9935616287564,80.2043283104818,81.2934268520402,17418.0749272284,0.0,1.0
2006-09-07,10.15,10.43,10.12,10.36,437300,78.9596442629864,81.1378413461033,78.7262660040811,80.5932920753241,56213.462477321,0.0,1.0
2006-09-08,10.04,10.15,9.98,10.15,236500,78.1039239803334,78.9596442629864,77.6371674625226,78.9596442629864,30401.2894486312,0.0,1.0
2006-09-11,10.11,10.24,9.98,10.04,226800,78.6484732511126,79.6597790397026,77.6371674625226,78.1039239803334,29154.3866678628,0.0,1.0
2006-09-12,10.09,10.27,10.0501,10.12,175200,78.4928877451757,79.893157298608,78.1824946608315,78.7262660040811,22521.3780608887,0.0,1.0
2006-09-13,10.01,10.21,9.95,10.15,236800,78.8429551335338,80.4182389523856,78.3703699878782,79.94565380673,30064.4235871852,0.125,1.0
2006-09-14,9.79,9.93,9.71,9.91,203800,77.1101429327967,78.212841605993,76.480029405256,78.0553132241079,25874.7023947143,0.0,1.0
2006-09-15,9.7,9.88,9.7,9.81,219100,76.4012652143134,77.8190206512801,76.4012652143134,77.2676713146819,27817.2094930418,0.0,1.0
2006-09-18,9.64,9.715,9.6,9.69,153900,75.9286800686579,76.5194115007273,75.6136233048875,76.3225010233708,19539.3361067053,0.0,1.0
2006-09-19,9.39,9.68,9.36,9.68,205900,73.9595752950931,76.2437368324283,73.7232827222653,76.2437368324283,26141.3210160534,0.0,1.0
2006-09-20,9.45,9.78,9.35,9.49,189000,74.4321604407487,77.0313787418542,73.6445185313227,74.747217204519,23995.6759205152,0.0,1.0
2006-09-21,9.46,9.6,9.35,9.53,280400,74.5109246316913,75.6136233048875,73.6445185313227,75.0622739682894,35599.9340111771,0.0,1.0
2006-09-22,9.54,9.57,9.26,9.45,189200,75.141038159232,75.3773307320598,72.9356408128394,74.4321604407487,24021.0681701666,0.0,1.0
2006-09-25,9.6,9.83,9.4,9.51,348600,75.6136233048875,77.4251996965671,74.0383394860357,74.9047455864042,44258.6911422837,0.0,1.0
2006-09-26,9.69,9.83,9.64,9.64,167900,76.3225010233708,77.4251996965671,75.9286800686579,75.9286800686579,21316.793582299,0.0,1.0
2006-09-27,9.65,9.8,9.53,9.69,66600,76.0074442596005,77.1889071237394,75.0622739682894,76.3225010233708,8455.61913389585,0.0,1.0
2006-09-28,9.84,9.91,9.65,9.65,134000,77.5039638875097,78.0553132241079,76.0074442596005,76.0074442596005,17012.8072663971,0.0,1.0
2006-09-29,9.52,10.05,9.51,9.85,225300,74.9835097773468,79.1580118973041,74.9047455864042,77.5827280784523,28604.3692322332,0.0,1.0
2006-10-02,9.42,9.71,9.36,9.55,109700,74.1958678679209,76.480029405256,73.7232827222653,75.2198023501746,13927.6489337594,0.0,1.0
2006-10-03,9.34,9.49,9.31,9.35,146000,73.5657543403802,74.747217204519,73.3294617675524,73.6445185313227,18536.3422454774,0.0,1.0
2006-10-04,9.36,9.36,9.25,9.35,121300,73.7232827222653,73.7232827222653,72.8568766218968,73.6445185313227,15400.399413537,0.0,1.0
2006-10-05,9.44,9.51,9.36,9.45,151200,74.3533962498061,74.9047455864042,73.7232827222653,74.4321604407487,19196.5407364122,0.0,1.0
2006-10-06,9.26,9.45,9.21,9.45,131800,72.9356408128394,74.4321604407487,72.5418198581265,74.4321604407487,16733.4925202323,0.0,1.0
2006-10-09,9.32,9.39,9.07,9.26,87000,73.408225958495,73.9595752950931,71.4391211849302,72.9356408128394,11045.6285983324,0.0,1.0
2006-10-10,9.52,9.55,9.25,9.2599,121900,74.9835097773468,75.2198023501746,72.8568766218968,72.93485317093,15476.576162491,0.0,1.0
2006-10-11,9.5,9.64,9.41,9.52,98400,74.8259813954616,75.9286800686579,74.1171036769783,74.9835097773468,12492.9868284587,0.0,1.0
2006-10-12,9.35,9.47,8.8,9.35,587700,73.6445185313227,74.5896888226338,69.3124880294802,73.6445185313227,74615.1256004594,0.0,1.0
2006-10-13,9.5,9.58,9.3,9.35,220600,74.8259813954616,75.4560949230024,73.2506975766098,73.6445185313227,28007.6513654268,0.0,1.0
2006-10-16,10.0,10.11,9.54,9.55,514500,78.7641909425912,79.6305970429597,75.141038159232,75.2198023501746,65321.5622280693,0.0,1.0
2006-10-17,9.59,9.9,9.56,9.9,235600,75.5348591139449,77.9765490331653,75.2985665411172,77.9765490331653,29912.0700892772,0.0,1.0
2006-10-18,9.86,9.88,9.63,9.63,236100,77.6614922693949,77.8190206512801,75.8499158777153,75.8499158777153,29975.5507134056,0.0,1.0
2006-10-19,10.06,10.07,9.85,9.86,206100,79.2367760882467,79.3155402791893,77.5827280784523,77.6614922693949,26166.7132657047,0.0,1.0
2006-10-20,10.01,10.1,9.88,10.1,208700,78.8429551335338,79.5518328520171,77.8190206512801,79.5518328520171,26496.8125111721,0.0,1.0
2006-10-23,9.98,10.07,9.9,9.97,150000,78.606662560706,79.3155402791893,77.9765490331653,78.5278983697634,19044.1872385042,0.0,1.0
2006-10-24,10.31,10.38,9.9601,9.99,167000,81.2058808618115,81.7572301984096,78.4499218207302,78.6854267516486,21202.528458868,0.0,1.0
2006-10-25,10.56,10.57,10.24,10.28,107000,83.1749856353763,83.2537498263189,80.6545315252134,80.9695882889837,13584.8535634663,0.0,1.0
2006-10-26,10.97,11.04,10.6401,10.66,244200,86.4043174640225,86.9556668006206,83.8058868048264,83.9626275448022,31003.9368242848,0.0,1.0
2006-10-27,10.94,11.05,10.69,10.97,194200,86.1680248911947,87.0344309915633,84.19892011763,86.4043174640225,24655.8744114501,0.0,1.0
2006-10-30,11.05,11.08,10.75,10.95,113900,87.0344309915633,87.270723564391,84.6715052632855,86.2467890821373,14460.8861764375,0.0,1.0
2006-10-31,10.73,11.08,10.56,11.06,162300,84.5139768814003,87.270723564391,83.1749856353763,87.1131951825058,20605.8105920615,0.0,1.0
2006-11-01,10.12,10.48,9.9,10.48,383100,79.7093612339023,82.5448721078356,77.9765490331653,82.5448721078356,48638.8542071396,0.0,1.0
2006-11-02,10.0,10.12,9.96,10.12,294400,78.7641909425912,79.7093612339023,78.4491341788208,79.7093612339023,37377.3914867708,0.0,1.0
2006-11-03,10.02,10.14,9.94,10.01,151700,78.9217193244764,79.8668896157875,78.2916057969356,78.8429551335338,19260.0213605405,0.0,1.0
2006-11-06,10.02,10.15,9.87,10.15,230600,78.9217193244764,79.94565380673,77.7402564603375,79.94565380673,29277.2638479937,0.0,1.0
2006-11-07,10.02,10.16,9.96,10.0,222500,78.9217193244764,80.0244179976726,78.4491341788208,78.7641909425912,28248.8777371145,0.0,1.0
2006-11-08,10.29,10.3,9.94,10.0,511800,81.0483524799263,81.1271166708689,78.2916057969356,78.7641909425912,64978.7668577762,0.0,1.0
2006-11-09,10.18,10.29,10.0,10.29,191000,80.1819463795578,81.0483524799263,78.7641909425912,81.0483524799263,24249.5984170286,0.0,1.0
2006-11-10,10.32,10.35,10.14,10.14,105200,81.2846450527541,81.5209376255819,79.8668896157875,79.8668896157875,13356.3233166043,0.0,1.0
2006-11-13,10.39,10.5,10.32,10.32,174700,81.8359943893522,82.7024004897207,81.2846450527541,81.2846450527541,22180.1300704445,0.0,1.0
2006-11-14,10.48,10.49,10.19,10.41,187300,82.5448721078356,82.6236362987782,80.2607105705004,81.9935227712374,23779.8417984788,0.0,1.0
2006-11-15,10.78,10.9,10.44,10.49,150500,84.9077978361133,85.8529681274244,82.2298153440652,82.6236362987782,19107.6678626325,0.0,1.0
2006-11-16,10.89,11.2,10.8,10.8,183900,85.7742039364818,88.2158938557021,85.0653262179985,85.0653262179985,23348.1735544061,0.0,1.0
2006-11-17,10.54,10.86,10.38,10.86,129300,83.0174572534911,85.537911363654,81.7572301984096,85.537911363654,16416.0893995906,0.0,1.0
2006-11-20,10.96,11.0,10.5,10.5,110000,86.3255532730799,86.6406100368503,82.7024004897207,82.7024004897207,13965.7373082364,0.0,1.0
2006-11-21,10.82,10.97,10.76,10.8724,173500,85.2228545998837,86.4043174640225,84.7502694542281,85.6355789604228,22027.7765725365,0.0,1.0
2006-11-22,10.97,11.05,10.75,10.83,81700,86.4043174640225,87.0344309915633,84.6715052632855,85.3016187908262,10372.7339825719,0.0,1.0
2006-11-24,10.86,11.0,10.74,10.82,53400,85.537911363654,86.6406100368503,84.5927410723429,85.2228545998837,6779.73065690748,0.0,1.0
2006-11-27,10.74,11.1,10.63,10.85,84900,84.5927410723429,87.4282519462762,83.7263349719744,85.4591471727114,10779.0099769934,0.0,1.0
2006-11-28,10.51,10.69,10.43,10.69,217400,82.7811646806633,84.19892011763,82.1510511531226,84.19892011763,27601.3753710054,0.0,1.0
2006-11-29,10.83,10.97,10.52,10.52,132900,85.3016187908262,86.4043174640225,82.8599288716059,82.8599288716059,16873.1498933147,0.0,1.0
2006-11-30,10.81,11.0,10.77,10.86,84800,85.1440904089411,86.6406100368503,84.8290336451707,85.537911363654,10766.3138521677,0.0,1.0
2006-12-01,10.41,10.96,10.28,10.81,253400,81.9935227712374,86.3255532730799,80.9695882889837,85.1440904089411,32171.9803082464,0.0,1.0
2006-12-04,10.57,10.69,10.26,10.42,129200,83.2537498263189,84.19892011763,80.8120599070985,82.07228696218,16403.3932747649,0.0,1.0
2006-12-05,10.68,10.84,10.53,10.58,113000,84.1201559266874,85.3803829817688,82.9386930625485,83.3325140172615,14346.6210530065,0.0,1.0
2006-12-06,10.6,10.71,10.48,10.62,102000,83.4900423991466,84.3564484995152,82.5448721078356,83.6475707810318,12950.0473221828,0.0,1.0
2006-12-07,10.45,10.69,10.42,10.6,84300,82.3085795350078,84.19892011763,82.07228696218,83.4900423991466,10702.8332280393,0.0,1.0
2006-12-08,10.47,10.58,10.35,10.46,108300,82.466107916893,83.3325140172615,81.5209376255819,82.3873437259504,13749.9031862,0.0,1.0
2006-12-11,10.43,10.56,10.381,10.48,67300,82.1510511531226,83.1749856353763,81.7651066175039,82.5448721078356,8544.49200767553,0.0,1.0
2006-12-12,10.04,10.59,10.02,10.37,154100,79.0792477063615,83.4112782082041,78.9217193244764,81.678466007467,19564.7283563566,0.0,1.0
2006-12-13,9.98,10.3,9.97,10.14,216000,79.5912149474884,82.1432378716564,79.5114642311081,80.8672264095724,27084.3962040565,0.125,1.0
2006-12-14,10.31,10.35,9.99,10.04,122500,82.2229885880366,82.5419914535576,79.6709656638686,80.0697192457699,15360.3635879487,0.0,1.0
2006-12-15,10.42,10.46,10.26,10.32,166500,83.1002464682193,83.4192493337403,81.8242350061353,82.3027393044168,20877.5554072936,0.0,1.0
2006-12-18,10.48,10.51,10.32,10.47,90100,83.5787507665008,83.8180029156416,82.3027393044168,83.4990000501206,11297.7041573402,0.0,1.0
2006-12-19,10.15,10.38,10.1,10.38,148500,80.9469771259526,82.7812436026983,80.5482235440514,82.7812436026983,18620.5223902889,0.0,1.0
2006-12-20,10.22,10.4,10.11,10.15,150300,81.5052321406144,82.9407450354588,80.6279742604316,80.9469771259526,18846.2256919893,0.0,1.0
2006-12-21,10.22,10.32,10.15,10.25,264800,81.5052321406144,82.3027393044168,80.9469771259526,81.7444842897551,33203.4634946026,0.0,1.0
2006-12-22,10.35,10.38,10.18,10.19,90200,82.5419914535576,82.7812436026983,81.1862292750934,81.2659799914736,11310.2432296569,0.0,1.0
2006-12-26,10.69,10.72,10.35,10.35,71900,85.253515810486,85.4927679596268,82.5419914535576,82.5419914535576,9015.59299570215,0.0,1.0
2006-12-27,10.77,10.85,10.73,10.79,122400,85.891521541528,86.52952727257,85.572518676007,86.0510229742885,15347.824515632,0.0,1.0
2006-12-28,10.77,10.85,10.75,10.79,52400,85.891521541528,86.52952727257,85.7320201087675,86.0510229742885,6570.47389394705,0.0,1.0
2006-12-29,10.4,10.78,10.35,10.78,102700,82.9407450354588,85.9712722579083,82.5419914535576,85.9712722579083,12877.6272692435,0.0,1.0
2007-01-03,10.48,10.57,10.34,10.4,235000,83.5787507665008,84.2965072139231,82.4622407371773,82.9407450354588,29466.8199442282,0.0,1.0
2007-01-04,10.57,10.66,10.3,10.42,115500,84.2965072139231,85.0142636613453,82.1432378716564,83.1002464682193,14482.6285257802,0.0,1.0
2007-01-05,10.48,10.61,10.37,10.47,98400,83.5787507665008,84.6155100794441,82.7014928863181,83.4990000501206,12338.4471596257,0.0,1.0
2007-01-08,10.34,10.48,10.24,10.42,131700,82.4622407371773,83.5787507665008,81.6647335733748,83.1002464682193,16513.9582410845,0.0,1.0
2007-01-09,10.34,10.42,10.25,10.4,160800,82.4622407371773,83.1002464682193,81.7444842897551,82.9407450354588,20162.8282852421,0.0,1.0
2007-01-10,10.42,10.48,10.25,10.34,89200,83.1002464682193,83.5787507665008,81.7444842897551,82.4622407371773,11184.85250649,0.0,1.0
2007-01-11,10.81,10.84,10.41,10.42,191600,86.210524407049,86.4497765561898,83.0204957518391,83.1002464682193,24024.8625587835,0.0,1.0
2007-01-12,11.18,11.24,10.79,10.79,254800,89.1613009131182,89.6398052113997,86.0510229742885,86.0510229742885,31949.5562629333,0.0,1.0
2007-01-16,11.01,11.25,10.94,11.25,203300,87.805538734654,89.71955592778,87.2472837199923,89.71955592778,25491.9340198365,0.0,1.0
2007-01-17,11.09,11.14,10.81,10.92,230100,88.443544465696,88.8422980475973,86.210524407049,87.0877822872318,28852.4054007102,0.0,1.0
2007-01-18,11.09,11.19,11.04,11.11,121600,88.443544465696,89.2410516294985,88.0447908837947,88.6030458984565,15247.5119370985,0.0,1.0
2007-01-19,11.22,11.451,11.01,11.1,261000,89.4803037786392,91.322545327023,87.805538734654,88.5232951820763,32726.9787465683,0.0,1.0
2007-01-22,11.38,11.42,11.12,11.21,141200,90.7563152407232,91.0753181062442,88.6827966148367,89.400553062259,17705.1701111703,0.0,1.0
2007-01-23,11.2,11.23,10.56,11.0,535400,89.3208023458787,89.5600544950195,84.2167564975428,87.7257880182738,67134.1931835734,0.0,1.0
2007-01-24,11.32,11.4,11.2,11.4,155800,90.2778109424417,90.9158166734837,89.3208023458787,90.9158166734837,19535.8746694074,0.0,1.0
2007-01-25,10.96,11.32,10.88,11.32,92400,87.4067851527528,90.2778109424417,86.7687794217108,90.2778109424417,11586.1028206242,0.0,1.0
2007-01-26,11.03,11.07,10.95,10.96,161000,87.9650401674145,88.2840430329355,87.3270344363725,87.4067851527528,20187.9064298755,0.0,1.0
2007-01-29,10.97,11.05,10.91,11.0,172000,87.486535869133,88.124541600175,87.0080315708515,87.7257880182738,21567.2043847117,0.0,1.0
2007-01-30,10.96,11.05,10.92,10.98,245300,87.4067851527528,88.124541600175,87.0877822872318,87.5662865855133,30758.3443928475,0.0,1.0
2007-01-31,11.13,11.28,10.89,10.93,104900,88.762547331217,89.9588080769207,86.848530138091,87.167533003612,13153.4868602108,0.0,1.0
2007-02-01,11.28,11.28,10.95,11.13,118200,89.9588080769207,89.9588080769207,87.3270344363725,88.762547331217,14821.1834783309,0.0,1.0
2007-02-02,11.43,11.47,11.15,11.28,196500,91.1550688226245,91.4740716881455,88.9220487639775,89.9588080769207,24639.2771023014,0.0,1.0
2007-02-05,11.21,11.45,11.03,11.43,86000,89.400553062259,91.314570255385,87.9650401674145,91.1550688226245,10783.6021923558,0.0,1.0
2007-02-06,10.93,11.32,10.89,11.26,107900,87.167533003612,90.2778109424417,86.848530138091,89.7993066441602,13529.6590297116,0.0,1.0
2007-02-07,11.15,11.15,10.9,10.99,60200,88.9220487639775,88.9220487639775,86.9282808544713,87.6460373018935,7548.52153464908,0.0,1.0
2007-02-08,10.86,11.12,10.8,11.12,138700,86.6092779889503,88.6827966148367,86.1307736906688,88.6827966148367,17391.6933032529,0.0,1.0
2007-02-09,10.7,11.0,10.68,10.87,113500,85.3332665268663,87.7257880182738,85.1737650941058,86.6890287053305,14231.8470794464,0.0,1.0
2007-02-12,10.63,11.0,10.58,10.66,129500,84.7750115122046,87.7257880182738,84.3762579303033,85.0142636613453,16238.0986501172,0.0,1.0
2007-02-13,11.05,11.25,10.63,10.64,180800,88.124541600175,89.71955592778,84.7750115122046,84.8547622285848,22670.6427485806,0.0,1.0
2007-02-14,11.58,11.77,11.05,11.05,468100,92.3513295683282,93.8665931795529,88.124541600175,88.124541600175,58695.3975144391,0.0,1.0
2007-02-15,12.14,12.34,11.66,11.66,323800,96.8173696856221,98.4123840132271,92.9893352993702,92.9893352993702,40601.5161614514,0.0,1.0
2007-02-16,11.72,12.15,11.69,12.15,241000,93.4678395976517,96.8971204020024,93.2285874485109,96.8971204020024,30219.1642832297,0.0,1.0
2007-02-20,12.05,12.1,11.58,11.65,316000,96.0996132381999,96.4983668201011,92.3513295683282,92.90958458299,39623.4685207493,0.0,1.0
2007-02-21,11.96,12.15,11.92,12.0,211600,95.3818567907777,96.8971204020024,95.0628539252567,95.7008596562986,26532.677022122,0.0,1.0
2007-02-22,12.22,12.28,11.92,11.99,262600,97.4553754166641,97.9338797149456,95.0628539252567,95.6211089399184,32927.6039036354,0.0,1.0
2007-02-23,12.21,12.39,12.1,12.2,123600,97.3756247002839,98.8111375951284,96.4983668201011,97.2958739839036,15498.2933834323,0.0,1.0
2007-02-26,11.95,12.29,11.93,12.279,104400,95.3021060743974,98.0136304313259,95.1426046416369,97.9259046433076,13090.7914986273,0.0,1.0
2007-02-27,11.77,11.85,11.35,11.85,161500,93.8665931795529,94.5045989105949,90.5170630915825,94.5045989105949,20250.6017914589,0.0,1.0
2007-02-28,11.81,11.96,11.52,11.74,146900,94.1855960450739,95.3818567907777,91.8728252700467,93.6273410304122,18419.8972332218,0.0,1.0
2007-03-01,11.82,11.83,11.52,11.6,113200,94.2653467614542,94.3450974778344,91.8728252700467,92.5108310010887,14194.2298624963,0.0,1.0
2007-03-02,11.38,11.75,11.3,11.75,84400,90.7563152407232,93.7070917467924,90.1183095096812,93.7070917467924,10582.9770352888,0.0,1.0
2007-03-05,10.96,11.48,10.9,11.18,164200,87.4067851527528,91.5538224045257,86.9282808544713,89.1613009131182,20589.1567440096,0.0,1.0
2007-03-06,11.39,11.48,11.02,11.06,92300,90.8360659571035,91.5538224045257,87.8852894510343,88.2042923165553,11573.5637483075,0.0,1.0
2007-03-07,10.85,11.32,10.82,11.32,206300,86.52952727257,90.2778109424417,86.2902751234293,90.2778109424417,25868.1061893373,0.0,1.0
2007-03-08,10.68,11.02,10.6,10.95,272800,85.1737650941058,87.8852894510343,84.5357593630638,87.3270344363725,34206.589279938,0.0,1.0
2007-03-09,10.61,10.97,10.45,10.9,199600,84.6155100794441,87.486535869133,83.3394986173601,86.9282808544713,25027.9883441189,0.0,1.0
2007-03-12,10.33,10.66,10.22,10.63,317600,82.3824900207971,85.0142636613453,81.5052321406144,84.7750115122046,39824.0936778164,0.0,1.0
2007-03-13,10.23,10.7,10.22,10.33,298100,81.5849828569946,85.3332665268663,81.5052321406144,82.3824900207971,37378.9745760613,0.0,1.0
2007-03-14,10.52,10.52,10.18,10.39,204000,84.8946375867749,84.8946375867749,82.1508945468982,83.8455593656456,25279.3351971894,0.125,1.0
2007-03-15,10.39,10.6,10.35,10.52,181000,83.8455593656456,85.540224184393,83.5227660668366,84.8946375867749,22429.2140720161,0.0,1.0
2007-03-16,10.69,10.7,10.39,10.39,128500,86.2665091067133,86.3472074314156,83.8455593656456,83.8455593656456,15923.5028080335,0.0,1.0
2007-03-19,10.4,10.74,10.36,10.74,102800,83.9262576903479,86.6700007302246,83.6034643915388,86.6700007302246,12738.8022464268,0.0,1.0
2007-03-20,10.81,10.81,10.38,10.55,112400,87.2348890031404,87.2348890031404,83.7648610409433,85.1367325608817,13928.4180204122,0.0,1.0
2007-03-21,10.69,10.88,10.48,10.78,113500,86.2665091067133,87.7997772760562,84.5718442879659,86.9927940290336,14064.7281611814,0.0,1.0
2007-03-22,10.52,10.7,10.51,10.7,131500,84.8946375867749,86.3472074314156,84.8139392620727,86.3472074314156,16295.257737404,0.0,1.0
2007-03-23,10.6,10.6,10.49,10.52,131200,85.540224184393,85.540224184393,84.6525426126682,84.8946375867749,16258.0822444669,0.0,1.0
2007-03-26,10.91,10.93,10.5,10.6,246000,88.041872250163,88.2032688995675,84.7332409373704,85.540224184393,30483.9042083755,0.0,1.0
2007-03-27,10.61,10.89,10.26,10.89,135600,85.6209225090953,87.8804756007585,82.7964811445162,87.8804756007585,16803.3228075436,0.0,1.0
2007-03-28,10.46,10.6,10.3,10.55,139500,84.4104476385614,85.540224184393,83.1192744433253,85.1367325608817,17286.6042157251,0.0,1.0
2007-03-29,10.48,10.64,10.3,10.52,56100,84.5718442879659,85.863017483202,83.1192744433253,84.8946375867749,6951.81717922709,0.0,1.0
2007-03-30,10.5,10.69,10.46,10.5,99900,84.7332409373704,86.2665091067133,84.4104476385614,84.7332409373704,12379.4391480354,0.0,1.0
2007-04-02,10.79,10.8,10.53,10.54,100600,87.0734923537359,87.1541906784382,84.9753359114772,85.0560342361794,12466.1819648885,0.0,1.0
2007-04-03,10.81,10.93,10.7,10.79,152400,87.2348890031404,88.2032688995675,86.3472074314156,87.0734923537359,18885.150412018,0.0,1.0
2007-04-04,11.03,11.07,10.83,10.83,187800,89.0102521465901,89.3330454453991,87.3962856525449,87.3962856525449,23271.8585785891,0.0,1.0
2007-04-05,11.32,11.47,11.0,11.07,259300,91.3505035629555,92.5609784334894,88.7681571724833,89.3330454453991,32132.0177285844,0.0,1.0
2007-04-09,11.09,11.38,11.06,11.38,317200,89.4944420948036,91.8346935111691,89.2523471206968,91.8346935111691,39306.8878654338,0.0,1.0
2007-04-10,10.96,11.07,10.84,11.07,102700,88.4453638736743,89.3330454453991,87.4769839772472,89.3330454453991,12726.4104154478,0.0,1.0
2007-04-11,10.9,11.0,10.8,11.0,289400,87.9611739254607,88.7681571724833,87.1541906784382,88.7681571724833,35861.9588532678,0.0,1.0
2007-04-12,10.92,10.95,10.77,10.86,54300,88.1225705748652,88.364665548972,86.9120957043314,87.6383806266517,6728.76422160484,0.0,1.0
2007-04-13,10.84,10.95,10.77,10.92,65700,87.4769839772472,88.364665548972,86.9120957043314,88.1225705748652,8141.43295321247,0.0,1.0
2007-04-16,11.19,11.24,10.92,10.92,88200,90.3014253418262,90.7049169653375,88.1225705748652,88.1225705748652,10929.5949234907,0.0,1.0
2007-04-17,11.1,11.46,11.07,11.19,204100,89.5751404195059,92.4802801087872,89.3330454453991,90.3014253418262,25291.7270281684,0.0,1.0
2007-04-18,11.3,11.39,11.09,11.09,110900,91.189106913551,91.9153918358713,89.4944420948036,89.4944420948036,13742.540555727,0.0,1.0
2007-04-19,11.52,11.54,11.21,11.25,95600,92.9644700570007,93.1258667064052,90.4628219912307,90.7856152900397,11846.5904159378,0.0,1.0
2007-04-20,11.69,11.87,11.61,11.69,237300,94.3363415769391,95.7889114215797,93.690754979321,94.3363415769391,29405.8149132012,0.0,1.0
2007-04-23,11.79,11.84,11.71,11.71,171900,95.1433248239616,95.5468164474729,94.4977382263436,94.4977382263436,21301.5574529258,0.0,1.0
2007-04-24,11.59,11.93,11.57,11.84,124000,93.5293583299165,96.2731013697932,93.367961680512,95.5468164474729,15365.8704139779,0.0,1.0
2007-04-25,11.66,11.73,11.54,11.62,75000,94.0942466028323,94.6591348757481,93.1258667064052,93.7714533040233,9293.87323426082,0.0,1.0
2007-04-26,11.9,11.96,11.6,11.64,147600,96.0310063956865,96.5151963439,93.6100566546187,93.9328499534278,18290.3425250253,0.0,1.0
2007-04-27,11.67,11.9,11.62,11.9,93200,94.1749449275346,96.0310063956865,93.7714533040233,96.0310063956865,11549.1864724414,0.0,1.0
2007-04-30,11.41,11.76,11.35,11.69,149800,92.0767884852759,94.9012298498549,91.5925985370623,94.3363415769391,18562.9628065636,0.0,1.0
2007-05-01,11.4,11.52,11.1,11.42,95300,91.9960901605736,92.9644700570007,89.5751404195059,92.1574868099781,11809.4149230007,0.0,1.0
2007-05-02,11.28,11.37,11.1,11.36,117800,91.0277102641465,91.7539951864668,89.5751404195059,91.6732968617646,14597.576893279,0.0,1.0
2007-05-03,11.26,11.35,11.22,11.31,177900,90.866313614742,91.5925985370623,90.543520315933,91.2698052382533,22045.0673116667,0.0,1.0
2007-05-04,10.96,11.41,10.8,11.0,892700,88.4453638736743,92.0767884852759,87.1541906784382,88.7681571724833,110621.875149662,0.0,1.0
2007-05-07,11.11,11.14,10.93,10.93,164100,89.6558387442081,89.8979337183149,88.2032688995675,88.2032688995675,20334.9946365627,0.0,1.0
2007-05-08,11.13,11.14,10.93,10.93,159800,89.8172353936126,89.8979337183149,88.2032688995675,88.2032688995675,19802.1459044651,0.0,1.0
2007-05-09,11.13,11.19,11.02,11.06,133800,89.8172353936126,90.3014253418262,88.9295538218878,89.2523471206968,16580.2698499213,0.0,1.0
2007-05-10,10.91,11.12,10.91,11.06,130700,88.041872250163,89.7365370689104,88.041872250163,89.2523471206968,16196.1230895718,0.0,1.0
2007-05-11,10.97,11.09,10.92,11.0,93100,88.5260621983765,89.4944420948036,88.1225705748652,88.7681571724833,11536.7946414624,0.0,1.0
2007-05-14,11.05,11.08,10.92,10.96,62100,89.1716487959946,89.4137437701014,88.1225705748652,88.4453638736743,7695.32703796796,0.0,1.0
2007-05-15,10.73,11.06,10.71,11.05,291100,86.5893024055223,89.2523471206968,86.4279057561178,89.1716487959946,36072.619979911,0.0,1.0
2007-05-16,10.88,10.94,10.72,10.72,239600,87.7997772760562,88.2839672242697,86.5086040808201,86.5086040808201,29690.8270257186,0.0,1.0
2007-05-17,10.83,10.96,10.8,10.87,107100,87.3962856525449,88.4453638736743,87.1541906784382,87.7190789513539,13271.6509785245,0.0,1.0
2007-05-18,11.02,11.2,10.75,10.81,158300,88.9295538218878,90.3821236665284,86.7506990549269,87.2348890031404,19616.2684397798,0.0,1.0
2007-05-21,10.96,11.08,10.94,10.98,67600,88.4453638736743,89.4137437701014,88.2839672242697,88.6067605230788,8376.87774181375,0.0,1.0
2007-05-22,11.55,11.62,10.9,10.9,155200,93.2065650311075,93.7714533040233,87.9611739254607,87.9611739254607,19232.1216794304,0.0,1.0
2007-05-23,11.49,11.63,11.35,11.56,131900,92.7223750828939,93.8521516287255,91.5925985370623,93.2872633558097,16344.82506132,0.0,1.0
2007-05-24,11.19,11.71,11.15,11.49,138500,90.3014253418262,94.4977382263436,89.9786320430172,92.7223750828939,17162.685905935,0.0,1.0
2007-05-25,11.31,11.44,11.25,11.25,132700,91.2698052382533,92.3188834593826,90.7856152900397,90.7856152900397,16443.9597091521,0.0,1.0
2007-05-29,11.37,11.61,11.3,11.35,81700,91.7539951864668,93.690754979321,91.189106913551,91.5925985370623,10124.1259098548,0.0,1.0
2007-05-30,11.19,11.27,11.15,11.27,91500,90.3014253418262,90.9470119394443,89.9786320430172,90.9470119394443,11338.5253457982,0.0,1.0
2007-05-31,11.41,11.43,11.2,11.2,117000,92.0767884852759,92.2381851346804,90.3821236665284,90.3821236665284,14498.4422454469,0.0,1.0
2007-06-01,11.43,11.5,11.35,11.44,52900,92.2381851346804,92.8030734075962,91.5925985370623,92.3188834593826,6555.27858789863,0.0,1.0
2007-06-04,11.59,11.62,11.36,11.36,120100,93.5293583299165,93.7714533040233,91.6732968617646,91.6732968617646,14882.5890057963,0.0,1.0
2007-06-05,11.2,11.53,11.15,11.53,221300,90.3821236665284,93.0451683817029,89.9786320430172,93.0451683817029,27423.1219565589,0.0,1.0
2007-06-06,10.91,11.22,10.89,11.2,296000,88.041872250163,90.543520315933,87.8804756007585,90.3821236665284,36679.8196978827,0.0,1.0
2007-06-07,10.8,10.94,10.75,10.88,166800,87.1541906784382,88.2839672242697,86.7506990549269,87.7997772760562,20669.574072996,0.0,1.0
2007-06-08,11.02,11.11,10.77,10.84,138200,88.9295538218878,89.6558387442081,86.9120957043314,87.4769839772472,17125.5104129979,0.0,1.0
2007-06-11,10.78,11.0,10.7,11.0,104600,86.9927940290336,88.7681571724833,86.3472074314156,88.7681571724833,12961.8552040491,0.0,1.0
2007-06-12,10.65,10.74,10.62,10.74,106400,85.9437158079043,86.6700007302246,85.7016208337975,86.6700007302246,13184.9081616713,0.0,1.0
2007-06-13,10.65,10.7,10.56,10.65,162600,86.9524448666825,87.3606723073712,86.2176354734429,86.9524448666825,19915.368712807,0.125,1.0
2007-06-14,10.83,11.01,10.68,10.68,85600,88.4220636531617,89.8916824396408,87.1973813310957,87.1973813310957,10484.3515486856,0.0,1.0
2007-06-15,11.21,11.36,10.91,10.97,216100,91.5245922023954,92.7492745244613,89.0752275582635,89.5651004870899,26468.0884307354,0.0,1.0
2007-06-18,11.01,11.2,10.96,11.19,45200,89.8916824396408,91.4429467142577,89.4834549989522,91.3613012261199,5536.12955608164,0.0,1.0
2007-06-19,10.99,11.05,10.82,10.95,94000,89.7283914633653,90.2182643921917,88.3404181650239,89.4018095108144,11513.1897847715,0.0,1.0
2007-06-20,10.86,11.09,10.79,11.0,117200,88.6670001175748,90.5448463447426,88.0954817006107,89.8100369515031,14354.7430082471,0.0,1.0
2007-06-21,10.89,10.99,10.75,10.81,79700,88.911936581988,89.7283914633653,87.7688997480598,88.2587726768862,9761.71516857758,0.0,1.0
2007-06-22,10.76,10.95,10.67,10.85,204800,87.8505452361975,89.4018095108144,87.115735842958,88.5853546294371,25084.056041715,0.0,1.0
2007-06-25,10.79,10.8,10.73,10.76,96200,88.0954817006107,88.1771271887485,87.6056087717844,87.8505452361975,11782.6474180322,0.0,1.0
2007-06-26,10.68,10.8699,10.63,10.84,139300,87.1973813310957,88.7478291508312,86.7891538904071,88.5037091412994,17061.5674150923,0.0,1.0
2007-06-27,10.68,10.76,10.59,10.68,148400,87.1973813310957,87.8505452361975,86.4625719378561,87.1973813310957,18176.1421708521,0.0,1.0
2007-06-28,10.7,10.76,10.62,10.66,70800,87.3606723073712,87.8505452361975,86.7075084022693,87.0340903548202,8671.63656129601,0.0,1.0
2007-06-29,10.49,10.7,10.47,10.65,188500,85.6461170564788,87.3606723073712,85.4828260802034,86.9524448666825,23087.6199407387,0.0,1.0
2007-07-02,10.53,10.61,10.45,10.52,100100,85.9726990090297,86.6258629141316,85.3195351039279,85.891053520892,12260.3223133578,0.0,1.0
2007-07-03,10.5,10.57,10.5,10.54,33500,85.7277625446166,86.2992809615807,85.7277625446166,86.0543444971675,4103.10487010475,0.0,1.0
2007-07-05,10.42,10.52,10.28,10.52,113200,85.0745986395147,85.891053520892,83.9315618055865,85.891053520892,13864.8200386823,0.0,1.0
2007-07-06,10.35,10.45,10.31,10.45,71000,84.5030802225506,85.3195351039279,84.1764982699997,85.3195351039279,8696.13270977425,0.0,1.0
2007-07-09,10.26,10.41,10.2,10.34,70300,83.768270829311,84.992953151377,83.2783979004846,84.4214347344129,8610.39619010042,0.0,1.0
2007-07-10,10.01,10.2,9.99,10.2,138800,81.7271336258678,83.2783979004846,81.5638426495923,83.2783979004846,17000.3270438967,0.0,1.0
2007-07-11,10.02,10.08,9.99,10.05,126800,81.8087791140055,82.2986520428319,81.5638426495923,82.0537155784187,15530.5581352025,0.0,1.0
2007-07-12,10.17,10.17,10.03,10.1,102800,83.0334614360715,83.0334614360715,81.8904246021432,82.4619430191074,12591.020317814,0.0,1.0
2007-07-13,10.35,10.37,10.17,10.28,99900,84.5030802225506,84.6663711988261,83.0334614360715,83.9315618055865,12235.8261648795,0.0,1.0
2007-07-16,10.15,10.34,10.11,10.3,76800,82.870170459796,84.4214347344129,82.5435885072451,84.094852781862,9406.52101564313,0.0,1.0
2007-07-17,10.1,10.25,10.08,10.21,73800,82.4619430191074,83.6866253411733,82.2986520428319,83.3600433886224,9039.07878846957,0.0,1.0
2007-07-18,9.73,10.06,9.7,10.01,296200,79.4410599580114,82.1353610665564,79.1961234935982,81.7271336258678,36278.7958962695,0.0,1.0
2007-07-19,9.81,9.85,9.74,9.8,76000,80.0942238631132,80.4208058156641,79.5227054461491,80.0125783749755,9308.53642173018,0.0,1.0
2007-07-20,9.14,9.79,9.1,9.79,253900,74.6239761578853,79.9309328868377,74.2973942053344,79.9309328868377,31097.8604931223,0.0,1.0
2007-07-23,9.04,9.39,9.02,9.26,130900,73.807521276508,76.6651133613285,73.6442303002325,75.603722015538,16032.7291790063,0.0,1.0
2007-07-24,8.92,9.05,8.9,9.01,210600,72.8277754188552,73.8891667646457,72.6644844425797,73.5625848120948,25794.4443475839,0.0,1.0
2007-07-25,8.66,8.9,8.64,8.9,214300,70.7049927272742,72.6644844425797,70.5417017509988,72.6644844425797,26247.6230944313,0.0,1.0
2007-07-26,8.45,9.01,8.29,8.5,250700,68.9904374763819,73.5625848120948,67.6841096661782,69.3986649170705,30705.9221174705,0.0,1.0
2007-07-27,8.51,8.81,8.39,8.44,190500,69.4803104052083,71.9296750493402,68.5005645475555,68.9087919882442,23332.581425521,0.0,1.0
2007-07-30,8.51,8.67,8.3,8.47,138300,69.4803104052083,70.786638215412,67.765755154316,69.1537284526574,16939.0866727011,0.0,1.0
2007-07-31,8.37,8.76,8.27,8.61,158700,68.3372735712801,71.5214476086515,67.5208186899028,70.2967652865856,19437.6938174813,0.0,1.0
2007-08-01,8.12,8.26,8.08,8.25,588300,66.2961363678368,67.439173201765,65.9695544152859,67.3575277136273,72055.4207487351,0.0,1.0
2007-08-02,8.2,8.37,8.03,8.17,251800,66.9493002729386,68.3372735712801,65.5613269745972,66.7043638085255,30840.6509341008,0.0,1.0
2007-08-03,8.07,8.3,8.0,8.18,203500,65.8879089271482,67.765755154316,65.316390510184,66.7860092966632,24924.8310766065,0.0,1.0
2007-08-06,8.56,8.6,7.76,8.1,382500,69.8885378458969,70.2151197984478,63.3568987948785,66.1328453915613,46848.8839646289,0.0,1.0
2007-08-07,8.6,8.83,8.25,8.55,398200,70.2151197984478,72.0929660256156,67.3575277136273,69.8068923577592,48771.8316201706,0.0,1.0
2007-08-08,8.71,8.99,8.14,8.69,435100,71.1132201679629,73.3992938358193,66.4594273441123,70.9499291916874,53291.3710144053,0.0,1.0
2007-08-09,8.09,8.82,8.0,8.82,435900,66.0511999034236,72.0113205374779,65.316390510184,72.0113205374779,53389.3556083183,0.0,1.0
2007-08-10,8.1,8.4,7.74,8.09,398800,66.1328453915613,68.5822100356933,63.1936078186031,66.0511999034236,48845.3200656053,0.0,1.0
2007-08-13,8.0,8.47,7.97,8.17,229500,65.316390510184,69.1537284526574,65.0714540457708,66.7043638085255,28109.3303787774,0.0,1.0
2007-08-14,7.72,8.16,7.68,8.06,239100,63.0303168423276,66.6227183203877,62.7037348897767,65.8062634390104,29285.1455057327,0.0,1.0
2007-08-15,7.75,7.91,7.6,7.74,177900,63.2752533067408,64.5815811169445,62.0505709846748,63.1936078186031,21789.3240713921,0.0,1.0
2007-08-16,8.16,8.26,7.5,7.74,397700,66.6227183203877,67.439173201765,61.2341161032975,63.1936078186031,48710.5912489749,0.0,1.0
2007-08-17,8.0,8.56,7.86,8.55,341000,65.316390510184,69.8885378458969,64.1733536762558,69.8068923577592,41765.9331553947,0.0,1.0
2007-08-20,7.97,7.98,7.6,7.6,243800,65.0714540457708,65.1530995339086,62.0505709846748,62.0505709846748,29860.8049949713,0.0,1.0
2007-08-21,7.82,7.89,7.72,7.88,97500,63.8467717237049,64.418290140669,63.0303168423276,64.3366446525313,11941.8723831407,0.0,1.0
2007-08-22,7.85,7.92,7.6,7.9,181900,64.0917081881181,64.6632266050822,62.0505709846748,64.4999356288068,22279.2470409568,0.0,1.0
2007-08-23,7.94,7.97,7.77,7.91,126200,64.8265175813577,65.0714540457708,63.4385442830162,64.5815811169445,15457.0696897677,0.0,1.0
2007-08-24,8.27,8.37,7.92,7.92,171800,67.5208186899028,68.3372735712801,64.6632266050822,64.6632266050822,21042.1915428058,0.0,1.0
2007-08-27,8.36,8.39,8.02,8.26,116100,68.2556280831423,68.5005645475555,65.4796814864595,67.439173201765,14220.0141916168,0.0,1.0
2007-08-28,8.52,8.56,8.15,8.35,178000,69.561955893346,69.8885378458969,66.54107283225,68.1739825950046,21801.5721456312,0.0,1.0
2007-08-29,8.63,8.68,8.38,8.56,201600,70.460056262861,70.8682837035497,68.4189190594178,69.8885378458969,24692.1176660632,0.0,1.0
2007-08-30,8.14,8.5,8.12,8.5,168100,66.4594273441123,69.3986649170705,66.2961363678368,69.3986649170705,20589.0127959585,0.0,1.0
2007-08-31,8.15,8.32,8.13,8.19,69700,66.54107283225,67.9290461305914,66.3777818559745,66.8676547848009,8536.90774466571,0.0,1.0
2007-09-04,8.16,8.18,8.09,8.15,83400,66.6227183203877,66.7860092966632,66.0511999034236,66.54107283225,10214.893915425,0.0,1.0
2007-09-05,7.96,8.85,7.94,8.17,95000,64.9898085576331,72.2562570018911,64.8265175813577,66.7043638085255,11635.6705271627,0.0,1.0
2007-09-06,7.92,8.02,7.7,8.02,76400,64.6632266050822,65.4796814864595,62.8670258660521,65.4796814864595,9357.52871868666,0.0,1.0
2007-09-07,7.98,8.08,7.7,7.73,125400,65.1530995339086,65.9695544152859,62.8670258660521,63.1119623304653,15359.0850958548,0.0,1.0
2007-09-10,7.77,7.98,7.71,7.98,139100,63.4385442830162,65.1530995339086,62.9486713541899,65.1530995339086,17037.0712666141,0.0,1.0
2007-09-11,7.77,8.09,7.5,7.8,122800,63.4385442830162,66.0511999034236,61.2341161032975,63.6834807474294,15040.6351656377,0.0,1.0
2007-09-12,7.74,7.77,7.65,7.71,109100,64.2141764203247,64.4630685769926,63.4674999503209,63.9652842636568,13150.2737724551,0.125,1.0
2007-09-13,7.75,7.81,7.58,7.75,101000,64.2971404725473,64.7949247858832,62.8867515847624,64.2971404725473,12173.9473053892,0.0,1.0
2007-09-14,7.71,7.71,7.55,7.64,72700,63.9652842636568,63.9652842636568,62.6378594280945,63.3845358980983,8762.83137724551,0.0,1.0
2007-09-17,7.51,7.74,7.35,7.7,118000,62.3060032192039,64.2141764203247,60.9785783836417,63.8823202114341,14223.0275449102,0.0,1.0
2007-09-18,8.08,8.09,7.49,7.52,120000,67.0349541958945,67.1179182481172,62.1400751147587,62.3889672714266,14464.0958083832,0.0,1.0
2007-09-19,8.14,8.27,8.07,8.18,281700,67.5327385092304,68.6112711881247,66.9519901436719,67.8645947181209,33954.4649101796,0.0,1.0
2007-09-20,8.34,8.38,8.09,8.1,112500,69.1920195536832,69.5238757625738,67.1179182481172,67.2008823003398,13560.0898203593,0.0,1.0
2007-09-21,8.49,8.49,8.31,8.42,259200,70.4364803370228,70.4364803370228,68.9431273970153,69.8557319714643,31242.4469461078,0.0,1.0
2007-09-24,7.96,8.5,7.77,8.47,188700,66.0393855692228,70.5194443892455,64.4630685769926,70.2705522325775,22744.7906586826,0.0,1.0
2007-09-25,7.49,7.87,7.32,7.87,260900,62.1400751147587,65.292709099219,60.7296862269737,65.292709099219,31447.3549700599,0.0,1.0
2007-09-26,7.44,7.53,7.4,7.53,116000,61.7252548536455,62.4719313236492,61.3933986447549,62.4719313236492,13981.9592814371,0.0,1.0
2007-09-27,7.2,7.53,7.16,7.49,140000,59.734117600302,62.4719313236492,59.4022613914115,62.1400751147587,16874.7784431138,0.0,1.0
2007-09-28,7.04,7.21,6.93,7.2,345400,58.4066927647398,59.8170816525247,57.4940881902907,59.734117600302,41632.4891017964,0.0,1.0
2007-10-01,6.99,7.22,6.85,7.03,390100,57.9918725036266,59.9000457047473,56.8303757725096,58.3237287125171,47020.3647904191,0.0,1.0
2007-10-02,6.95,7.09,6.9,6.98,251700,57.660016294736,58.821513025853,57.2451960336228,57.9089084514039,30338.4409580838,0.0,1.0
2007-10-03,6.97,7.38,6.91,6.92,306200,57.8259443991813,61.2274705403096,57.3281600858454,57.4111241380681,36907.5511377245,0.0,1.0
2007-10-04,7.29,7.39,6.98,6.98,178400,60.4807940703058,61.3104345925322,57.9089084514039,57.9089084514039,21503.2891017964,0.0,1.0
2007-10-05,7.24,7.5,7.21,7.36,81400,60.0659738091926,62.2230391669813,59.8170816525247,61.0615424358643,9811.4783233533,0.0,1.0
2007-10-08,7.13,7.3,7.08,7.22,82300,59.1533692347436,60.5637581225285,58.7385489736303,59.9000457047473,9919.95904191616,0.0,1.0
2007-10-09,6.99,7.13,6.87,7.13,117500,57.9918725036266,59.1533692347436,56.9963038769549,59.1533692347436,14162.7604790419,0.0,1.0
2007-10-10,7.03,7.06,6.9,7.06,79000,58.3237287125171,58.5726208691851,57.2451960336228,58.5726208691851,9522.19640718563,0.0,1.0
2007-10-11,7.07,7.15,6.93,7.06,155200,58.6555849214077,59.3192973391888,57.4940881902907,58.5726208691851,18706.897245509,0.0,1.0
2007-10-12,6.74,7.07,6.69,7.05,127900,55.9177711980605,58.6555849214077,55.5029509369473,58.4896568169624,15416.3154491018,0.0,1.0
2007-10-15,6.53,6.7699,6.48,6.74,246200,54.1755261013851,56.1658337142062,53.7607058402718,55.9177711980605,29675.5032335329,0.0,1.0
2007-10-16,6.43,6.61,6.4,6.55,131400,53.3458855791586,54.8392385191662,53.0969934224907,54.3414542058303,15838.1849101797,0.0,1.0
2007-10-17,6.35,6.52,6.16,6.52,277400,52.6821731613775,54.0925620491624,51.1058561691473,54.0925620491624,33436.1681437126,0.0,1.0
2007-10-18,6.16,6.25,6.01,6.2,338000,51.1058561691473,51.8525326391511,49.8613953858077,51.4377123780379,40740.5365269461,0.0,1.0
2007-10-19,6.07,6.24,6.02,6.16,180300,50.3591796991435,51.7695685869284,49.9443594380303,51.1058561691473,21732.3039520958,0.0,1.0
2007-10-22,6.09,6.13,6.0,6.01,245800,50.5251078035888,50.8569640124794,49.778431333585,49.8613953858077,29627.2895808383,0.0,1.0
2007-10-23,6.11,6.21,6.0,6.12,131200,50.6910359080341,51.5206764302605,49.778431333585,50.7739999602567,15814.0780838323,0.0,1.0
2007-10-24,5.96,6.06,5.84,6.05,144600,49.4465751246945,50.2762156469209,48.4510064980228,50.1932515946982,17429.2354491018,0.0,1.0
2007-10-25,5.93,6.08,5.92,5.92,110600,49.1976829680265,50.4421437513662,49.1147189158039,49.1147189158039,13331.0749700599,0.0,1.0
2007-10-26,5.57,6.03,5.5,5.98,274900,46.2109770880114,50.027323490253,45.6302287224529,49.6125032291398,33134.8328143713,0.0,1.0
2007-10-29,5.57,5.71,5.55,5.62,204400,46.2109770880114,47.3724738191284,46.0450489835662,46.6257973491247,24637.1765269461,0.0,1.0
2007-10-30,5.48,5.71,5.4,5.71,190500,45.4643006180077,47.3724738191284,44.8005882002265,47.3724738191284,22961.7520958084,0.0,1.0
2007-10-31,5.21,5.57,5.15,5.52,250800,43.2242712079963,46.2109770880114,42.7264868946605,45.7961568268982,30229.960239521,0.0,1.0
2007-11-01,5.02,5.3,4.93,5.07,437700,41.6479542157661,43.9709476780001,40.9012777457624,42.0627744768794,52757.7894610779,0.0,1.0
2007-11-02,4.66,5.0199,4.6,4.99,436600,38.661248335751,41.6471245752439,38.1634640224152,41.3990620590982,52625.2019161677,0.0,1.0
2007-11-05,4.36,4.59,4.2808,4.4,369200,36.1723267690718,38.0804999701926,35.5152514754685,36.5041829779624,44501.2014371257,0.0,1.0
2007-11-06,4.3,4.35,4.16,4.35,518600,35.6745424557359,36.0893627168492,34.513045724619,36.0893627168492,62509.000718563,0.0,1.0
2007-11-07,4.16,4.25,4.15,4.19,157300,34.513045724619,35.2597221946227,34.4300816723963,34.7619378812869,18960.0189221557,0.0,1.0
2007-11-08,3.8,4.18,3.67,4.18,598500,31.5263398446039,34.6789738290642,30.4478071657095,34.6789738290642,72139.6778443113,0.0,1.0
2007-11-09,3.86,3.94,3.76,3.87,367400,32.0241241579397,32.6878365757208,31.1944836357133,32.1070882101624,44284.24,0.0,1.0
2007-11-12,3.99,4.07,3.73,3.89,426200,33.1026568368341,33.7663692546152,30.9455914790454,32.2730163146076,51371.6469461077,0.0,1.0
2007-11-13,3.87,4.0,3.65,3.95,328300,32.1070882101624,33.1856208890567,30.2818790612642,32.7708006279435,39571.3554491017,0.0,1.0
2007-11-14,3.56,3.87,3.56,3.87,358300,29.5352025912605,32.1070882101624,29.5352025912605,32.1070882101624,43187.3794011975,0.0,1.0
2007-11-15,3.58,3.72,3.48,3.52,487500,29.7011306957057,30.8626274268227,28.8714901734793,29.2033463823699,58760.389221557,0.0,1.0
2007-11-16,3.36,3.58,3.3,3.58,467000,27.8759215468076,29.7011306957057,27.3781372334718,29.7011306957057,56289.4395209581,0.0,1.0
2007-11-19,3.55,3.85,3.33,3.4,414500,29.4522385390378,31.9411601057171,27.6270293901397,28.2077777556982,49961.3976047904,0.0,1.0
2007-11-20,3.42,3.55,3.38,3.46,385400,28.3737058601435,29.4522385390378,28.0418496512529,28.705562069034,46453.8543712574,0.0,1.0
2007-11-21,3.38,3.56,3.16,3.45,218000,28.0418496512529,29.5352025912605,26.2166405023548,28.6225980168114,26276.4407185629,0.0,1.0
2007-11-23,3.44,3.55,3.29,3.4,100700,28.5396339645888,29.4522385390378,27.2951731812491,28.2077777556982,12137.7870658682,0.0,1.0
2007-11-26,3.37,3.89,3.35,3.45,115300,27.9588855990303,32.2730163146076,27.792957494585,28.6225980168114,13897.5853892215,0.0,1.0
2007-11-27,3.67,3.78,3.32,3.35,212000,30.4478071657095,31.3604117401586,27.5440653379171,27.792957494585,25553.2359281437,0.0,1.0
2007-11-28,3.9,4.0,3.66,3.66,319300,32.3559803668303,33.1856208890567,30.3648431134869,30.3648431134869,38486.548263473,0.0,1.0
2007-11-29,3.89,3.99,3.75,3.86,293200,32.2730163146076,33.1026568368341,31.1115195834906,32.0241241579397,35340.6074251497,0.0,1.0
2007-11-30,4.1,4.32,3.69,3.94,293700,34.0152614112831,35.8404705601812,30.6137352701548,32.6878365757208,35400.874491018,0.0,1.0
2007-12-03,3.49,4.3,3.42,4.3,145000,28.954454225702,35.6745424557359,28.3737058601435,35.6745424557359,17477.4491017964,0.0,1.0
2007-12-04,3.45,3.77,3.35,3.54,172900,28.6225980168114,31.2774476879359,27.792957494585,29.3692744868152,20840.3513772455,0.0,1.0
2007-12-05,3.32,3.51,3.19,3.51,470400,27.5440653379171,29.1203823301472,26.4655326590227,29.1203823301472,56699.2555688622,0.0,1.0
2007-12-06,3.32,3.41,3.2,3.32,253000,27.5440653379171,28.2907418079208,26.5484967112454,27.5440653379171,30495.1353293413,0.0,1.0
2007-12-07,3.62,3.68,3.32,3.32,254700,30.0329869045963,30.5307712179322,27.5440653379171,27.5440653379171,30700.0433532934,0.0,1.0
2007-12-10,4.21,4.27,3.58,3.67,439800,34.9278659857322,35.425650299068,29.7011306957057,30.4478071657095,53010.9111377245,0.0,1.0
2007-12-11,4.68,4.75,4.11,4.22,576100,38.8271764401963,39.4079248057548,34.0982254635058,35.0108300379548,69439.7132934132,0.0,1.0
2007-12-12,5.01,5.61,4.52,4.78,872700,42.6020408163265,47.7040816326531,38.4353741496599,40.6462585034014,102629.52,0.125,1.0
2007-12-13,4.97,5.07,4.72,4.925,389600,42.2619047619048,43.1122448979592,40.1360544217687,41.8792517006803,45816.96,0.0,1.0
2007-12-14,4.5,4.87,4.48,4.84,313000,38.265306122449,41.4115646258503,38.0952380952381,41.156462585034,36808.8,0.0,1.0
2007-12-17,4.38,4.57,4.26,4.45,253600,37.2448979591837,38.8605442176871,36.2244897959184,37.8401360544218,29823.36,0.0,1.0
2007-12-18,4.34,4.44,4.11,4.43,361400,36.9047619047619,37.7551020408163,34.9489795918367,37.6700680272109,42500.64,0.0,1.0
2007-12-19,4.71,4.71,4.28,4.3,280800,40.0510204081633,40.0510204081633,36.3945578231293,36.5646258503401,33022.08,0.0,1.0
2007-12-20,4.31,4.77,4.21,4.77,377900,36.6496598639456,40.5612244897959,35.7993197278912,40.5612244897959,44441.04,0.0,1.0
2007-12-21,3.95,4.45,3.87,4.33,262000,33.5884353741497,37.8401360544218,32.9081632653061,36.8197278911565,30811.2,0.0,1.0
2007-12-24,4.13,4.18,3.91,3.91,107500,35.1190476190476,35.5442176870748,33.2482993197279,33.2482993197279,12642,0.0,1.0
2007-12-26,4.28,4.28,4.1,4.1,93800,36.3945578231293,36.3945578231293,34.8639455782313,34.8639455782313,11030.88,0.0,1.0
2007-12-27,4.02,4.33,4.0,4.27,113900,34.1836734693878,36.8197278911565,34.0136054421769,36.3095238095238,13394.64,0.0,1.0
2007-12-28,4.05,4.21,3.84,4.05,201200,34.4387755102041,35.7993197278912,32.6530612244898,34.4387755102041,23661.12,0.0,1.0
2007-12-31,3.93,4.05,3.87,4.04,270600,33.4183673469388,34.4387755102041,32.9081632653061,34.3537414965986,31822.56,0.0,1.0
2008-01-02,3.96,4.01,3.89,3.98,120100,33.6734693877551,34.0986394557823,33.078231292517,33.843537414966,14123.76,0.0,1.0
2008-01-03,3.51,4.0,3.51,3.92,123100,29.8469387755102,34.0136054421769,29.8469387755102,33.3333333333333,14476.56,0.0,1.0
2008-01-04,3.46,3.58,3.31,3.47,155300,29.421768707483,30.4421768707483,28.1462585034014,29.5068027210884,18263.28,0.0,1.0
2008-01-07,3.6,3.61,3.45,3.61,187100,30.6122448979592,30.6972789115646,29.3367346938776,30.6972789115646,22002.96,0.0,1.0
2008-01-08,3.5,3.7,3.49,3.6,160700,29.7619047619048,31.4625850340136,29.6768707482993,30.6122448979592,18898.32,0.0,1.0
2008-01-09,3.54,3.56,3.45,3.51,196900,30.1020408163265,30.2721088435374,29.3367346938776,29.8469387755102,23155.44,0.0,1.0
2008-01-10,3.41,3.89,3.37,3.51,226300,28.9965986394558,33.078231292517,28.656462585034,29.8469387755102,26612.88,0.0,1.0
2008-01-11,3.39,3.58,2.96,3.22,445800,28.8265306122449,30.4421768707483,25.1700680272109,27.3809523809524,52426.08,0.0,1.0
2008-01-14,3.36,3.48,3.31,3.39,98700,28.5714285714286,29.5918367346939,28.1462585034014,28.8265306122449,11607.12,0.0,1.0
2008-01-15,3.63,3.71,3.32,3.35,266000,30.8673469387755,31.547619047619,28.2312925170068,28.4863945578231,31281.6,0.0,1.0
2008-01-16,3.57,3.81,3.51,3.59,193000,30.3571428571429,32.3979591836735,29.8469387755102,30.5272108843537,22696.8,0.0,1.0
2008-01-17,3.47,3.81,3.38,3.67,170300,29.5068027210884,32.3979591836735,28.7414965986395,31.2074829931973,20027.28,0.0,1.0
2008-01-18,3.59,3.59,3.38,3.46,152200,30.5272108843537,30.5272108843537,28.7414965986395,29.421768707483,17898.72,0.0,1.0
2008-01-22,3.93,4.0,3.15,3.27,259100,33.4183673469388,34.0136054421769,26.7857142857143,27.8061224489796,30470.16,0.0,1.0
2008-01-23,4.22,4.33,3.8,3.86,156500,35.8843537414966,36.8197278911565,32.312925170068,32.8231292517007,18404.4,0.0,1.0
2008-01-24,4.74,4.81,4.11,4.3,181600,40.3061224489796,40.9013605442177,34.9489795918367,36.5646258503401,21356.16,0.0,1.0
2008-01-25,4.91,4.93,4.6,4.82,171700,41.7517006802721,41.921768707483,39.1156462585034,40.9863945578231,20191.92,0.0,1.0
2008-01-28,4.57,4.92,4.5,4.92,300100,38.8605442176871,41.8367346938776,38.265306122449,41.8367346938776,35291.76,0.0,1.0
2008-01-29,4.52,4.59,4.1,4.59,257100,38.4353741496599,39.030612244898,34.8639455782313,39.030612244898,30234.96,0.0,1.0
2008-01-30,4.62,4.72,4.4,4.52,385000,39.2857142857143,40.1360544217687,37.4149659863946,38.4353741496599,45276,0.0,1.0
2008-01-31,4.57,4.66,4.5,4.55,212700,38.8605442176871,39.6258503401361,38.265306122449,38.6904761904762,25013.52,0.0,1.0
2008-02-01,4.67,4.85,4.51,4.85,138600,39.7108843537415,41.2414965986395,38.3503401360544,41.2414965986395,16299.36,0.0,1.0
2008-02-04,4.82,4.93,4.62,4.7,78000,40.9863945578231,41.921768707483,39.2857142857143,39.9659863945578,9172.80000000001,0.0,1.0
2008-02-05,4.87,5.03,4.71,4.78,114200,41.4115646258503,42.7721088435374,40.0510204081633,40.6462585034014,13429.92,0.0,1.0
2008-02-06,4.83,4.92,4.78,4.78,120800,41.0714285714286,41.8367346938776,40.6462585034014,40.6462585034014,14206.08,0.0,1.0
2008-02-07,4.7,4.83,4.63,4.74,129400,39.9659863945578,41.0714285714286,39.3707482993197,40.3061224489796,15217.44,0.0,1.0
2008-02-08,4.48,4.68,4.45,4.61,108000,38.0952380952381,39.7959183673469,37.8401360544218,39.2006802721088,12700.8,0.0,1.0
2008-02-11,4.28,4.6,4.25,4.46,117000,36.3945578231293,39.1156462585034,36.1394557823129,37.9251700680272,13759.2,0.0,1.0
2008-02-12,4.32,4.68,4.16,4.35,164900,36.734693877551,39.7959183673469,35.3741496598639,36.9897959183673,19392.24,0.0,1.0
2008-02-13,4.62,4.69,4.33,4.37,142700,39.2857142857143,39.8809523809524,36.8197278911565,37.1598639455782,16781.52,0.0,1.0
2008-02-14,4.5,4.91,4.45,4.78,111300,38.265306122449,41.7517006802721,37.8401360544218,40.6462585034014,13088.88,0.0,1.0
2008-02-15,4.52,4.65,4.24,4.48,156500,38.4353741496599,39.5408163265306,36.0544217687075,38.0952380952381,18404.4,0.0,1.0
2008-02-19,5.11,5.19,4.58,4.58,214400,43.452380952381,44.1326530612245,38.9455782312925,38.9455782312925,25213.44,0.0,1.0
2008-02-20,5.39,5.54,5.01,5.08,197200,45.8333333333333,47.108843537415,42.6020408163265,43.1972789115646,23190.72,0.0,1.0
2008-02-21,5.54,5.65,5.42,5.47,158200,47.108843537415,48.0442176870748,46.0884353741497,46.5136054421769,18604.32,0.0,1.0
2008-02-22,5.6,5.77,5.33,5.68,175900,47.6190476190476,49.0646258503401,45.3231292517007,48.2993197278912,20685.84,0.0,1.0
2008-02-25,5.81,5.97,5.5,5.61,177400,49.4047619047619,50.765306122449,46.7687074829932,47.7040816326531,20862.24,0.0,1.0
2008-02-26,5.67,5.88,5.67,5.79,112800,48.2142857142857,50.0,48.2142857142857,49.234693877551,13265.28,0.0,1.0
2008-02-27,5.71,5.8,5.52,5.55,241900,48.5544217687075,49.3197278911565,46.9387755102041,47.1938775510204,28447.44,0.0,1.0
2008-02-28,5.86,5.88,5.65,5.65,186500,49.8299319727891,50.0,48.0442176870748,48.0442176870748,21932.4,0.0,1.0
2008-02-29,5.44,5.87,5.37,5.8,227300,46.2585034013605,49.9149659863946,45.6632653061225,49.3197278911565,26730.48,0.0,1.0
2008-03-03,5.1,5.43,4.72,5.02,192800,43.3673469387755,46.1734693877551,40.1360544217687,42.687074829932,22673.28,0.0,1.0
2008-03-04,5.08,5.2,4.77,4.98,134700,43.1972789115646,44.2176870748299,40.5612244897959,42.3469387755102,15840.72,0.0,1.0
2008-03-05,5.22,5.29,4.92,5.14,152200,44.3877551020408,44.9829931972789,41.8367346938776,43.7074829931973,17898.72,0.0,1.0
2008-03-06,4.91,5.46,4.91,5.13,151900,41.7517006802721,46.4285714285714,41.7517006802721,43.6224489795918,17863.44,0.0,1.0
2008-03-07,4.66,4.88,4.66,4.82,89500,39.6258503401361,41.4965986394558,39.6258503401361,40.9863945578231,10525.2,0.0,1.0
2008-03-10,4.25,4.69,4.23,4.69,148700,36.1394557823129,39.8809523809524,35.969387755102,39.8809523809524,17487.12,0.0,1.0
2008-03-11,4.54,4.64,4.32,4.45,169300,38.6054421768708,39.4557823129252,36.734693877551,37.8401360544218,19909.68,0.0,1.0
2008-03-12,4.24,4.54,4.23,4.5,161500,36.0544217687075,38.6054421768708,35.969387755102,38.265306122449,18992.4,0.0,1.0
2008-03-13,4.48,4.54,4.09,4.19,208700,38.0952380952381,38.6054421768708,34.7789115646259,35.6292517006803,24543.12,0.0,1.0
2008-03-14,4.17,4.46,4.07,4.46,160500,35.4591836734694,37.9251700680272,34.608843537415,37.9251700680272,18874.8,0.0,1.0
2008-03-17,4.11,4.29,4.04,4.04,151900,34.9489795918367,36.4795918367347,34.3537414965986,34.3537414965986,17863.44,0.0,1.0
2008-03-18,4.37,4.42,4.19,4.34,159000,37.1598639455782,37.5850340136054,35.6292517006803,36.9047619047619,18698.4,0.0,1.0
2008-03-19,4.43,4.63,4.43,4.44,112600,37.6700680272109,39.3707482993197,37.6700680272109,37.7551020408163,13241.76,0.0,1.0
2008-03-20,4.75,5.2,4.56,5.1,471700,40.391156462585,44.2176870748299,38.7755102040816,43.3673469387755,55471.92,0.0,1.0
2008-03-24,5.14,5.15,4.76,4.77,153800,43.7074829931973,43.7925170068027,40.4761904761905,40.5612244897959,18086.88,0.0,1.0
2008-03-25,5.32,5.39,5.0,5.15,235800,45.2380952380952,45.8333333333333,42.5170068027211,43.7925170068027,27730.08,0.0,1.0
2008-03-26,5.28,5.37,5.21,5.31,84700,44.8979591836735,45.6632653061225,44.3027210884354,45.1530612244898,9960.71999999999,0.0,1.0
2008-03-27,4.99,5.41,4.95,5.34,108700,42.4319727891156,46.0034013605442,42.0918367346939,45.4081632653061,12783.12,0.0,1.0
2008-03-28,5.13,5.29,5.04,5.13,60800,43.6224489795918,44.9829931972789,42.8571428571429,43.6224489795918,7150.08000000001,0.0,1.0
2008-03-31,5.09,5.21,5.07,5.12,65200,43.2823129251701,44.3027210884354,43.1122448979592,43.5374149659864,7667.51999999999,0.0,1.0
2008-04-01,5.0,5.16,4.96,5.04,51500,42.5170068027211,43.8775510204082,42.1768707482993,42.8571428571429,6056.4,0.0,1.0
2008-04-02,5.13,5.14,4.88,5.0,25900,43.6224489795918,43.7074829931973,41.4965986394558,42.5170068027211,3045.84,0.0,1.0
2008-04-03,4.98,5.15,4.82,5.13,51600,42.3469387755102,43.7925170068027,40.9863945578231,43.6224489795918,6068.16,0.0,1.0
2008-04-04,5.1,5.15,4.87,5.0,60200,43.3673469387755,43.7925170068027,41.4115646258503,42.5170068027211,7079.52,0.0,1.0
2008-04-07,4.97,5.19,4.93,5.13,71400,42.2619047619048,44.1326530612245,41.921768707483,43.6224489795918,8396.63999999999,0.0,1.0
2008-04-08,4.99,5.02,4.88,4.95,63900,42.4319727891156,42.687074829932,41.4965986394558,42.0918367346939,7514.64000000001,0.0,1.0
2008-04-09,4.86,5.05,4.8,5.01,37900,41.3265306122449,42.9421768707483,40.8163265306122,42.6020408163265,4457.04,0.0,1.0
2008-04-10,4.74,4.9199,4.64,4.87,53500,40.3061224489796,41.8358843537415,39.4557823129252,41.4115646258503,6291.6,0.0,1.0
2008-04-11,4.69,4.8,4.6,4.68,47600,39.8809523809524,40.8163265306122,39.1156462585034,39.7959183673469,5597.76,0.0,1.0
2008-04-14,4.5,4.7,4.49,4.69,91700,38.265306122449,39.9659863945578,38.1802721088435,39.8809523809524,10783.92,0.0,1.0
2008-04-15,4.52,4.59,4.47,4.5,86300,38.4353741496599,39.030612244898,38.0102040816327,38.265306122449,10148.88,0.0,1.0
2008-04-16,4.55,4.6,4.49,4.49,73200,38.6904761904762,39.1156462585034,38.1802721088435,38.1802721088435,8608.32,0.0,1.0
2008-04-17,4.56,4.62,4.52,4.54,64900,38.7755102040816,39.2857142857143,38.4353741496599,38.6054421768708,7632.24000000001,0.0,1.0
2008-04-18,4.84,4.86,4.65,4.65,355200,41.156462585034,41.3265306122449,39.5408163265306,39.5408163265306,41771.52,0.0,1.0
2008-04-21,4.99,5.01,4.75,4.9,103200,42.4319727891156,42.6020408163265,40.391156462585,41.6666666666667,12136.32,0.0,1.0
2008-04-22,4.99,5.04,4.96,4.98,84500,42.4319727891156,42.8571428571429,42.1768707482993,42.3469387755102,9937.20000000001,0.0,1.0
2008-04-23,4.99,5.07,4.89,5.02,123400,42.4319727891156,43.1122448979592,41.5816326530612,42.687074829932,14511.84,0.0,1.0
2008-04-24,5.03,5.06,4.95,5.0,59800,42.7721088435374,43.0272108843537,42.0918367346939,42.5170068027211,7032.48,0.0,1.0
2008-04-25,5.04,5.05,4.95,5.01,38600,42.8571428571429,42.9421768707483,42.0918367346939,42.6020408163265,4539.36,0.0,1.0
2008-04-28,4.9,5.08,4.9,5.04,78500,41.6666666666667,43.1972789115646,41.6666666666667,42.8571428571429,9231.59999999999,0.0,1.0
2008-04-29,5.01,5.08,4.83,4.91,71100,42.6020408163265,43.1972789115646,41.0714285714286,41.7517006802721,8361.36000000001,0.0,1.0
2008-04-30,5.18,5.2,4.98,5.05,149500,44.047619047619,44.2176870748299,42.3469387755102,42.9421768707483,17581.2,0.0,1.0
2008-05-01,5.23,5.29,5.05,5.18,198300,44.4727891156463,44.9829931972789,42.9421768707483,44.047619047619,23320.08,0.0,1.0
2008-05-02,5.25,5.33,5.11,5.27,66200,44.6428571428571,45.3231292517007,43.452380952381,44.812925170068,7785.12000000001,0.0,1.0
2008-05-05,5.37,5.48,5.2,5.28,126600,45.6632653061225,46.5986394557823,44.2176870748299,44.8979591836735,14888.16,0.0,1.0
2008-05-06,5.27,5.4,5.24,5.4,204100,44.812925170068,45.9183673469388,44.5578231292517,45.9183673469388,24002.16,0.0,1.0
2008-05-07,4.91,5.27,4.9,5.27,112300,41.7517006802721,44.812925170068,41.6666666666667,44.812925170068,13206.48,0.0,1.0
2008-05-08,5.2,5.21,4.78,4.86,108200,44.2176870748299,44.3027210884354,40.6462585034014,41.3265306122449,12724.32,0.0,1.0
2008-05-09,5.14,5.37,5.08,5.28,51600,43.7074829931973,45.6632653061225,43.1972789115646,44.8979591836735,6068.16,0.0,1.0
2008-05-12,5.23,5.28,5.09,5.09,61500,44.4727891156463,44.8979591836735,43.2823129251701,43.2823129251701,7232.39999999999,0.0,1.0
2008-05-13,5.25,5.26,5.18,5.26,92100,44.6428571428571,44.7278911564626,44.047619047619,44.7278911564626,10830.96,0.0,1.0
2008-05-14,5.36,5.42,5.15,5.33,91500,45.578231292517,46.0884353741497,43.7925170068027,45.3231292517007,10760.4,0.0,1.0
2008-05-15,5.44,5.5,5.26,5.45,65100,46.2585034013605,46.7687074829932,44.7278911564626,46.343537414966,7655.76000000001,0.0,1.0
2008-05-16,5.18,6.0,4.95,6.0,98400,44.047619047619,51.0204081632653,42.0918367346939,51.0204081632653,11571.84,0.0,1.0
2008-05-19,5.07,5.24,4.95,5.24,105600,43.1122448979592,44.5578231292517,42.0918367346939,44.5578231292517,12418.56,0.0,1.0
2008-05-20,5.14,5.28,4.95,4.97,69600,43.7074829931973,44.8979591836735,42.0918367346939,42.2619047619048,8184.95999999999,0.0,1.0
2008-05-21,5.25,5.25,4.9,5.25,120500,44.6428571428571,44.6428571428571,41.6666666666667,44.6428571428571,14170.8,0.0,1.0
2008-05-22,4.92,5.4,4.75,5.34,80700,41.8367346938776,45.9183673469388,40.391156462585,45.4081632653061,9490.31999999999,0.0,1.0
2008-05-23,4.88,4.92,4.84,4.86,59900,41.4965986394558,41.8367346938776,41.156462585034,41.3265306122449,7044.24,0.0,1.0
2008-05-27,4.99,5.2,4.87,4.89,90600,42.4319727891156,44.2176870748299,41.4115646258503,41.5816326530612,10654.56,0.0,1.0
2008-05-28,5.26,5.26,4.96,5.04,105600,44.7278911564626,44.7278911564626,42.1768707482993,42.8571428571429,12418.56,0.0,1.0
2008-05-29,5.21,5.25,5.17,5.23,62100,44.3027210884354,44.6428571428571,43.9625850340136,44.4727891156463,7302.96,0.0,1.0
2008-05-30,4.76,5.21,4.53,5.2,422700,40.4761904761905,44.3027210884354,38.5204081632653,44.2176870748299,49709.52,0.0,1.0
2008-06-02,4.73,4.77,4.61,4.66,110400,40.2210884353742,40.5612244897959,39.2006802721088,39.6258503401361,12983.04,0.0,1.0
2008-06-03,4.95,5.23,4.73,4.73,94200,42.0918367346939,44.4727891156463,40.2210884353742,40.2210884353742,11077.92,0.0,1.0
2008-06-04,5.01,5.03,4.93,4.93,59700,42.6020408163265,42.7721088435374,41.921768707483,41.921768707483,7020.72,0.0,1.0
2008-06-05,5.08,5.1,4.95,5.01,30900,43.1972789115646,43.3673469387755,42.0918367346939,42.6020408163265,3633.84,0.0,1.0
2008-06-06,4.7,5.02,4.7,5.02,62600,39.9659863945578,42.687074829932,39.9659863945578,42.687074829932,7361.76,0.0,1.0
2008-06-09,4.85,4.95,4.61,4.7,86100,41.2414965986395,42.0918367346939,39.2006802721088,39.9659863945578,10125.36,0.0,1.0
2008-06-10,4.88,4.91,4.71,4.77,148300,41.4965986394558,41.7517006802721,40.0510204081633,40.5612244897959,17440.08,0.0,1.0
2008-06-11,4.81,4.97,4.7,4.89,63200,40.9013605442177,42.2619047619048,39.9659863945578,41.5816326530612,7432.32,0.0,1.0
2008-06-12,4.68,4.86,4.67,4.82,64600,39.7959183673469,41.3265306122449,39.7108843537415,40.9863945578231,7596.96000000001,0.0,1.0
2008-06-13,4.66,4.68,4.58,4.62,123000,39.6258503401361,39.7959183673469,38.9455782312925,39.2857142857143,14464.8,0.0,1.0
2008-06-16,4.74,4.76,4.61,4.61,45100,40.3061224489796,40.4761904761905,39.2006802721088,39.2006802721088,5303.76,0.0,1.0
2008-06-17,4.55,4.75,4.52,4.68,73900,38.6904761904762,40.391156462585,38.4353741496599,39.7959183673469,8690.64,0.0,1.0
2008-06-18,4.81,5.0,4.73,4.8,207500,40.9013605442177,42.5170068027211,40.2210884353742,40.8163265306122,24402,0.0,1.0
2008-06-19,4.37,4.83,4.15,4.74,147700,37.1598639455782,41.0714285714286,35.2891156462585,40.3061224489796,17369.52,0.0,1.0
2008-06-20,4.23,4.43,4.14,4.177,133100,35.969387755102,37.6700680272109,35.2040816326531,35.5187074829932,15652.56,0.0,1.0
2008-06-23,4.25,4.34,4.206,4.22,48100,36.1394557823129,36.9047619047619,35.765306122449,35.8843537414966,5656.56,0.0,1.0
2008-06-24,4.0,4.26,4.0,4.17,81800,34.0136054421769,36.2244897959184,34.0136054421769,35.4591836734694,9619.67999999999,0.0,1.0
2008-06-25,3.96,4.33,3.94,4.0,101000,33.6734693877551,36.8197278911565,33.5034013605442,34.0136054421769,11877.6,0.0,1.0
2008-06-26,3.8,3.97,3.775,3.9,71400,32.312925170068,33.7585034013605,32.1003401360544,33.1632653061224,8396.64000000001,0.0,1.0
2008-06-27,3.63,4.02,3.57,3.76,981600,30.8673469387755,34.1836734693878,30.3571428571429,31.9727891156463,115436.16,0.0,1.0
2008-06-30,3.54,3.66,3.54,3.55,56700,30.1020408163265,31.1224489795918,30.1020408163265,30.187074829932,6667.92000000001,0.0,1.0
2008-07-01,3.3,3.62,3.17,3.58,917400,28.0612244897959,30.7823129251701,26.9557823129252,30.4421768707483,107886.24,0.0,1.0
2008-07-02,3.63,3.63,3.14,3.26,220400,30.8673469387755,30.8673469387755,26.7006802721088,27.7210884353741,25919.04,0.0,1.0
2008-07-03,3.42,3.62,3.21,3.58,188300,29.0816326530612,30.7823129251701,27.2959183673469,30.4421768707483,22144.08,0.0,1.0
2008-07-07,3.47,3.75,3.25,3.42,172200,29.5068027210884,31.8877551020408,27.6360544217687,29.0816326530612,20250.72,0.0,1.0
2008-07-08,3.58,3.61,3.3,3.45,92600,30.4421768707483,30.6972789115646,28.0612244897959,29.3367346938776,10889.76,0.0,1.0
2008-07-09,3.56,3.7,3.3,3.7,179200,30.2721088435374,31.4625850340136,28.0612244897959,31.4625850340136,21073.92,0.0,1.0
2008-07-10,3.13,3.51,3.04,3.5,109900,26.6156462585034,29.8469387755102,25.8503401360544,29.7619047619048,12924.24,0.0,1.0
2008-07-11,3.25,3.33,2.91,3.2,222500,27.6360544217687,28.3163265306122,24.7448979591837,27.2108843537415,26166,0.0,1.0
2008-07-14,3.29,3.32,3.2,3.2,89600,27.9761904761905,28.2312925170068,27.2108843537415,27.2108843537415,10536.96,0.0,1.0
2008-07-15,3.23,3.2599,3.02,3.19,198600,27.4659863945578,27.7202380952381,25.6802721088435,27.1258503401361,23355.36,0.0,1.0
2008-07-16,4.79,5.0,3.62,3.78,398200,40.7312925170068,42.5170068027211,30.7823129251701,32.1428571428571,46828.32,0.0,1.0
2008-07-17,4.68,4.88,4.26,4.88,313300,39.7959183673469,41.4965986394558,36.2244897959184,41.4965986394558,36844.08,0.0,1.0
2008-07-18,4.48,4.71,4.46,4.64,100000,38.0952380952381,40.0510204081633,37.9251700680272,39.4557823129252,11760,0.0,1.0
2008-07-21,4.49,4.6,4.49,4.57,60700,38.1802721088435,39.1156462585034,38.1802721088435,38.8605442176871,7138.32000000001,0.0,1.0
2008-07-22,5.03,5.24,4.31,4.49,232200,42.7721088435374,44.5578231292517,36.6496598639456,38.1802721088435,27306.72,0.0,1.0
2008-07-23,4.95,5.1,4.66,5.05,276300,42.0918367346939,43.3673469387755,39.6258503401361,42.9421768707483,32492.88,0.0,1.0
2008-07-24,4.61,5.02,4.55,5.0,251800,39.2006802721088,42.687074829932,38.6904761904762,42.5170068027211,29611.68,0.0,1.0
2008-07-25,4.66,4.89,4.66,4.69,118200,39.6258503401361,41.5816326530612,39.6258503401361,39.8809523809524,13900.32,0.0,1.0
2008-07-28,4.71,4.74,4.37,4.66,174800,40.0510204081633,40.3061224489796,37.1598639455782,39.6258503401361,20556.48,0.0,1.0
2008-07-29,4.7,5.03,4.7,4.74,210000,39.9659863945578,42.7721088435374,39.9659863945578,40.3061224489796,24696,0.0,1.0
2008-07-30,4.55,4.99,4.55,4.75,211700,38.6904761904762,42.4319727891156,38.6904761904762,40.391156462585,24895.92,0.0,1.0
2008-07-31,4.75,4.89,4.55,4.55,216200,40.391156462585,41.5816326530612,38.6904761904762,38.6904761904762,25425.12,0.0,1.0
2008-08-01,4.73,4.79,4.5,4.74,174300,40.2210884353742,40.7312925170068,38.265306122449,40.3061224489796,20497.68,0.0,1.0
2008-08-04,4.98,5.0,4.69,4.78,187500,42.3469387755102,42.5170068027211,39.8809523809524,40.6462585034014,22050,0.0,1.0
2008-08-05,5.24,5.413,4.98,5.08,224300,44.5578231292517,46.0289115646259,42.3469387755102,43.1972789115646,26377.68,0.0,1.0
2008-08-06,5.6,5.6,5.03,5.1,693200,47.6190476190476,47.6190476190476,42.7721088435374,43.3673469387755,81520.32,0.0,1.0
2008-08-07,5.49,5.75,5.39,5.4,565400,46.6836734693878,48.8945578231293,45.8333333333333,45.9183673469388,66491.0399999999,0.0,1.0
2008-08-08,5.7999,5.8,5.5,5.5,359900,49.3188775510204,49.3197278911565,46.7687074829932,46.7687074829932,42324.24,0.0,1.0
2008-08-11,5.7,5.94,5.594,5.82,256300,48.469387755102,50.5102040816327,47.5680272108844,49.4897959183673,30140.88,0.0,1.0
2008-08-12,5.73,5.79,5.6,5.7,192500,48.7244897959184,49.234693877551,47.6190476190476,48.469387755102,22638,0.0,1.0
2008-08-13,6.08,6.18,5.58,5.69,172900,51.7006802721088,52.5510204081633,47.4489795918367,48.3843537414966,20333.04,0.0,1.0
2008-08-14,6.63,6.63,6.11,6.14,236500,56.3775510204082,56.3775510204082,51.9557823129252,52.2108843537415,27812.4,0.0,1.0
2008-08-15,6.46,6.78,6.42,6.74,154200,54.9319727891156,57.6530612244898,54.5918367346939,57.312925170068,18133.92,0.0,1.0
2008-08-18,6.38,6.6,6.2,6.6,194900,54.2517006802721,56.1224489795918,52.7210884353742,56.1224489795918,22920.24,0.0,1.0
2008-08-19,6.3,6.48,6.13,6.13,136400,53.5714285714286,55.1020408163265,52.1258503401361,52.1258503401361,16040.64,0.0,1.0
2008-08-20,6.79,6.94,6.2,6.3,163500,57.7380952380952,59.0136054421769,52.7210884353742,53.5714285714286,19227.6,0.0,1.0
2008-08-21,6.76,6.99,6.45,6.66,109000,57.4829931972789,59.4387755102041,54.8469387755102,56.6326530612245,12818.4,0.0,1.0
2008-08-22,6.99,7.0,6.6,6.82,111700,59.4387755102041,59.5238095238095,56.1224489795918,57.9931972789116,13135.92,0.0,1.0
2008-08-25,6.81,6.91,6.58,6.84,119700,57.9081632653061,58.7585034013605,55.952380952381,58.1632653061224,14076.72,0.0,1.0
2008-08-26,6.84,6.94,6.68,6.75,72200,58.1632653061224,59.0136054421769,56.8027210884354,57.3979591836735,8490.72000000001,0.0,1.0
2008-08-27,6.98,7.0,6.7699,6.8,67100,59.3537414965986,59.5238095238095,57.5671768707483,57.8231292517007,7890.96000000001,0.0,1.0
2008-08-28,7.32,7.38,6.9,6.98,96000,62.2448979591837,62.7551020408163,58.6734693877551,59.3537414965986,11289.6,0.0,1.0
2008-08-29,7.21,7.4,7.1,7.34,98100,61.3095238095238,62.9251700680272,60.3741496598639,62.4149659863946,11536.56,0.0,1.0
2008-09-02,7.33,7.51,7.18,7.33,237300,62.3299319727891,63.8605442176871,61.0544217687075,62.3299319727891,27906.48,0.0,1.0
2008-09-03,7.54,7.54,7.17,7.3,234800,64.1156462585034,64.1156462585034,60.969387755102,62.0748299319728,27612.48,0.0,1.0
2008-09-04,7.23,7.5,7.08,7.5,113300,61.4795918367347,63.7755102040816,60.2040816326531,63.7755102040816,13324.08,0.0,1.0
2008-09-05,6.53,6.93,6.2,6.9,370400,55.5272108843537,58.9285714285714,52.7210884353742,58.6734693877551,43559.04,0.0,1.0
2008-09-08,6.89,6.97,6.3901,6.48,122500,58.5884353741497,59.2687074829932,54.3375850340136,55.1020408163265,14406,0.0,1.0
2008-09-09,6.5,6.95,6.385,6.88,382000,55.2721088435374,59.0986394557823,54.2942176870748,58.5034013605442,44923.2,0.0,1.0
2008-09-10,6.7,6.87,6.33,6.66,212300,56.9727891156463,58.4183673469388,53.8265306122449,56.6326530612245,24966.48,0.0,1.0
2008-09-11,6.67,6.73,6.24,6.5,187700,56.7176870748299,57.2278911564626,53.0612244897959,55.2721088435374,22073.52,0.0,1.0
2008-09-12,6.71,6.87,6.29,6.54,120800,57.0578231292517,58.4183673469388,53.4863945578231,55.6122448979592,14206.08,0.0,1.0
2008-09-15,6.32,6.52,6.07,6.4199,107400,53.7414965986395,55.4421768707483,51.6156462585034,54.5909863945578,12630.24,0.0,1.0
2008-09-16,5.97,6.2,5.6268,6.2,210600,50.765306122449,52.7210884353742,47.8469387755102,52.7210884353742,24766.56,0.0,1.0
2008-09-17,5.42,5.95,5.42,5.86,241200,46.0884353741497,50.5952380952381,46.0884353741497,49.8299319727891,28365.12,0.0,1.0
2008-09-18,5.79,5.92,5.39,5.6,193900,49.234693877551,50.3401360544218,45.8333333333333,47.6190476190476,22802.64,0.0,1.0
2008-09-19,6.08,6.08,5.85,5.95,105700,51.7006802721088,51.7006802721088,49.7448979591837,50.5952380952381,12430.32,0.0,1.0
2008-09-22,5.73,6.0,5.37,5.95,170000,48.7244897959184,51.0204081632653,45.6632653061225,50.5952380952381,19992,0.0,1.0
2008-09-23,5.43,5.75,5.28,5.63,45500,46.1734693877551,48.8945578231293,44.8979591836735,47.8741496598639,5350.8,0.0,1.0
2008-09-24,5.47,5.57,5.27,5.57,55100,46.5136054421769,47.3639455782313,44.812925170068,47.3639455782313,6479.75999999999,0.0,1.0
2008-09-25,5.63,5.74,5.2,5.35,93900,47.8741496598639,48.8095238095238,44.2176870748299,45.4931972789116,11042.64,0.0,1.0
2008-09-26,5.41,5.56,5.25,5.56,81800,46.0034013605442,47.2789115646259,44.6428571428571,47.2789115646259,9619.68,0.0,1.0
2008-09-29,5.2,5.6,5.2,5.34,79500,44.2176870748299,47.6190476190476,44.2176870748299,45.4081632653061,9349.20000000001,0.0,1.0
2008-09-30,5.29,5.45,5.27,5.34,57600,44.9829931972789,46.343537414966,44.812925170068,45.4081632653061,6773.76,0.0,1.0
2008-10-01,5.29,5.42,5.26,5.34,33300,44.9829931972789,46.0884353741497,44.7278911564626,45.4081632653061,3916.08,0.0,1.0
2008-10-02,5.03,5.23,4.94,5.23,105800,42.7721088435374,44.4727891156463,42.0068027210884,44.4727891156463,12442.08,0.0,1.0
2008-10-03,4.88,5.14,4.86,5.14,91600,41.4965986394558,43.7074829931973,41.3265306122449,43.7074829931973,10772.16,0.0,1.0
2008-10-06,4.45,4.68,4.25,4.6,67400,37.8401360544218,39.7959183673469,36.1394557823129,39.1156462585034,7926.23999999999,0.0,1.0
2008-10-07,4.0,4.45,4.0,4.36,72300,34.0136054421769,37.8401360544218,34.0136054421769,37.0748299319728,8502.47999999999,0.0,1.0
2008-10-08,3.82,4.19,3.63,3.69,58900,32.4829931972789,35.6292517006803,30.8673469387755,31.3775510204082,6926.64,0.0,1.0
2008-10-09,4.35,4.35,3.86,3.86,152600,36.9897959183673,36.9897959183673,32.8231292517007,32.8231292517007,17945.76,0.0,1.0
2008-10-10,4.19,4.2399,3.86,4.2,90100,35.6292517006803,36.0535714285714,32.8231292517007,35.7142857142857,10595.76,0.0,1.0
2008-10-13,4.12,4.25,4.04,4.19,49100,35.0340136054422,36.1394557823129,34.3537414965986,35.6292517006803,5774.16,0.0,1.0
2008-10-14,4.09,4.18,3.82,4.0,52900,34.7789115646259,35.5442176870748,32.4829931972789,34.0136054421769,6221.03999999999,0.0,1.0
2008-10-15,3.61,4.11,3.6,4.11,25200,30.6972789115646,34.9489795918367,30.6122448979592,34.9489795918367,2963.52,0.0,1.0
2008-10-16,3.89,3.89,3.36,3.6,40800,33.078231292517,33.078231292517,28.5714285714286,30.6122448979592,4798.08,0.0,1.0
2008-10-17,3.78,3.9,3.67,3.8,57200,32.1428571428571,33.1632653061224,31.2074829931973,32.312925170068,6726.72000000001,0.0,1.0
2008-10-20,3.63,3.88,3.6,3.79,35400,30.8673469387755,32.9931972789116,30.6122448979592,32.2278911564626,4163.04,0.0,1.0
2008-10-21,3.63,3.64,3.54,3.63,26300,30.8673469387755,30.952380952381,30.1020408163265,30.8673469387755,3092.88,0.0,1.0
2008-10-22,3.5,3.64,3.47,3.54,58800,29.7619047619048,30.952380952381,29.5068027210884,30.1020408163265,6914.87999999999,0.0,1.0
2008-10-23,3.19,3.53,3.19,3.53,48100,27.1258503401361,30.0170068027211,27.1258503401361,30.0170068027211,5656.55999999999,0.0,1.0
2008-10-24,2.9,3.14,2.82,3.05,69800,24.6598639455782,26.7006802721088,23.9795918367347,25.9353741496599,8208.48000000001,0.0,1.0
2008-10-27,2.85,2.98,2.75,2.9,308100,24.234693877551,25.3401360544218,23.3843537414966,24.6598639455782,36232.56,0.0,1.0
2008-10-28,2.88,3.04,2.86,3.04,108500,24.4897959183673,25.8503401360544,24.3197278911565,25.8503401360544,12759.6,0.0,1.0
2008-10-29,2.91,2.96,2.83,2.91,34400,24.7448979591837,25.1700680272109,24.0646258503401,24.7448979591837,4045.44,0.0,1.0
2008-10-30,2.8,3.1,2.75,2.75,63400,23.8095238095238,26.3605442176871,23.3843537414966,23.3843537414966,7455.84,0.0,1.0
2008-10-31,2.69,2.936,2.69,2.85,184300,22.8741496598639,24.9659863945578,22.8741496598639,24.234693877551,21673.68,0.0,1.0
2008-11-03,2.7,2.81,2.64,2.69,240800,22.9591836734694,23.8945578231293,22.4489795918367,22.8741496598639,28318.08,0.0,1.0
2008-11-04,2.58,3.0,2.51,3.0,147700,21.9387755102041,25.5102040816327,21.343537414966,25.5102040816327,17369.52,0.0,1.0
2008-11-05,3.1,3.21,2.65,2.65,263300,26.3605442176871,27.2959183673469,22.5340136054422,22.5340136054422,30964.08,0.0,1.0
2008-11-06,3.2,3.25,3.02,3.1,229500,27.2108843537415,27.6360544217687,25.6802721088435,26.3605442176871,26989.2,0.0,1.0
2008-11-07,3.14,3.53,3.13,3.28,195300,26.7006802721088,30.0170068027211,26.6156462585034,27.891156462585,22967.28,0.0,1.0
2008-11-10,3.02,3.25,2.97,3.09,148400,25.6802721088435,27.6360544217687,25.2551020408163,26.2755102040816,17451.84,0.0,1.0
2008-11-11,2.96,3.02,2.83,2.83,57800,25.1700680272109,25.6802721088435,24.0646258503401,24.0646258503401,6797.28,0.0,1.0
2008-11-12,2.59,2.99,2.59,2.99,38100,22.0238095238095,25.4251700680272,22.0238095238095,25.4251700680272,4480.56,0.0,1.0
2008-11-13,2.55,2.65,2.34,2.65,106900,21.6836734693878,22.5340136054422,19.8979591836735,22.5340136054422,12571.44,0.0,1.0
2008-11-14,2.59,2.69,2.53,2.57,69300,22.0238095238095,22.8741496598639,21.5136054421769,21.8537414965986,8149.68000000001,0.0,1.0
2008-11-17,2.43,2.67,2.4,2.5,39200,20.6632653061225,22.7040816326531,20.4081632653061,21.2585034013605,4609.91999999999,0.0,1.0
2008-11-18,2.29,2.48,2.26,2.45,83000,19.4727891156463,21.0884353741497,19.2176870748299,20.8333333333333,9760.79999999998,0.0,1.0
2008-11-19,2.03,2.47,2.02,2.4,48200,17.2619047619048,21.0034013605442,17.1768707482993,20.4081632653061,5668.31999999999,0.0,1.0
2008-11-20,1.84,2.0,1.83,2.0,100000,15.6462585034014,17.0068027210884,15.5612244897959,17.0068027210884,11760,0.0,1.0
2008-11-21,1.87,2.0,1.8,1.81,154200,15.9013605442177,17.0068027210884,15.3061224489796,15.391156462585,18133.92,0.0,1.0
2008-11-24,2.25,2.28,1.8,1.8,66200,19.1326530612245,19.3877551020408,15.3061224489796,15.3061224489796,7785.12,0.0,1.0
2008-11-25,2.26,2.3,2.2,2.25,43100,19.2176870748299,19.5578231292517,18.7074829931973,19.1326530612245,5068.56000000001,0.0,1.0
2008-11-26,2.21,2.3,2.21,2.25,81200,18.7925170068027,19.5578231292517,18.7925170068027,19.1326530612245,9549.12000000001,0.0,1.0
2008-11-28,2.17,2.32,2.17,2.25,13200,18.452380952381,19.7278911564626,18.452380952381,19.1326530612245,1552.32,0.0,1.0
2008-12-01,2.0,2.24,2.0,2.17,133400,17.0068027210884,19.0476190476191,17.0068027210884,18.452380952381,15687.84,0.0,1.0
2008-12-02,1.9,2.05,1.9,2.0,36800,16.156462585034,17.4319727891156,16.156462585034,17.0068027210884,4327.68,0.0,1.0
2008-12-03,1.9,2.08,1.85,1.85,71000,16.156462585034,17.687074829932,15.7312925170068,15.7312925170068,8349.60000000001,0.0,1.0
2008-12-04,1.84,1.94,1.84,1.89,90300,15.6462585034014,16.4965986394558,15.6462585034014,16.0714285714286,10619.28,0.0,1.0
2008-12-05,1.75,1.89,1.7,1.87,46800,14.8809523809524,16.0714285714286,14.4557823129252,15.9013605442177,5503.67999999999,0.0,1.0
2008-12-08,1.73,1.81,1.73,1.81,39800,14.7108843537415,15.391156462585,14.7108843537415,15.391156462585,4680.48,0.0,1.0
2008-12-09,1.77,1.84,1.59,1.66,117300,15.0510204081633,15.6462585034014,13.5204081632653,14.1156462585034,13794.48,0.0,1.0
2008-12-10,2.0,2.0,1.74,1.78,41300,17.0068027210884,17.0068027210884,14.7959183673469,15.1360544217687,4856.88000000001,0.0,1.0
2008-12-11,1.74,2.04,1.74,2.04,98400,14.7959183673469,17.3469387755102,14.7959183673469,17.3469387755102,11571.84,0.0,1.0
2008-12-12,1.63,1.76,1.6,1.76,38200,13.8605442176871,14.9659863945578,13.6054421768707,14.9659863945578,4492.31999999999,0.0,1.0
2008-12-15,1.6,1.67,1.59,1.65,34300,13.6054421768707,14.2006802721088,13.5204081632653,14.030612244898,4033.68000000001,0.0,1.0
2008-12-16,1.6,1.66,1.55,1.56,31000,13.6054421768707,14.1156462585034,13.1802721088435,13.265306122449,3645.60000000001,0.0,1.0
2008-12-17,1.19,1.63,1.15,1.57,120700,10.1190476190476,13.8605442176871,9.77891156462585,13.3503401360544,14194.32,0.0,1.0
2008-12-18,1.24,1.32,1.11,1.23,178400,10.5442176870748,11.2244897959184,9.43877551020408,10.4591836734694,20979.8400000001,0.0,1.0
2008-12-19,1.19,1.32,1.09,1.16,105300,10.1190476190476,11.2244897959184,9.2687074829932,9.86394557823129,12383.28,0.0,1.0
2008-12-22,1.05,1.16,1.02,1.14,76300,8.92857142857143,9.86394557823129,8.6734693877551,9.69387755102041,8972.88,0.0,1.0
2008-12-23,1.05,1.05,1.05,1.05,591800,8.92857142857143,8.92857142857143,8.92857142857143,8.92857142857143,69595.68,0.0,1.0
2008-12-24,2.25,2.36,1.88,2.25,195800,19.1326530612245,20.0680272108844,15.9863945578231,19.1326530612245,23026.08,0.0,1.0
2008-12-26,2.19,2.2795,2.14,2.25,39000,18.6224489795918,19.3835034013605,18.1972789115646,19.1326530612245,4586.40000000001,0.0,1.0
2008-12-29,2.02,2.19,2.02,2.19,170200,17.1768707482993,18.6224489795918,17.1768707482993,18.6224489795918,20015.52,0.0,1.0
2008-12-30,2.03,2.07,1.98,1.98,69900,17.2619047619048,17.6020408163265,16.8367346938776,16.8367346938776,8220.23999999998,0.0,1.0
2008-12-31,1.89,2.1,1.88,2.09,39100,16.0714285714286,17.8571428571429,15.9863945578231,17.7721088435374,4598.15999999999,0.0,1.0
2009-01-02,2.51,2.71,1.87,1.87,88800,21.343537414966,23.0442176870748,15.9013605442177,15.9013605442177,10442.88,0.0,1.0
2009-01-05,2.37,2.51,2.32,2.45,89300,20.1530612244898,21.343537414966,19.7278911564626,20.8333333333333,10501.68,0.0,1.0
2009-01-06,2.4,2.4999,2.37,2.4,70700,20.4081632653061,21.2576530612245,20.1530612244898,20.4081632653061,8314.32000000001,0.0,1.0
2009-01-07,2.47,2.52,2.4,2.46,42500,21.0034013605442,21.4285714285714,20.4081632653061,20.9183673469388,4998,0.0,1.0
2009-01-08,2.62,2.63,2.47,2.53,44400,22.2789115646259,22.3639455782313,21.0034013605442,21.5136054421769,5221.43999999999,0.0,1.0
2009-01-09,2.69,2.75,2.53,2.62,88800,22.8741496598639,23.3843537414966,21.5136054421769,22.2789115646259,10442.88,0.0,1.0
2009-01-12,2.62,2.71,2.56,2.64,76000,22.2789115646259,23.0442176870748,21.7687074829932,22.4489795918367,8937.59999999998,0.0,1.0
2009-01-13,2.5,2.55,2.36,2.55,54000,21.2585034013605,21.6836734693878,20.0680272108844,21.6836734693878,6350.40000000001,0.0,1.0
2009-01-14,2.69,2.71,2.43,2.53,98800,22.8741496598639,23.0442176870748,20.6632653061225,21.5136054421769,11618.88,0.0,1.0
2009-01-15,2.61,2.69,2.5,2.69,38700,22.1938775510204,22.8741496598639,21.2585034013605,22.8741496598639,4551.12,0.0,1.0
2009-01-16,2.59,2.6,2.54,2.56,23100,22.0238095238095,22.108843537415,21.5986394557823,21.7687074829932,2716.56,0.0,1.0
2009-01-20,2.52,2.65,2.45,2.63,17600,21.4285714285714,22.5340136054422,20.8333333333333,22.3639455782313,2069.76,0.0,1.0
2009-01-21,2.41,2.481,2.35,2.46,32800,20.4931972789116,21.0969387755102,19.9829931972789,20.9183673469388,3857.27999999999,0.0,1.0
2009-01-22,2.7,2.76,2.412,2.47,35400,22.9591836734694,23.469387755102,20.5102040816327,21.0034013605442,4163.04,0.0,1.0
2009-01-23,2.45,2.72,2.45,2.63,34600,20.8333333333333,23.1292517006803,20.8333333333333,22.3639455782313,4068.96000000001,0.0,1.0
2009-01-26,2.51,2.55,2.35,2.4,23200,21.343537414966,21.6836734693878,19.9829931972789,20.4081632653061,2728.32,0.0,1.0
2009-01-27,2.51,2.55,2.45,2.5,36400,21.343537414966,21.6836734693878,20.8333333333333,21.2585034013605,4280.64,0.0,1.0
2009-01-28,2.55,2.58,2.51,2.5101,42500,21.6836734693878,21.9387755102041,21.343537414966,21.344387755102,4997.99999999999,0.0,1.0
2009-01-29,2.32,2.51,2.28,2.51,31100,19.7278911564626,21.343537414966,19.3877551020408,21.343537414966,3657.36,0.0,1.0
2009-01-30,2.38,2.49,2.26,2.29,24600,20.2380952380952,21.1734693877551,19.2176870748299,19.4727891156463,2892.96000000001,0.0,1.0
2009-02-02,2.57,2.57,2.26,2.33,40400,21.8537414965986,21.8537414965986,19.2176870748299,19.812925170068,4751.04000000001,0.0,1.0
2009-02-03,2.65,2.66,2.46,2.57,26500,22.5340136054422,22.6190476190476,20.9183673469388,21.8537414965986,3116.4,0.0,1.0
2009-02-04,2.48,2.71,2.47,2.71,53400,21.0884353741497,23.0442176870748,21.0034013605442,23.0442176870748,6279.83999999999,0.0,1.0
2009-02-05,2.43,2.52,2.41,2.49,101800,20.6632653061225,21.4285714285714,20.4931972789116,21.1734693877551,11971.68,0.0,1.0
2009-02-06,2.4,2.43,2.29,2.41,47500,20.4081632653061,20.6632653061225,19.4727891156463,20.4931972789116,5586.00000000001,0.0,1.0
2009-02-09,2.33,2.36,2.25,2.34,45800,19.812925170068,20.0680272108844,19.1326530612245,19.8979591836735,5386.08000000001,0.0,1.0
2009-02-10,2.3,2.43,2.3,2.36,51800,19.5578231292517,20.6632653061225,19.5578231292517,20.0680272108844,6091.68,0.0,1.0
2009-02-11,2.32,2.4,2.265,2.36,19900,19.7278911564626,20.4081632653061,19.2602040816327,20.0680272108844,2340.24,0.0,1.0
2009-02-12,2.33,2.34,2.3,2.34,12600,19.812925170068,19.8979591836735,19.5578231292517,19.8979591836735,1481.76,0.0,1.0
2009-02-13,2.43,2.43,2.3,2.34,38400,20.6632653061225,20.6632653061225,19.5578231292517,19.8979591836735,4515.83999999999,0.0,1.0
2009-02-17,2.08,2.34,2.06,2.3,44700,17.687074829932,19.8979591836735,17.5170068027211,19.5578231292517,5256.71999999999,0.0,1.0
2009-02-18,2.28,2.33,2.06,2.07,74200,19.3877551020408,19.812925170068,17.5170068027211,17.6020408163265,8725.92000000001,0.0,1.0
2009-02-19,2.06,2.28,2.0,2.28,45800,17.5170068027211,19.3877551020408,17.0068027210884,19.3877551020408,5386.08,0.0,1.0
2009-02-20,2.1,2.1,2.02,2.09,22300,17.8571428571429,17.8571428571429,17.1768707482993,17.7721088435374,2622.47999999999,0.0,1.0
2009-02-23,1.8,2.09,1.8,2.07,32400,15.3061224489796,17.7721088435374,15.3061224489796,17.6020408163265,3810.24,0.0,1.0
2009-02-24,1.8,1.96,1.69,1.75,49700,15.3061224489796,16.6666666666667,14.3707482993197,14.8809523809524,5844.72,0.0,1.0
2009-02-25,1.89,1.93,1.81,1.81,5800,16.0714285714286,16.4115646258503,15.391156462585,15.391156462585,682.079999999999,0.0,1.0
2009-02-26,1.77,1.85,1.76,1.85,13600,15.0510204081633,15.7312925170068,14.9659863945578,15.7312925170068,1599.36,0.0,1.0
2009-02-27,1.58,1.84,1.58,1.7701,16700,13.4353741496599,15.6462585034014,13.4353741496599,15.0518707482993,1963.91999999999,0.0,1.0
2009-03-02,1.54,1.63,1.4001,1.48,14200,13.0952380952381,13.8605442176871,11.905612244898,12.5850340136054,1669.92,0.0,1.0
2009-03-03,1.35,1.5,1.35,1.49,30400,11.4795918367347,12.7551020408163,11.4795918367347,12.6700680272109,3575.04,0.0,1.0
2009-03-04,1.25,1.42,1.25,1.4,12000,10.6292517006803,12.0748299319728,10.6292517006803,11.9047619047619,1411.2,0.0,1.0
2009-03-05,1.37,1.37,1.2,1.2,16900,11.6496598639456,11.6496598639456,10.2040816326531,10.2040816326531,1987.44,0.0,1.0
2009-03-06,1.36,1.4,1.3,1.3,31900,11.5646258503401,11.9047619047619,11.0544217687075,11.0544217687075,3751.44000000001,0.0,1.0
2009-03-09,1.45,1.46,1.36,1.36,13400,12.3299319727891,12.4149659863946,11.5646258503401,11.5646258503401,1575.84,0.0,1.0
2009-03-10,1.5025,1.57,1.43,1.4399,42900,12.7763605442177,13.3503401360544,12.1598639455782,12.2440476190476,5045.03999999999,0.0,1.0
2009-03-11,1.5,1.64,1.5,1.51,43400,12.7551020408163,13.9455782312925,12.7551020408163,12.8401360544218,5103.84000000001,0.0,1.0
2009-03-12,1.5,1.55,1.5,1.5,135400,12.7551020408163,13.1802721088435,12.7551020408163,12.7551020408163,15923.04,0.0,1.0
2009-03-13,1.49,1.55,1.44,1.55,60200,12.6700680272109,13.1802721088435,12.2448979591837,13.1802721088435,7079.51999999999,0.0,1.0
2009-03-16,1.5,1.53,1.45,1.48,65400,12.7551020408163,13.0102040816327,12.3299319727891,12.5850340136054,7691.04000000002,0.0,1.0
2009-03-17,1.55,1.57,1.5,1.5,23800,13.1802721088435,13.3503401360544,12.7551020408163,12.7551020408163,2798.88000000001,0.0,1.0
2009-03-18,2.5399,2.55,1.58,1.58,48100,21.5977891156463,21.6836734693878,13.4353741496599,13.4353741496599,5656.55999999999,0.0,1.0
2009-03-19,2.41,3.09,2.4,2.6,118800,20.4931972789116,26.2755102040816,20.4081632653061,22.108843537415,13970.88,0.0,1.0
2009-03-20,2.65,2.65,2.27,2.42,54400,22.5340136054422,22.5340136054422,19.3027210884354,20.578231292517,6397.43999999999,0.0,1.0
2009-03-23,2.55,2.61,2.5,2.58,32400,21.6836734693878,22.1938775510204,21.2585034013605,21.9387755102041,3810.23999999999,0.0,1.0
2009-03-24,2.25,2.55,2.25,2.46,32300,19.1326530612245,21.6836734693878,19.1326530612245,20.9183673469388,3798.48,0.0,1.0
2009-03-25,2.47,2.51,2.2,2.26,29500,21.0034013605442,21.343537414966,18.7074829931973,19.2176870748299,3469.2,0.0,1.0
2009-03-26,2.47,2.4801,2.38,2.45,10900,21.0034013605442,21.0892857142857,20.2380952380952,20.8333333333333,1281.84,0.0,1.0
2009-03-27,2.65,2.65,2.49,2.49,9700,22.5340136054422,22.5340136054422,21.1734693877551,21.1734693877551,1140.72,0.0,1.0
2009-03-30,2.61,2.65,2.57,2.65,10400,22.1938775510204,22.5340136054422,21.8537414965986,22.5340136054422,1223.04,0.0,1.0
2009-03-31,2.61,2.65,2.5,2.61,12100,22.1938775510204,22.5340136054422,21.2585034013605,22.1938775510204,1422.96,0.0,1.0
2009-04-01,2.65,2.65,2.56,2.56,5500,22.5340136054422,22.5340136054422,21.7687074829932,21.7687074829932,646.799999999999,0.0,1.0
2009-04-02,3.21,3.3,2.66,2.66,69400,27.2959183673469,28.0612244897959,22.6190476190476,22.6190476190476,8161.44000000001,0.0,1.0
2009-04-03,3.07,3.2,3.07,3.12,43000,26.1054421768707,27.2108843537415,26.1054421768707,26.530612244898,5056.80000000001,0.0,1.0
2009-04-06,2.99,3.02,2.9,2.9,18200,25.4251700680272,25.6802721088435,24.6598639455782,24.6598639455782,2140.32,0.0,1.0
2009-04-07,2.95,3.01,2.94,2.99,19300,25.0850340136054,25.5952380952381,25.0,25.4251700680272,2269.68,0.0,1.0
2009-04-08,2.83,2.9,2.77,2.89,16800,24.0646258503401,24.6598639455782,23.5544217687075,24.5748299319728,1975.68,0.0,1.0
2009-04-09,3.13,3.24,3.12,3.12,88000,26.6156462585034,27.5510204081633,26.530612244898,26.530612244898,10348.8,0.0,1.0
2009-04-13,3.12,3.25,3.11,3.18,34500,26.530612244898,27.6360544217687,26.4455782312925,27.0408163265306,4057.19999999999,0.0,1.0
2009-04-14,3.09,3.1399,3.08,3.12,114100,26.2755102040816,26.6998299319728,26.1904761904762,26.530612244898,13418.16,0.0,1.0
2009-04-15,3.2,3.25,3.13,3.18,39500,27.2108843537415,27.6360544217687,26.6156462585034,27.0408163265306,4645.2,0.0,1.0
2009-04-16,3.24,3.25,3.184,3.2,10700,27.5510204081633,27.6360544217687,27.0748299319728,27.2108843537415,1258.32,0.0,1.0
2009-04-17,3.45,3.63,3.2,3.2,62200,29.3367346938776,30.8673469387755,27.2108843537415,27.2108843537415,7314.71999999999,0.0,1.0
2009-04-20,3.27,3.49,3.2104,3.44,17700,27.8061224489796,29.6768707482993,27.2993197278912,29.2517006802721,2081.52,0.0,1.0
2009-04-21,3.31,3.33,3.15,3.23,27700,28.1462585034014,28.3163265306122,26.7857142857143,27.4659863945578,3257.52,0.0,1.0
2009-04-22,3.38,3.42,3.19,3.39,36200,28.7414965986395,29.0816326530612,27.1258503401361,28.8265306122449,4257.11999999999,0.0,1.0
2009-04-23,3.14,3.44,3.14,3.38,41100,26.7006802721088,29.2517006802721,26.7006802721088,28.7414965986395,4833.36000000001,0.0,1.0
2009-04-24,3.12,3.25,3.05,3.1,16000,26.530612244898,27.6360544217687,25.9353741496599,26.3605442176871,1881.6,0.0,1.0
2009-04-27,3.1,3.14,3.03,3.11,31800,26.3605442176871,26.7006802721088,25.765306122449,26.4455782312925,3739.68,0.0,1.0
2009-04-28,3.02,3.12,3.0,3.05,27900,25.6802721088435,26.530612244898,25.5102040816327,25.9353741496599,3281.04,0.0,1.0
2009-04-29,3.03,3.22,3.0,3.04,26300,25.765306122449,27.3809523809524,25.5102040816327,25.8503401360544,3092.88,0.0,1.0
2009-04-30,3.13,3.34,3.03,3.04,49000,26.6156462585034,28.4013605442177,25.765306122449,25.8503401360544,5762.4,0.0,1.0
2009-05-01,3.29,3.29,3.15,3.15,17100,27.9761904761905,27.9761904761905,26.7857142857143,26.7857142857143,2010.96,0.0,1.0
2009-05-04,3.44,3.44,3.17,3.29,24800,29.2517006802721,29.2517006802721,26.9557823129252,27.9761904761905,2916.48,0.0,1.0
2009-05-05,3.81,3.89,3.2,3.28,45600,32.3979591836735,33.078231292517,27.2108843537415,27.891156462585,5362.55999999999,0.0,1.0
2009-05-06,4.42,4.51,3.79,3.8,63500,37.5850340136054,38.3503401360544,32.2278911564626,32.312925170068,7467.60000000001,0.0,1.0
2009-05-07,3.99,4.466,3.99,4.43,43900,33.9285714285714,37.9761904761905,33.9285714285714,37.6700680272109,5162.64,0.0,1.0
2009-05-08,3.56,4.6,3.51,4.25,69900,30.2721088435374,39.1156462585034,29.8469387755102,36.1394557823129,8220.24000000001,0.0,1.0
2009-05-11,3.5,3.9,3.5,3.62,43700,29.7619047619048,33.1632653061224,29.7619047619048,30.7823129251701,5139.11999999999,0.0,1.0
2009-05-12,3.27,3.51,3.25,3.49,54200,27.8061224489796,29.8469387755102,27.6360544217687,29.6768707482993,6373.92,0.0,1.0
2009-05-13,2.95,3.25,2.95,3.23,114000,25.0850340136054,27.6360544217687,25.0850340136054,27.4659863945578,13406.4,0.0,1.0
2009-05-14,3.05,3.1,2.9502,3.09,31400,25.9353741496599,26.3605442176871,25.0867346938776,26.2755102040816,3692.63999999999,0.0,1.0
2009-05-15,2.4,3.1,2.4,3.03,79900,20.4081632653061,26.3605442176871,20.4081632653061,25.765306122449,9396.24000000001,0.0,1.0
2009-05-18,2.9,3.07,2.25,2.36,112800,24.6598639455782,26.1054421768707,19.1326530612245,20.0680272108844,13265.28,0.0,1.0
2009-05-19,3.0,3.11,2.94,3.0,24800,25.5102040816327,26.4455782312925,25.0,25.5102040816327,2916.47999999999,0.0,1.0
2009-05-20,2.99,3.02,2.7,2.99,51200,25.4251700680272,25.6802721088435,22.9591836734694,25.4251700680272,6021.12,0.0,1.0
2009-05-21,2.79,2.89,2.71,2.83,58900,23.7244897959184,24.5748299319728,23.0442176870748,24.0646258503401,6926.63999999999,0.0,1.0
2009-05-22,3.04,3.04,2.72,2.72,32400,25.8503401360544,25.8503401360544,23.1292517006803,23.1292517006803,3810.24,0.0,1.0
2009-05-26,3.02,3.1,2.98,3.0,16200,25.6802721088435,26.3605442176871,25.3401360544218,25.5102040816327,1905.12,0.0,1.0
2009-05-27,3.19,3.19,2.91,3.0,62300,27.1258503401361,27.1258503401361,24.7448979591837,25.5102040816327,7326.47999999999,0.0,1.0
2009-05-28,3.02,3.14,2.97,3.14,42000,25.6802721088435,26.7006802721088,25.2551020408163,26.7006802721088,4939.20000000001,0.0,1.0
2009-05-29,3.17,3.17,2.91,3.04,34500,26.9557823129252,26.9557823129252,24.7448979591837,25.8503401360544,4057.2,0.0,1.0
2009-06-01,3.09,3.13,3.01,3.1,19500,26.2755102040816,26.6156462585034,25.5952380952381,26.3605442176871,2293.2,0.0,1.0
2009-06-02,2.89,3.06,2.89,3.06,31900,24.5748299319728,26.0204081632653,24.5748299319728,26.0204081632653,3751.44,0.0,1.0
2009-06-03,2.89,2.99,2.85,2.99,47800,24.5748299319728,25.4251700680272,24.234693877551,25.4251700680272,5621.28,0.0,1.0
2009-06-04,2.9,2.98,2.85,2.94,203500,24.6598639455782,25.3401360544218,24.234693877551,25.0,23931.6,0.0,1.0
2009-06-05,3.15,3.15,2.82,3.0,59700,26.7857142857143,26.7857142857143,23.9795918367347,25.5102040816327,7020.72,0.0,1.0
2009-06-08,3.25,3.3,3.07,3.15,46900,27.6360544217687,28.0612244897959,26.1054421768707,26.7857142857143,5515.44,0.0,1.0
2009-06-09,3.25,3.3099,3.24,3.25,33100,27.6360544217687,28.1454081632653,27.5510204081633,27.6360544217687,3892.56,0.0,1.0
2009-06-10,3.24,3.25,3.15,3.25,51800,27.5510204081633,27.6360544217687,26.7857142857143,27.6360544217687,6091.67999999999,0.0,1.0
2009-06-11,3.28,3.33,3.21,3.21,44000,27.891156462585,28.3163265306122,27.2959183673469,27.2959183673469,5174.40000000001,0.0,1.0
2009-06-12,3.31,3.33,3.11,3.25,47200,28.1462585034014,28.3163265306122,26.4455782312925,27.6360544217687,5550.71999999999,0.0,1.0
2009-06-15,2.83,3.31,2.83,3.31,67500,24.0646258503401,28.1462585034014,24.0646258503401,28.1462585034014,7938.00000000001,0.0,1.0
2009-06-16,2.91,2.93,2.79,2.79,18200,24.7448979591837,24.9149659863946,23.7244897959184,23.7244897959184,2140.32,0.0,1.0
2009-06-17,3.02,3.02,2.86,2.86,37400,25.6802721088435,25.6802721088435,24.3197278911565,24.3197278911565,4398.24000000001,0.0,1.0
2009-06-18,3.06,3.08,3.0,3.0,40200,26.0204081632653,26.1904761904762,25.5102040816327,25.5102040816327,4727.52,0.0,1.0
2009-06-19,3.11,3.11,3.02,3.06,70400,26.4455782312925,26.4455782312925,25.6802721088435,26.0204081632653,8279.04,0.0,1.0
2009-06-22,2.78,3.04,2.78,3.03,43800,23.6394557823129,25.8503401360544,23.6394557823129,25.765306122449,5150.88,0.0,1.0
2009-06-23,2.86,3.1,2.8,2.84,10800,24.3197278911565,26.3605442176871,23.8095238095238,24.1496598639456,1270.08,0.0,1.0
2009-06-24,2.86,3.02,2.81,2.88,12400,24.3197278911565,25.6802721088435,23.8945578231293,24.4897959183673,1458.24,0.0,1.0
2009-06-25,2.8,2.93,2.8,2.9,36500,23.8095238095238,24.9149659863946,23.8095238095238,24.6598639455782,4292.4,0.0,1.0
2009-06-26,3.15,3.15,2.8,2.83,920900,26.7857142857143,26.7857142857143,23.8095238095238,24.0646258503401,108297.84,0.0,1.0
2009-06-29,3.09,3.1,2.86,3.08,80400,26.2755102040816,26.3605442176871,24.3197278911565,26.1904761904762,9455.04000000001,0.0,1.0
2009-06-30,3.0,3.16,2.985,3.1,39100,25.5102040816327,26.8707482993197,25.3826530612245,26.3605442176871,4598.15999999999,0.0,1.0
2009-07-01,3.24,3.3,3.01,3.07,50800,27.5510204081633,28.0612244897959,25.5952380952381,26.1054421768707,5974.07999999999,0.0,1.0
2009-07-02,3.11,3.44,2.99,3.3,76300,26.4455782312925,29.2517006802721,25.4251700680272,28.0612244897959,8972.88,0.0,1.0
2009-07-06,3.17,3.35,2.96,3.02,51300,26.9557823129252,28.4863945578231,25.1700680272109,25.6802721088435,6032.87999999999,0.0,1.0
2009-07-07,2.99,3.37,2.99,3.2,55800,25.4251700680272,28.656462585034,25.4251700680272,27.2108843537415,6562.08,0.0,1.0
2009-07-08,3.07,3.18,2.99,3.05,59700,26.1054421768707,27.0408163265306,25.4251700680272,25.9353741496599,7020.72000000001,0.0,1.0
2009-07-09,3.07,3.24,3.01,3.09,37300,26.1054421768707,27.5510204081633,25.5952380952381,26.2755102040816,4386.48000000001,0.0,1.0
2009-07-10,3.13,3.16,3.02,3.05,47000,26.6156462585034,26.8707482993197,25.6802721088435,25.9353741496599,5527.2,0.0,1.0
2009-07-13,3.27,3.29,3.06,3.1,21600,27.8061224489796,27.9761904761905,26.0204081632653,26.3605442176871,2540.16,0.0,1.0
2009-07-14,3.25,3.33,3.2,3.28,24900,27.6360544217687,28.3163265306122,27.2108843537415,27.891156462585,2928.24,0.0,1.0
2009-07-15,3.39,3.39,3.24,3.27,71000,28.8265306122449,28.8265306122449,27.5510204081633,27.8061224489796,8349.6,0.0,1.0
2009-07-16,3.5,3.5,3.3,3.39,45300,29.7619047619048,29.7619047619048,28.0612244897959,28.8265306122449,5327.27999999999,0.0,1.0
2009-07-17,3.53,3.75,3.43,3.51,58100,30.0170068027211,31.8877551020408,29.1666666666667,29.8469387755102,6832.56,0.0,1.0
2009-07-20,3.51,3.75,3.3801,3.61,41500,29.8469387755102,31.8877551020408,28.7423469387755,30.6972789115646,4880.4,0.0,1.0
2009-07-21,3.54,3.64,3.44,3.59,28300,30.1020408163265,30.952380952381,29.2517006802721,30.5272108843537,3328.08,0.0,1.0
2009-07-22,3.47,3.57,3.42,3.55,15000,29.5068027210884,30.3571428571429,29.0816326530612,30.187074829932,1764,0.0,1.0
2009-07-23,3.42,3.53,3.37,3.47,40900,29.0816326530612,30.0170068027211,28.656462585034,29.5068027210884,4809.84,0.0,1.0
2009-07-24,3.59,3.59,3.4,3.42,20700,30.5272108843537,30.5272108843537,28.9115646258503,29.0816326530612,2434.32,0.0,1.0
2009-07-27,4.03,4.09,3.56,3.59,55500,34.2687074829932,34.7789115646259,30.2721088435374,30.5272108843537,6526.8,0.0,1.0
2009-07-28,3.96,4.0,3.74,4.0,69600,33.6734693877551,34.0136054421769,31.8027210884354,34.0136054421769,8184.96,0.0,1.0
2009-07-29,3.86,3.95,3.83,3.95,30900,32.8231292517007,33.5884353741497,32.5680272108844,33.5884353741497,3633.84,0.0,1.0
2009-07-30,3.96,3.9999,3.81,3.93,57500,33.6734693877551,34.0127551020408,32.3979591836735,33.4183673469388,6762,0.0,1.0
2009-07-31,3.99,4.0,3.93,3.94,59600,33.9285714285714,34.0136054421769,33.4183673469388,33.5034013605442,7008.96000000001,0.0,1.0
2009-08-03,3.95,4.0,3.8628,4.0,38900,33.5884353741497,34.0136054421769,32.8469387755102,34.0136054421769,4574.63999999999,0.0,1.0
2009-08-04,3.97,3.97,3.86,3.92,9900,33.7585034013605,33.7585034013605,32.8231292517007,33.3333333333333,1164.24,0.0,1.0
2009-08-05,3.91,3.98,3.85,3.97,31300,33.2482993197279,33.843537414966,32.7380952380952,33.7585034013605,3680.88,0.0,1.0
2009-08-06,3.76,4.1,3.56,4.1,60000,31.9727891156463,34.8639455782313,30.2721088435374,34.8639455782313,7055.99999999999,0.0,1.0
2009-08-07,3.89,4.04,3.73,3.76,60500,33.078231292517,34.3537414965986,31.7176870748299,31.9727891156463,7114.8,0.0,1.0
2009-08-10,3.96,3.97,3.695,3.92,37200,33.6734693877551,33.7585034013605,31.4200680272109,33.3333333333333,4374.72,0.0,1.0
2009-08-11,3.86,3.99,3.82,3.94,37500,32.8231292517007,33.9285714285714,32.4829931972789,33.5034013605442,4410,0.0,1.0
2009-08-12,3.98,4.11,3.87,3.87,59300,33.843537414966,34.9489795918367,32.9081632653061,32.9081632653061,6973.68,0.0,1.0
2009-08-13,4.09,4.26,3.96,4.0,26400,34.7789115646259,36.2244897959184,33.6734693877551,34.0136054421769,3104.64,0.0,1.0
2009-08-14,4.11,4.25,4.01,4.09,57500,34.9489795918367,36.1394557823129,34.0986394557823,34.7789115646259,6762.00000000001,0.0,1.0
2009-08-17,4.24,4.39,4.01,4.05,44500,36.0544217687075,37.3299319727891,34.0986394557823,34.4387755102041,5233.2,0.0,1.0
2009-08-18,4.88,4.99,4.15,4.27,70700,41.4965986394558,42.4319727891156,35.2891156462585,36.3095238095238,8314.32,0.0,1.0
2009-08-19,5.06,5.1,4.54,4.89,79400,43.0272108843537,43.3673469387755,38.6054421768708,41.5816326530612,9337.44000000001,0.0,1.0
2009-08-20,5.1,5.2,4.9,5.0,111000,43.3673469387755,44.2176870748299,41.6666666666667,42.5170068027211,13053.6,0.0,1.0
2009-08-21,5.49,5.5,4.81,4.85,99700,46.6836734693878,46.7687074829932,40.9013605442177,41.2414965986395,11724.72,0.0,1.0
2009-08-24,5.06,5.45,5.0,5.45,101100,43.0272108843537,46.343537414966,42.5170068027211,46.343537414966,11889.36,0.0,1.0
2009-08-25,4.99,5.25,4.88,5.06,77000,42.4319727891156,44.6428571428571,41.4965986394558,43.0272108843537,9055.20000000001,0.0,1.0
2009-08-26,5.34,5.37,4.99,4.99,55000,45.4081632653061,45.6632653061225,42.4319727891156,42.4319727891156,6468,0.0,1.0
2009-08-27,5.46,5.5,5.05,5.25,63700,46.4285714285714,46.7687074829932,42.9421768707483,44.6428571428571,7491.12,0.0,1.0
2009-08-28,5.4,5.49,5.29,5.49,59800,45.9183673469388,46.6836734693878,44.9829931972789,46.6836734693878,7032.48,0.0,1.0
2009-08-31,5.43,5.57,5.23,5.27,110400,46.1734693877551,47.3639455782313,44.4727891156463,44.812925170068,12983.04,0.0,1.0
2009-09-01,5.36,5.698,5.11,5.42,90500,45.578231292517,48.452380952381,43.452380952381,46.0884353741497,10642.8,0.0,1.0
2009-09-02,5.53,5.63,5.24,5.36,64600,47.0238095238095,47.8741496598639,44.5578231292517,45.578231292517,7596.96,0.0,1.0
2009-09-03,5.57,5.69,5.44,5.6,46500,47.3639455782313,48.3843537414966,46.2585034013605,47.6190476190476,5468.4,0.0,1.0
2009-09-04,5.62,5.93,5.59,5.68,53400,47.7891156462585,50.4251700680272,47.5340136054422,48.2993197278912,6279.84,0.0,1.0
2009-09-08,5.37,5.57,5.15,5.57,101000,45.6632653061225,47.3639455782313,43.7925170068027,47.3639455782313,11877.6,0.0,1.0
2009-09-09,5.37,5.41,5.18,5.33,37700,45.6632653061225,46.0034013605442,44.047619047619,45.3231292517007,4433.52,0.0,1.0
2009-09-10,5.44,5.5,5.28,5.37,76700,46.2585034013605,46.7687074829932,44.8979591836735,45.6632653061225,9019.92000000001,0.0,1.0
2009-09-11,5.39,5.5,5.31,5.39,44400,45.8333333333333,46.7687074829932,45.1530612244898,45.8333333333333,5221.44,0.0,1.0
2009-09-14,5.17,5.34,4.85,5.02,113000,43.9625850340136,45.4081632653061,41.2414965986395,42.687074829932,13288.8,0.0,1.0
2009-09-15,4.92,5.18,4.9,5.09,84500,41.8367346938776,44.047619047619,41.6666666666667,43.2823129251701,9937.19999999999,0.0,1.0
2009-09-16,4.75,5.0,4.72,5.0,33700,40.391156462585,42.5170068027211,40.1360544217687,42.5170068027211,3963.12,0.0,1.0
2009-09-17,4.35,4.76,4.32,4.73,43500,36.9897959183673,40.4761904761905,36.734693877551,40.2210884353742,5115.60000000001,0.0,1.0
2009-09-18,4.65,4.77,4.35,4.35,78600,39.5408163265306,40.5612244897959,36.9897959183673,36.9897959183673,9243.36,0.0,1.0
2009-09-21,4.11,4.76,4.11,4.57,61400,34.9489795918367,40.4761904761905,34.9489795918367,38.8605442176871,7220.64000000001,0.0,1.0
2009-09-22,4.39,4.49,4.1,4.11,31500,37.3299319727891,38.1802721088435,34.8639455782313,34.9489795918367,3704.4,0.0,1.0
2009-09-23,4.61,4.66,4.38,4.42,59300,39.2006802721088,39.6258503401361,37.2448979591837,37.5850340136054,6973.68000000001,0.0,1.0
2009-09-24,4.52,4.95,4.49,4.63,66100,38.4353741496599,42.0918367346939,38.1802721088435,39.3707482993197,7773.35999999999,0.0,1.0
2009-09-25,4.37,4.56,4.21,4.53,49400,37.1598639455782,38.7755102040816,35.7993197278912,38.5204081632653,5809.44000000001,0.0,1.0
2009-09-28,4.48,4.6,4.39,4.42,25000,38.0952380952381,39.1156462585034,37.3299319727891,37.5850340136054,2940,0.0,1.0
2009-09-29,4.2,4.53,4.18,4.47,82500,35.7142857142857,38.5204081632653,35.5442176870748,38.0102040816327,9702,0.0,1.0
2009-09-30,4.01,4.2,3.9,4.19,47600,34.0986394557823,35.7142857142857,33.1632653061224,35.6292517006803,5597.76,0.0,1.0
2009-10-01,3.6,4.01,3.6,3.98,32500,30.6122448979592,34.0986394557823,30.6122448979592,33.843537414966,3822,0.0,1.0
2009-10-02,3.62,3.75,3.6,3.6,27400,30.7823129251701,31.8877551020408,30.6122448979592,30.6122448979592,3222.24,0.0,1.0
2009-10-05,4.0,4.05,3.6,3.63,39800,34.0136054421769,34.4387755102041,30.6122448979592,30.8673469387755,4680.48,0.0,1.0
2009-10-06,3.95,4.12,3.87,3.96,45400,33.5884353741497,35.0340136054422,32.9081632653061,33.6734693877551,5339.03999999999,0.0,1.0
2009-10-07,3.68,3.93,3.59,3.93,52000,31.2925170068027,33.4183673469388,30.5272108843537,33.4183673469388,6115.2,0.0,1.0
2009-10-08,3.48,3.76,3.48,3.715,38900,29.5918367346939,31.9727891156463,29.5918367346939,31.5901360544218,4574.64,0.0,1.0
2009-10-09,3.6,3.6,3.47,3.49,21700,30.6122448979592,30.6122448979592,29.5068027210884,29.6768707482993,2551.92,0.0,1.0
2009-10-12,3.46,3.64,3.35,3.6,45700,29.421768707483,30.952380952381,28.4863945578231,30.6122448979592,5374.32,0.0,1.0
2009-10-13,3.34,3.48,3.22,3.44,58000,28.4013605442177,29.5918367346939,27.3809523809524,29.2517006802721,6820.8,0.0,1.0
2009-10-14,3.63,3.63,3.38,3.38,41900,30.8673469387755,30.8673469387755,28.7414965986395,28.7414965986395,4927.44,0.0,1.0
2009-10-15,3.64,3.64,3.58,3.6,17600,30.952380952381,30.952380952381,30.4421768707483,30.6122448979592,2069.76,0.0,1.0
2009-10-16,3.42,3.63,3.42,3.62,29900,29.0816326530612,30.8673469387755,29.0816326530612,30.7823129251701,3516.24,0.0,1.0
2009-10-19,3.25,3.47,3.23,3.47,67800,27.6360544217687,29.5068027210884,27.4659863945578,29.5068027210884,7973.28,0.0,1.0
2009-10-20,3.28,3.32,3.22,3.29,23100,27.891156462585,28.2312925170068,27.3809523809524,27.9761904761905,2716.56,0.0,1.0
2009-10-21,3.02,3.3699,3.0,3.27,94500,25.6802721088435,28.655612244898,25.5102040816327,27.8061224489796,11113.2,0.0,1.0
2009-10-22,3.05,3.07,2.97,3.0,34700,25.9353741496599,26.1054421768707,25.2551020408163,25.5102040816327,4080.71999999999,0.0,1.0
2009-10-23,2.98,3.1297,2.98,3.04,44400,25.3401360544218,26.6130952380952,25.3401360544218,25.8503401360544,5221.43999999999,0.0,1.0
2009-10-26,2.76,3.0199,2.76,2.98,26200,23.469387755102,25.6794217687075,23.469387755102,25.3401360544218,3081.12,0.0,1.0
2009-10-27,2.89,3.02,2.64,2.8,43500,24.5748299319728,25.6802721088435,22.4489795918367,23.8095238095238,5115.6,0.0,1.0
2009-10-28,2.92,3.0599,2.84,2.9,26900,24.8299319727891,26.0195578231293,24.1496598639456,24.6598639455782,3163.44,0.0,1.0
2009-10-29,3.0,3.11,2.94,2.94,36700,25.5102040816327,26.4455782312925,25.0,25.0,4315.91999999999,0.0,1.0
2009-10-30,2.93,3.01,2.88,2.94,30400,24.9149659863946,25.5952380952381,24.4897959183673,25.0,3575.03999999999,0.0,1.0
2009-11-02,3.05,3.05,2.91,2.95,12000,25.9353741496599,25.9353741496599,24.7448979591837,25.0850340136054,1411.2,0.0,1.0
2009-11-03,2.98,3.0,2.8,3.0,22700,25.3401360544218,25.5102040816327,23.8095238095238,25.5102040816327,2669.52,0.0,1.0
2009-11-04,2.94,3.02,2.87,3.02,27500,25.0,25.6802721088435,24.4047619047619,25.6802721088435,3234,0.0,1.0
2009-11-05,3.21,3.21,2.81,2.9,40700,27.2959183673469,27.2959183673469,23.8945578231293,24.6598639455782,4786.32000000001,0.0,1.0
2009-11-06,3.4,3.47,3.21,3.27,43700,28.9115646258503,29.5068027210884,27.2959183673469,27.8061224489796,5139.12000000001,0.0,1.0
2009-11-09,3.48,3.48,3.27,3.48,31600,29.5918367346939,29.5918367346939,27.8061224489796,29.5918367346939,3716.16,0.0,1.0
2009-11-10,3.35,3.55,3.34,3.4,39800,28.4863945578231,30.187074829932,28.4013605442177,28.9115646258503,4680.48000000001,0.0,1.0
2009-11-11,3.48,3.52,3.35,3.42,45400,29.5918367346939,29.9319727891156,28.4863945578231,29.0816326530612,5339.04,0.0,1.0
2009-11-12,3.13,3.49,3.12,3.48,34100,26.6156462585034,29.6768707482993,26.530612244898,29.5918367346939,4010.16,0.0,1.0
2009-11-13,3.06,3.25,3.0,3.15,34200,26.0204081632653,27.6360544217687,25.5102040816327,26.7857142857143,4021.92,0.0,1.0
2009-11-16,3.27,3.45,3.08,3.15,30700,27.8061224489796,29.3367346938776,26.1904761904762,26.7857142857143,3610.32,0.0,1.0
2009-11-17,3.39,3.45,3.25,3.25,15700,28.8265306122449,29.3367346938776,27.6360544217687,27.6360544217687,1846.32,0.0,1.0
2009-11-18,3.22,3.38,3.1,3.38,23800,27.3809523809524,28.7414965986395,26.3605442176871,28.7414965986395,2798.88,0.0,1.0
2009-11-19,3.06,3.22,3.06,3.22,33200,26.0204081632653,27.3809523809524,26.0204081632653,27.3809523809524,3904.32,0.0,1.0
2009-11-20,2.95,3.04,2.92,3.04,24500,25.0850340136054,25.8503401360544,24.8299319727891,25.8503401360544,2881.2,0.0,1.0
2009-11-23,2.93,3.0,2.86,3.0,24900,24.9149659863946,25.5102040816327,24.3197278911565,25.5102040816327,2928.24,0.0,1.0
2009-11-24,2.91,2.93,2.85,2.93,24900,24.7448979591837,24.9149659863946,24.234693877551,24.9149659863946,2928.24,0.0,1.0
2009-11-25,2.81,2.96,2.8,2.86,36900,23.8945578231293,25.1700680272109,23.8095238095238,24.3197278911565,4339.43999999999,0.0,1.0
2009-11-27,2.67,2.829,2.66,2.82,25400,22.7040816326531,24.0561224489796,22.6190476190476,23.9795918367347,2987.03999999999,0.0,1.0
2009-11-30,2.65,3.21,2.65,3.21,37200,22.5340136054422,27.2959183673469,22.5340136054422,27.2959183673469,4374.71999999999,0.0,1.0
2009-12-01,2.64,2.8,2.62,2.65,31400,22.4489795918367,23.8095238095238,22.2789115646259,22.5340136054422,3692.64000000001,0.0,1.0
2009-12-02,2.69,2.83,2.6,2.65,24000,22.8741496598639,24.0646258503401,22.108843537415,22.5340136054422,2822.40000000001,0.0,1.0
2009-12-03,2.66,2.8001,2.66,2.69,24200,22.6190476190476,23.8103741496599,22.6190476190476,22.8741496598639,2845.92,0.0,1.0
2009-12-04,3.1,3.1,2.7399,2.78,44000,26.3605442176871,26.3605442176871,23.2984693877551,23.6394557823129,5174.4,0.0,1.0
2009-12-07,3.24,3.24,3.03,3.15,40200,27.5510204081633,27.5510204081633,25.765306122449,26.7857142857143,4727.51999999999,0.0,1.0
2009-12-08,2.94,3.22,2.92,3.22,26500,25.0,27.3809523809524,24.8299319727891,27.3809523809524,3116.4,0.0,1.0
2009-12-09,2.8,3.1,2.7801,2.94,57300,23.8095238095238,26.3605442176871,23.640306122449,25.0,6738.48,0.0,1.0
2009-12-10,2.67,2.95,2.63,2.81,77600,22.7040816326531,25.0850340136054,22.3639455782313,23.8945578231293,9125.75999999998,0.0,1.0
2009-12-11,2.77,2.83,2.67,2.67,18700,23.5544217687075,24.0646258503401,22.7040816326531,22.7040816326531,2199.12,0.0,1.0
2009-12-14,3.02,3.02,2.73,2.73,36200,25.6802721088435,25.6802721088435,23.2142857142857,23.2142857142857,4257.12000000001,0.0,1.0
2009-12-15,2.86,3.14,2.86,3.02,44000,24.3197278911565,26.7006802721088,24.3197278911565,25.6802721088435,5174.39999999999,0.0,1.0
2009-12-16,2.89,3.0299,2.84,2.92,51400,24.5748299319728,25.7644557823129,24.1496598639456,24.8299319727891,6044.64,0.0,1.0
2009-12-17,3.0,3.0599,2.91,2.92,31700,25.5102040816327,26.0195578231293,24.7448979591837,24.8299319727891,3727.91999999999,0.0,1.0
2009-12-18,3.12,3.15,3.0,3.03,76200,26.530612244898,26.7857142857143,25.5102040816327,25.765306122449,8961.11999999999,0.0,1.0
2009-12-21,3.4,3.45,3.06,3.1,67800,28.9115646258503,29.3367346938776,26.0204081632653,26.3605442176871,7973.28000000001,0.0,1.0
2009-12-22,3.04,3.4,3.04,3.4,26100,25.8503401360544,28.9115646258503,25.8503401360544,28.9115646258503,3069.36,0.0,1.0
2009-12-23,3.17,3.22,2.94,3.02,24500,26.9557823129252,27.3809523809524,25.0,25.6802721088435,2881.2,0.0,1.0
2009-12-24,3.19,3.21,3.13,3.18,2700,27.1258503401361,27.2959183673469,26.6156462585034,27.0408163265306,317.519999999999,0.0,1.0
2009-12-28,3.2,3.4,3.16,3.22,18000,27.2108843537415,28.9115646258503,26.8707482993197,27.3809523809524,2116.8,0.0,1.0
2009-12-29,3.1,3.22,3.07,3.22,41200,26.3605442176871,27.3809523809524,26.1054421768707,27.3809523809524,4845.12,0.0,1.0
2009-12-30,3.18,3.18,3.06,3.08,25200,27.0408163265306,27.0408163265306,26.0204081632653,26.1904761904762,2963.52,0.0,1.0
2009-12-31,2.77,3.23,2.77,3.23,43200,23.5544217687075,27.4659863945578,23.5544217687075,27.4659863945578,5080.32,0.0,1.0
2010-01-04,3.08,3.1,2.86,2.86,36600,26.1904761904762,26.3605442176871,24.3197278911565,24.3197278911565,4304.16,0.0,1.0
2010-01-05,3.01,3.17,3.01,3.17,25900,25.5952380952381,26.9557823129252,25.5952380952381,26.9557823129252,3045.84,0.0,1.0
2010-01-06,2.89,3.07,2.85,2.99,47700,24.5748299319728,26.1054421768707,24.234693877551,25.4251700680272,5609.52,0.0,1.0
2010-01-07,3.12,3.14,2.9,2.9,41900,26.530612244898,26.7006802721088,24.6598639455782,24.6598639455782,4927.43999999999,0.0,1.0
2010-01-08,3.01,3.155,2.91,3.1,35900,25.5952380952381,26.828231292517,24.7448979591837,26.3605442176871,4221.84,0.0,1.0
2010-01-11,2.98,3.1,2.92,3.01,54300,25.3401360544218,26.3605442176871,24.8299319727891,25.5952380952381,6385.67999999999,0.0,1.0
2010-01-12,3.07,3.09,2.95,2.95,23200,26.1054421768707,26.2755102040816,25.0850340136054,25.0850340136054,2728.32000000001,0.0,1.0
2010-01-13,3.03,3.11,3.03,3.06,53100,25.765306122449,26.4455782312925,25.765306122449,26.0204081632653,6244.55999999999,0.0,1.0
2010-01-14,3.06,3.2,3.03,3.05,34800,26.0204081632653,27.2108843537415,25.765306122449,25.9353741496599,4092.48,0.0,1.0
2010-01-15,3.05,3.12,3.0,3.0,92200,25.9353741496599,26.530612244898,25.5102040816327,25.5102040816327,10842.72,0.0,1.0
2010-01-19,3.07,3.35,2.99,3.07,163300,26.1054421768707,28.4863945578231,25.4251700680272,26.1054421768707,19204.08,0.0,1.0
2010-01-20,2.99,3.0699,2.96,3.02,43200,25.4251700680272,26.1045918367347,25.1700680272109,25.6802721088435,5080.32,0.0,1.0
2010-01-21,2.9,3.03,2.9,2.98,42400,24.6598639455782,25.765306122449,24.6598639455782,25.3401360544218,4986.24000000001,0.0,1.0
2010-01-22,2.61,2.92,2.51,2.92,116500,22.1938775510204,24.8299319727891,21.343537414966,24.8299319727891,13700.4,0.0,1.0
2010-01-25,2.7,2.83,2.61,2.68,108600,22.9591836734694,24.0646258503401,22.1938775510204,22.7891156462585,12771.36,0.0,1.0
2010-01-26,2.81,2.82,2.58,2.64,147300,23.8945578231293,23.9795918367347,21.9387755102041,22.4489795918367,17322.48,0.0,1.0
2010-01-27,2.96,3.0,2.55,2.76,82000,25.1700680272109,25.5102040816327,21.6836734693878,23.469387755102,9643.19999999999,0.0,1.0
2010-01-28,2.86,3.03,2.76,2.96,37900,24.3197278911565,25.765306122449,23.469387755102,25.1700680272109,4457.03999999999,0.0,1.0
2010-01-29,2.84,2.88,2.78,2.87,29500,24.1496598639456,24.4897959183673,23.6394557823129,24.4047619047619,3469.2,0.0,1.0
2010-02-01,2.92,2.94,2.87,2.92,38300,24.8299319727891,25.0,24.4047619047619,24.8299319727891,4504.08,0.0,1.0
2010-02-02,3.05,3.1,2.85,2.91,70900,25.9353741496599,26.3605442176871,24.234693877551,24.7448979591837,8337.83999999999,0.0,1.0
2010-02-03,2.96,3.05,2.94,3.02,65400,25.1700680272109,25.9353741496599,25.0,25.6802721088435,7691.04,0.0,1.0
2010-02-04,2.92,3.05,2.86,2.93,54800,24.8299319727891,25.9353741496599,24.3197278911565,24.9149659863946,6444.48,0.0,1.0
2010-02-05,2.96,3.02,2.71,2.94,40500,25.1700680272109,25.6802721088435,23.0442176870748,25.0,4762.8,0.0,1.0
2010-02-08,2.98,3.01,2.73,2.95,35500,25.3401360544218,25.5952380952381,23.2142857142857,25.0850340136054,4174.79999999999,0.0,1.0
2010-02-09,3.04,3.06,2.96,3.04,22500,25.8503401360544,26.0204081632653,25.1700680272109,25.8503401360544,2646,0.0,1.0
2010-02-10,2.96,3.03,2.9,3.03,35100,25.1700680272109,25.765306122449,24.6598639455782,25.765306122449,4127.76,0.0,1.0
2010-02-11,2.95,3.07,2.94,2.96,77100,25.0850340136054,26.1054421768707,25.0,25.1700680272109,9066.96000000002,0.0,1.0
2010-02-12,2.85,2.97,2.815,2.93,45500,24.234693877551,25.2551020408163,23.937074829932,24.9149659863946,5350.8,0.0,1.0
2010-02-16,2.75,2.92,2.73,2.92,25400,23.3843537414966,24.8299319727891,23.2142857142857,24.8299319727891,2987.04,0.0,1.0
2010-02-17,3.02,3.05,2.88,2.9,137700,25.6802721088435,25.9353741496599,24.4897959183673,24.6598639455782,16193.52,0.0,1.0
2010-02-18,2.97,3.02,2.95,3.01,28200,25.2551020408163,25.6802721088435,25.0850340136054,25.5952380952381,3316.32,0.0,1.0
2010-02-19,2.95,3.01,2.93,2.97,20000,25.0850340136054,25.5952380952381,24.9149659863946,25.2551020408163,2352,0.0,1.0
2010-02-22,2.95,3.02,2.91,2.95,14300,25.0850340136054,25.6802721088435,24.7448979591837,25.0850340136054,1681.68,0.0,1.0
2010-02-23,3.2,3.23,2.86,3.02,89800,27.2108843537415,27.4659863945578,24.3197278911565,25.6802721088435,10560.48,0.0,1.0
2010-02-24,3.25,3.27,3.15,3.15,40900,27.6360544217687,27.8061224489796,26.7857142857143,26.7857142857143,4809.84,0.0,1.0
2010-02-25,3.24,3.24,3.15,3.2,22100,27.5510204081633,27.5510204081633,26.7857142857143,27.2108843537415,2598.96,0.0,1.0
2010-02-26,3.47,3.49,3.24,3.24,74000,29.5068027210884,29.6768707482993,27.5510204081633,27.5510204081633,8702.40000000001,0.0,1.0
2010-03-01,3.72,3.72,3.47,3.48,113400,31.6326530612245,31.6326530612245,29.5068027210884,29.5918367346939,13335.84,0.0,1.0
2010-03-02,3.85,3.99,3.69,3.75,57000,32.7380952380952,33.9285714285714,31.3775510204082,31.8877551020408,6703.20000000001,0.0,1.0
2010-03-03,3.78,3.91,3.74,3.91,58600,32.1428571428571,33.2482993197279,31.8027210884354,33.2482993197279,6891.36000000001,0.0,1.0
2010-03-04,3.6,3.78,3.5,3.73,73900,30.6122448979592,32.1428571428571,29.7619047619048,31.7176870748299,8690.64,0.0,1.0
2010-03-05,3.91,3.97,3.6,3.63,70500,33.2482993197279,33.7585034013605,30.6122448979592,30.8673469387755,8290.8,0.0,1.0
2010-03-08,3.9,3.93,3.8,3.89,58800,33.1632653061224,33.4183673469388,32.312925170068,33.078231292517,6914.88000000001,0.0,1.0
2010-03-09,4.06,4.1,3.88,3.88,88600,34.5238095238095,34.8639455782313,32.9931972789116,32.9931972789116,10419.36,0.0,1.0
2010-03-10,4.01,4.1,3.9,4.08,88900,34.0986394557823,34.8639455782313,33.1632653061224,34.6938775510204,10454.64,0.0,1.0
2010-03-11,4.04,4.04,3.93,3.98,19400,34.3537414965986,34.3537414965986,33.4183673469388,33.843537414966,2281.44,0.0,1.0
2010-03-12,4.04,4.11,3.96,4.05,39400,34.3537414965986,34.9489795918367,33.6734693877551,34.4387755102041,4633.44000000001,0.0,1.0
2010-03-15,4.03,4.05,3.96,4.03,15600,34.2687074829932,34.4387755102041,33.6734693877551,34.2687074829932,1834.56,0.0,1.0
2010-03-16,4.05,4.06,3.95,4.04,21600,34.4387755102041,34.5238095238095,33.5884353741497,34.3537414965986,2540.16,0.0,1.0
2010-03-17,3.97,4.07,3.79,4.07,77700,33.7585034013605,34.608843537415,32.2278911564626,34.608843537415,9137.52000000001,0.0,1.0
2010-03-18,3.81,4.05,3.81,3.97,76100,32.3979591836735,34.4387755102041,32.3979591836735,33.7585034013605,8949.35999999999,0.0,1.0
2010-03-19,3.65,3.91,3.65,3.9,139400,31.0374149659864,33.2482993197279,31.0374149659864,33.1632653061224,16393.44,0.0,1.0
2010-03-22,3.62,3.68,3.46,3.58,114600,30.7823129251701,31.2925170068027,29.421768707483,30.4421768707483,13476.96,0.0,1.0
2010-03-23,3.95,3.97,3.63,3.63,55600,33.5884353741497,33.7585034013605,30.8673469387755,30.8673469387755,6538.55999999999,0.0,1.0
2010-03-24,3.77,3.99,3.77,3.95,34800,32.0578231292517,33.9285714285714,32.0578231292517,33.5884353741497,4092.48,0.0,1.0
2010-03-25,3.63,3.83,3.58,3.8,112300,30.8673469387755,32.5680272108844,30.4421768707483,32.312925170068,13206.48,0.0,1.0
2010-03-26,3.62,3.69,3.51,3.56,121300,30.7823129251701,31.3775510204082,29.8469387755102,30.2721088435374,14264.88,0.0,1.0
2010-03-29,3.73,3.74,3.55,3.65,69800,31.7176870748299,31.8027210884354,30.187074829932,31.0374149659864,8208.48000000001,0.0,1.0
2010-03-30,3.76,3.79,3.71,3.72,35800,31.9727891156463,32.2278911564626,31.547619047619,31.6326530612245,4210.07999999999,0.0,1.0
2010-03-31,3.81,3.85,3.67,3.74,70200,32.3979591836735,32.7380952380952,31.2074829931973,31.8027210884354,8255.51999999999,0.0,1.0
2010-04-01,3.96,4.02,3.75,3.83,65000,33.6734693877551,34.1836734693878,31.8877551020408,32.5680272108844,7644,0.0,1.0
2010-04-05,4.46,4.4681,3.97,3.97,76100,37.9251700680272,37.9940476190476,33.7585034013605,33.7585034013605,8949.36,0.0,1.0
2010-04-06,4.28,4.44,4.21,4.44,87300,36.3945578231293,37.7551020408163,35.7993197278912,37.7551020408163,10266.48,0.0,1.0
2010-04-07,4.26,4.31,4.18,4.25,57200,36.2244897959184,36.6496598639456,35.5442176870748,36.1394557823129,6726.71999999999,0.0,1.0
2010-04-08,4.55,4.55,4.23,4.23,74500,38.6904761904762,38.6904761904762,35.969387755102,35.969387755102,8761.2,0.0,1.0
2010-04-09,4.92,4.93,4.55,4.6,128100,41.8367346938776,41.921768707483,38.6904761904762,39.1156462585034,15064.56,0.0,1.0
2010-04-12,4.96,5.17,4.92,5.0,119300,42.1768707482993,43.9625850340136,41.8367346938776,42.5170068027211,14029.68,0.0,1.0
2010-04-13,5.2,5.25,4.98,4.98,96900,44.2176870748299,44.6428571428571,42.3469387755102,42.3469387755102,11395.44,0.0,1.0
2010-04-14,5.2,5.46,5.08,5.3,172300,44.2176870748299,46.4285714285714,43.1972789115646,45.0680272108844,20262.48,0.0,1.0
2010-04-15,5.0,5.36,4.81,5.36,124100,42.5170068027211,45.578231292517,40.9013605442177,45.578231292517,14594.16,0.0,1.0
2010-04-16,4.85,5.05,4.66,4.99,96800,41.2414965986395,42.9421768707483,39.6258503401361,42.4319727891156,11383.68,0.0,1.0
2010-04-19,4.9,4.98,4.62,4.76,126700,41.6666666666667,42.3469387755102,39.2857142857143,40.4761904761905,14899.92,0.0,1.0
2010-04-20,5.09,5.24,4.95,4.95,164700,43.2823129251701,44.5578231292517,42.0918367346939,42.0918367346939,19368.72,0.0,1.0
2010-04-21,5.35,5.36,5.04,5.04,71800,45.4931972789116,45.578231292517,42.8571428571429,42.8571428571429,8443.67999999999,0.0,1.0
2010-04-22,5.5,5.5,5.285,5.35,87000,46.7687074829932,46.7687074829932,44.9404761904762,45.4931972789116,10231.2,0.0,1.0
2010-04-23,5.82,5.83,5.54,5.54,80200,49.4897959183673,49.5748299319728,47.108843537415,47.108843537415,9431.52000000001,0.0,1.0
2010-04-26,5.94,6.32,5.9,5.99,296300,50.5102040816327,53.7414965986395,50.1700680272109,50.9353741496599,34844.88,0.0,1.0
2010-04-27,5.49,6.21,5.44,6.01,245600,46.6836734693878,52.8061224489796,46.2585034013605,51.1054421768707,28882.56,0.0,1.0
2010-04-28,5.3,5.83,5.13,5.49,132700,45.0680272108844,49.5748299319728,43.6224489795918,46.6836734693878,15605.52,0.0,1.0
2010-04-29,5.52,5.54,5.15,5.44,118200,46.9387755102041,47.108843537415,43.7925170068027,46.2585034013605,13900.32,0.0,1.0
2010-04-30,5.01,5.63,4.99,5.49,157300,42.6020408163265,47.8741496598639,42.4319727891156,46.6836734693878,18498.48,0.0,1.0
2010-05-03,5.24,5.43,4.79,4.95,126300,44.5578231292517,46.1734693877551,40.7312925170068,42.0918367346939,14852.88,0.0,1.0
2010-05-04,5.0,5.17,4.93,5.09,116400,42.5170068027211,43.9625850340136,41.921768707483,43.2823129251701,13688.64,0.0,1.0
2010-05-05,4.97,5.03,4.72,5.02,117800,42.2619047619048,42.7721088435374,40.1360544217687,42.687074829932,13853.28,0.0,1.0
2010-05-06,4.0,5.1,3.3,4.74,62300,34.0136054421769,43.3673469387755,28.0612244897959,40.3061224489796,7326.47999999999,0.0,1.0
2010-05-07,3.7,4.2,3.6,3.96,420100,31.4625850340136,35.7142857142857,30.6122448979592,33.6734693877551,49403.76,0.0,1.0
2010-05-10,3.7,3.99,3.7,3.88,148200,31.4625850340136,33.9285714285714,31.4625850340136,32.9931972789116,17428.32,0.0,1.0
2010-05-11,3.65,3.79,3.65,3.7,101700,31.0374149659864,32.2278911564626,31.0374149659864,31.4625850340136,11959.92,0.0,1.0
2010-05-12,4.11,4.33,3.62,3.62,165300,34.9489795918367,36.8197278911565,30.7823129251701,30.7823129251701,19439.28,0.0,1.0
2010-05-13,4.28,4.62,4.03,4.07,131900,36.3945578231293,39.2857142857143,34.2687074829932,34.608843537415,15511.44,0.0,1.0
2010-05-14,4.03,4.26,3.9174,4.25,108000,34.2687074829932,36.2244897959184,33.3112244897959,36.1394557823129,12700.8,0.0,1.0
2010-05-17,4.1,4.14,3.8,4.01,66800,34.8639455782313,35.2040816326531,32.312925170068,34.0986394557823,7855.68,0.0,1.0
2010-05-18,3.96,4.24,3.91,4.17,64300,33.6734693877551,36.0544217687075,33.2482993197279,35.4591836734694,7561.68,0.0,1.0
2010-05-19,3.81,3.92,3.68,3.92,51000,32.3979591836735,33.3333333333333,31.2925170068027,33.3333333333333,5997.59999999999,0.0,1.0
2010-05-20,3.5,3.7,3.49,3.67,144300,29.7619047619048,31.4625850340136,29.6768707482993,31.2074829931973,16969.68,0.0,1.0
2010-05-21,3.49,3.67,3.33,3.42,129100,29.6768707482993,31.2074829931973,28.3163265306122,29.0816326530612,15182.16,0.0,1.0
2010-05-24,3.41,3.55,3.35,3.54,112700,28.9965986394558,30.187074829932,28.4863945578231,30.1020408163265,13253.52,0.0,1.0
2010-05-25,3.43,3.44,3.18,3.23,67000,29.1666666666667,29.2517006802721,27.0408163265306,27.4659863945578,7879.19999999999,0.0,1.0
2010-05-26,3.56,3.72,3.46,3.49,192000,30.2721088435374,31.6326530612245,29.421768707483,29.6768707482993,22579.2,0.0,1.0
2010-05-27,3.83,3.85,3.6,3.66,63100,32.5680272108844,32.7380952380952,30.6122448979592,31.1224489795918,7420.55999999999,0.0,1.0
2010-05-28,3.71,3.87,3.71,3.81,54100,31.547619047619,32.9081632653061,31.547619047619,32.3979591836735,6362.16000000001,0.0,1.0
2010-06-01,3.39,3.67,3.38,3.63,92500,28.8265306122449,31.2074829931973,28.7414965986395,30.8673469387755,10878,0.0,1.0
2010-06-02,3.55,3.57,3.29,3.41,25600,30.187074829932,30.3571428571429,27.9761904761905,28.9965986394558,3010.56,0.0,1.0
2010-06-03,3.58,3.6,3.48,3.55,26600,30.4421768707483,30.6122448979592,29.5918367346939,30.187074829932,3128.16,0.0,1.0
2010-06-04,3.28,3.4899,3.27,3.41,56500,27.891156462585,29.6760204081633,27.8061224489796,28.9965986394558,6644.40000000001,0.0,1.0
2010-06-07,3.01,3.31,3.0,3.3,143100,25.5952380952381,28.1462585034014,25.5102040816327,28.0612244897959,16828.56,0.0,1.0
2010-06-08,3.06,3.13,3.0,3.01,88000,26.0204081632653,26.6156462585034,25.5102040816327,25.5952380952381,10348.8,0.0,1.0
2010-06-09,3.28,3.5,3.08,3.08,66700,27.891156462585,29.7619047619048,26.1904761904762,26.1904761904762,7843.92000000001,0.0,1.0
2010-06-10,3.44,3.45,3.28,3.35,55400,29.2517006802721,29.3367346938776,27.891156462585,28.4863945578231,6515.04,0.0,1.0
2010-06-11,3.58,3.69,3.38,3.38,71900,30.4421768707483,31.3775510204082,28.7414965986395,28.7414965986395,8455.44,0.0,1.0
2010-06-14,3.25,3.63,3.2,3.63,89100,27.6360544217687,30.8673469387755,27.2108843537415,30.8673469387755,10478.16,0.0,1.0
2010-06-15,3.39,3.39,3.06,3.31,75800,28.8265306122449,28.8265306122449,26.0204081632653,28.1462585034014,8914.08,0.0,1.0
2010-06-16,3.33,3.3788,3.155,3.33,61200,28.3163265306122,28.7312925170068,26.828231292517,28.3163265306122,7197.12000000001,0.0,1.0
2010-06-17,3.45,3.45,3.25,3.35,86300,29.3367346938776,29.3367346938776,27.6360544217687,28.4863945578231,10148.88,0.0,1.0
2010-06-18,3.2,3.44,3.17,3.44,64200,27.2108843537415,29.2517006802721,26.9557823129252,29.2517006802721,7549.92,0.0,1.0
2010-06-21,3.03,3.3,3.03,3.3,73700,25.765306122449,28.0612244897959,25.765306122449,28.0612244897959,8667.11999999999,0.0,1.0
2010-06-22,3.07,3.13,3.02,3.02,38900,26.1054421768707,26.6156462585034,25.6802721088435,25.6802721088435,4574.64000000001,0.0,1.0
2010-06-23,3.01,3.06,3.0,3.05,70900,25.5952380952381,26.0204081632653,25.5102040816327,25.9353741496599,8337.84,0.0,1.0
2010-06-24,3.0,3.15,2.99,3.01,30900,25.5102040816327,26.7857142857143,25.4251700680272,25.5952380952381,3633.83999999999,0.0,1.0
2010-06-25,2.94,3.12,2.88,3.02,359200,25.0,26.530612244898,24.4897959183673,25.6802721088435,42241.92,0.0,1.0
2010-06-28,2.87,3.0,2.87,2.95,35500,24.4047619047619,25.5102040816327,24.4047619047619,25.0850340136054,4174.8,0.0,1.0
2010-06-29,2.59,2.84,2.59,2.84,111200,22.0238095238095,24.1496598639456,22.0238095238095,24.1496598639456,13077.12,0.0,1.0
2010-06-30,2.63,2.76,2.61,2.61,32400,22.3639455782313,23.469387755102,22.1938775510204,22.1938775510204,3810.24,0.0,1.0
2010-07-01,2.52,2.71,2.5,2.68,64100,21.4285714285714,23.0442176870748,21.2585034013605,22.7891156462585,7538.16000000001,0.0,1.0
2010-07-02,2.42,2.58,2.3,2.51,154800,20.578231292517,21.9387755102041,19.5578231292517,21.343537414966,18204.48,0.0,1.0
2010-07-06,2.32,2.65,2.3,2.48,90600,19.7278911564626,22.5340136054422,19.5578231292517,21.0884353741497,10654.56,0.0,1.0
2010-07-07,2.43,2.46,2.24,2.35,81400,20.6632653061225,20.9183673469388,19.0476190476191,19.9829931972789,9572.63999999998,0.0,1.0
2010-07-08,2.87,2.87,2.48,2.48,94500,24.4047619047619,24.4047619047619,21.0884353741497,21.0884353741497,11113.2,0.0,1.0
2010-07-09,2.99,3.03,2.87,2.91,57100,25.4251700680272,25.765306122449,24.4047619047619,24.7448979591837,6714.96,0.0,1.0
2010-07-12,2.7,2.98,2.68,2.97,50800,22.9591836734694,25.3401360544218,22.7891156462585,25.2551020408163,5974.08,0.0,1.0
2010-07-13,2.95,2.98,2.76,2.8,60000,25.0850340136054,25.3401360544218,23.469387755102,23.8095238095238,7056.00000000001,0.0,1.0
2010-07-14,2.93,2.99,2.8401,2.95,44500,24.9149659863946,25.4251700680272,24.1505102040816,25.0850340136054,5233.19999999999,0.0,1.0
2010-07-15,2.85,2.99,2.78,2.99,36500,24.234693877551,25.4251700680272,23.6394557823129,25.4251700680272,4292.4,0.0,1.0
2010-07-16,2.65,2.88,2.62,2.81,85500,22.5340136054422,24.4897959183673,22.2789115646259,23.8945578231293,10054.8,0.0,1.0
2010-07-19,2.59,2.679,2.53,2.65,55800,22.0238095238095,22.780612244898,21.5136054421769,22.5340136054422,6562.08000000001,0.0,1.0
2010-07-20,2.57,2.75,2.53,2.53,78800,21.8537414965986,23.3843537414966,21.5136054421769,21.5136054421769,9266.88000000002,0.0,1.0
2010-07-21,2.51,2.7,2.51,2.61,39500,21.343537414966,22.9591836734694,21.343537414966,22.1938775510204,4645.2,0.0,1.0
2010-07-22,3.66,3.66,3.4,3.41,758800,31.1224489795918,31.1224489795918,28.9115646258503,28.9965986394558,89234.8800000001,0.0,1.0
2010-07-23,3.91,3.93,3.57,3.58,197100,33.2482993197279,33.4183673469388,30.3571428571429,30.4421768707483,23178.96,0.0,1.0
2010-07-26,3.87,3.96,3.68,3.9,234800,32.9081632653061,33.6734693877551,31.2925170068027,33.1632653061224,27612.48,0.0,1.0
2010-07-27,3.65,3.92,3.56,3.92,180100,31.0374149659864,33.3333333333333,30.2721088435374,33.3333333333333,21179.76,0.0,1.0
2010-07-28,3.64,3.67,3.62,3.63,47300,30.952380952381,31.2074829931973,30.7823129251701,30.8673469387755,5562.47999999999,0.0,1.0
2010-07-29,3.69,3.771,3.608,3.64,38000,31.3775510204082,32.0663265306122,30.6802721088435,30.952380952381,4468.79999999999,0.0,1.0
2010-07-30,3.71,3.72,3.6,3.64,78600,31.547619047619,31.6326530612245,30.6122448979592,30.952380952381,9243.36000000001,0.0,1.0
2010-08-02,3.73,3.79,3.66,3.67,129800,31.7176870748299,32.2278911564626,31.1224489795918,31.2074829931973,15264.48,0.0,1.0
2010-08-03,3.72,3.75,3.68,3.72,33400,31.6326530612245,31.8877551020408,31.2925170068027,31.6326530612245,3927.84,0.0,1.0
2010-08-04,3.76,3.77,3.69,3.76,91500,31.9727891156463,32.0578231292517,31.3775510204082,31.9727891156463,10760.4,0.0,1.0
2010-08-05,3.59,3.72,3.57,3.72,66200,30.5272108843537,31.6326530612245,30.3571428571429,31.6326530612245,7785.12000000001,0.0,1.0
2010-08-06,3.6,3.62,3.57,3.57,61400,30.6122448979592,30.7823129251701,30.3571428571429,30.3571428571429,7220.64,0.0,1.0
2010-08-09,3.62,3.64,3.6,3.64,66700,30.7823129251701,30.952380952381,30.6122448979592,30.952380952381,7843.91999999999,0.0,1.0
2010-08-10,3.65,3.71,3.62,3.64,63900,31.0374149659864,31.547619047619,30.7823129251701,30.952380952381,7514.64,0.0,1.0
2010-08-11,3.6,3.64,3.5,3.54,85500,30.6122448979592,30.952380952381,29.7619047619048,30.1020408163265,10054.8,0.0,1.0
2010-08-12,3.49,3.6104,3.46,3.55,451100,29.6768707482993,30.7006802721088,29.421768707483,30.187074829932,53049.36,0.0,1.0
2010-08-13,3.39,3.64,3.39,3.48,492500,28.8265306122449,30.952380952381,28.8265306122449,29.5918367346939,57918,0.0,1.0
2010-08-16,3.4,3.45,3.39,3.44,311500,28.9115646258503,29.3367346938776,28.8265306122449,29.2517006802721,36632.4000000001,0.0,1.0
2010-08-17,3.41,3.45,3.39,3.4,182800,28.9965986394558,29.3367346938776,28.8265306122449,28.9115646258503,21497.28,0.0,1.0
2010-08-18,3.41,3.42,3.4,3.4,35500,28.9965986394558,29.0816326530612,28.9115646258503,28.9115646258503,4174.8,0.0,1.0
2010-08-19,3.39,3.49,3.39,3.4,369500,28.8265306122449,29.6768707482993,28.8265306122449,28.9115646258503,43453.2,0.0,1.0
2010-08-20,3.3,3.4,3.28,3.4,531700,28.0612244897959,28.9115646258503,27.891156462585,28.9115646258503,62527.92,0.0,1.0
2010-08-23,3.21,3.42,3.14,3.31,189600,27.2959183673469,29.0816326530612,26.7006802721088,28.1462585034014,22296.96,0.0,1.0
2010-08-24,3.19,3.24,3.14,3.21,35600,27.1258503401361,27.5510204081633,26.7006802721088,27.2959183673469,4186.55999999999,0.0,1.0
2010-08-25,3.2,3.27,3.16,3.16,45700,27.2108843537415,27.8061224489796,26.8707482993197,26.8707482993197,5374.32,0.0,1.0
2010-08-26,3.17,3.25,3.16,3.2,26900,26.9557823129252,27.6360544217687,26.8707482993197,27.2108843537415,3163.44,0.0,1.0
2010-08-27,3.31,3.31,3.22,3.23,31700,28.1462585034014,28.1462585034014,27.3809523809524,27.4659863945578,3727.92,0.0,1.0
2010-08-30,3.39,3.4,3.31,3.31,97800,28.8265306122449,28.9115646258503,28.1462585034014,28.1462585034014,11501.28,0.0,1.0
2010-08-31,3.4,3.4,3.37,3.38,38900,28.9115646258503,28.9115646258503,28.656462585034,28.7414965986395,4574.64000000001,0.0,1.0
2010-09-01,3.4,3.4,3.39,3.4,34900,28.9115646258503,28.9115646258503,28.8265306122449,28.9115646258503,4104.24000000001,0.0,1.0
2010-09-02,3.45,3.46,3.39,3.39,75900,29.3367346938776,29.421768707483,28.8265306122449,28.8265306122449,8925.83999999999,0.0,1.0
2010-09-03,3.38,3.51,3.37,3.47,329900,28.7414965986395,29.8469387755102,28.656462585034,29.5068027210884,38796.2399999999,0.0,1.0
2010-09-07,3.4,3.44,3.36,3.36,26900,28.9115646258503,29.2517006802721,28.5714285714286,28.5714285714286,3163.44,0.0,1.0
2010-09-08,3.4,3.42,3.38,3.4,36000,28.9115646258503,29.0816326530612,28.7414965986395,28.9115646258503,4233.60000000001,0.0,1.0
2010-09-09,3.43,3.43,3.38,3.41,79600,29.1666666666667,29.1666666666667,28.7414965986395,28.9965986394558,9360.95999999999,0.0,1.0
2010-09-10,3.39,3.42,3.38,3.42,40900,28.8265306122449,29.0816326530612,28.7414965986395,29.0816326530612,4809.84,0.0,1.0
2010-09-13,3.38,3.44,3.37,3.44,72400,28.7414965986395,29.2517006802721,28.656462585034,29.2517006802721,8514.23999999999,0.0,1.0
2010-09-14,3.39,3.4,3.38,3.39,31200,28.8265306122449,28.9115646258503,28.7414965986395,28.8265306122449,3669.12,0.0,1.0
2010-09-15,3.37,3.44,3.37,3.44,32400,28.656462585034,29.2517006802721,28.656462585034,29.2517006802721,3810.24,0.0,1.0
2010-09-16,3.39,3.39,3.35,3.37,74400,28.8265306122449,28.8265306122449,28.4863945578231,28.656462585034,8749.44,0.0,1.0
2010-09-17,3.4,3.42,3.37,3.42,53300,28.9115646258503,29.0816326530612,28.656462585034,29.0816326530612,6268.08000000001,0.0,1.0
2010-09-20,3.39,3.41,3.39,3.4,47500,28.8265306122449,28.9965986394558,28.8265306122449,28.9115646258503,5586,0.0,1.0
2010-09-21,3.39,3.41,3.39,3.39,15202,28.8265306122449,28.9965986394558,28.8265306122449,28.8265306122449,1787.7552,0.0,1.0
2010-09-22,3.4,3.42,3.39,3.39,9103,28.9115646258503,29.0816326530612,28.8265306122449,28.8265306122449,1070.5128,0.0,1.0
2010-09-23,3.98,4.1,3.97,3.97,328200,33.843537414966,34.8639455782313,33.7585034013605,33.7585034013605,38596.32,0.0,1.0
2010-09-24,3.97,3.99,3.97,3.99,57700,33.7585034013605,33.9285714285714,33.7585034013605,33.9285714285714,6785.52000000001,0.0,1.0
2010-09-27,3.98,3.99,3.97,3.97,186500,33.843537414966,33.9285714285714,33.7585034013605,33.7585034013605,21932.4,0.0,1.0
2010-09-28,3.99,3.99,3.97,3.98,51100,33.9285714285714,33.9285714285714,33.7585034013605,33.843537414966,6009.36000000001,0.0,1.0
2010-09-29,3.98,3.99,3.98,3.98,96500,33.843537414966,33.9285714285714,33.843537414966,33.843537414966,11348.4,0.0,1.0
2010-09-30,3.99,3.99,3.98,3.98,62300,33.9285714285714,33.9285714285714,33.843537414966,33.843537414966,7326.48000000001,0.0,1.0
2010-10-01,4.0,4.0,3.98,3.99,58000,34.0136054421769,34.0136054421769,33.843537414966,33.9285714285714,6820.79999999999,0.0,1.0
2010-10-04,4.0,4.0,3.98,4.0,72100,34.0136054421769,34.0136054421769,33.843537414966,34.0136054421769,8478.95999999999,0.0,1.0
2010-10-05,3.98,4.0,3.98,3.99,50400,33.843537414966,34.0136054421769,33.843537414966,33.9285714285714,5927.04,0.0,1.0
2010-10-06,4.0,4.0,3.98,3.98,49200,34.0136054421769,34.0136054421769,33.843537414966,33.843537414966,5785.91999999999,0.0,1.0
2010-10-07,3.98,4.0,3.98,4.0,38000,33.843537414966,34.0136054421769,33.843537414966,34.0136054421769,4468.8,0.0,1.0
2010-10-08,4.0,4.0,3.98,3.98,58400,34.0136054421769,34.0136054421769,33.843537414966,33.843537414966,6867.83999999999,0.0,1.0
2010-10-11,3.97,3.99,3.97,3.99,47000,33.7585034013605,33.9285714285714,33.7585034013605,33.9285714285714,5527.20000000001,0.0,1.0
2010-10-12,3.98,3.99,3.97,3.98,74100,33.843537414966,33.9285714285714,33.7585034013605,33.843537414966,8714.16,0.0,1.0
2010-10-13,3.97,3.99,3.97,3.98,67600,33.7585034013605,33.9285714285714,33.7585034013605,33.843537414966,7949.76000000001,0.0,1.0
2010-10-14,3.98,3.99,3.98,3.98,33600,33.843537414966,33.9285714285714,33.843537414966,33.843537414966,3951.36,0.0,1.0
2010-10-15,3.99,3.99,3.98,3.99,50800,33.9285714285714,33.9285714285714,33.843537414966,33.9285714285714,5974.08,0.0,1.0
2010-10-18,3.96,3.99,3.96,3.99,252000,33.6734693877551,33.9285714285714,33.6734693877551,33.9285714285714,29635.2,0.0,1.0
2010-10-19,3.15,3.5,2.94,3.39,613600,26.7857142857143,29.7619047619048,25.0,28.8265306122449,72159.36,0.0,1.0
2010-10-20,3.07,3.2,3.04,3.2,207000,26.1054421768707,27.2108843537415,25.8503401360544,27.2108843537415,24343.2,0.0,1.0
2010-10-21,3.04,3.12,3.03,3.11,115100,25.8503401360544,26.530612244898,25.765306122449,26.4455782312925,13535.76,0.0,1.0
2010-10-22,3.02,3.04,3.0,3.04,186300,25.6802721088435,25.8503401360544,25.5102040816327,25.8503401360544,21908.88,0.0,1.0
2010-10-25,3.01,3.05,2.98,3.05,147100,25.5952380952381,25.9353741496599,25.3401360544218,25.9353741496599,17298.96,0.0,1.0
2010-10-26,3.0,3.0,2.97,2.98,12683,25.5102040816327,25.5102040816327,25.2551020408163,25.3401360544218,1491.5208,0.0,1.0
2010-10-27,3.0,3.0,2.96,2.98,36166,25.5102040816327,25.5102040816327,25.1700680272109,25.3401360544218,4253.12159999999,0.0,1.0
2010-10-28,3.02,3.06,2.96,3.02,228700,25.6802721088435,26.0204081632653,25.1700680272109,25.6802721088435,26895.12,0.0,1.0
2010-10-29,3.15,3.15,3.0,3.0,173500,26.7857142857143,26.7857142857143,25.5102040816327,25.5102040816327,20403.6,0.0,1.0
2010-11-01,3.1,3.19,3.05,3.15,104500,26.3605442176871,27.1258503401361,25.9353741496599,26.7857142857143,12289.2,0.0,1.0
2010-11-02,3.25,3.28,3.12,3.14,221900,27.6360544217687,27.891156462585,26.530612244898,26.7006802721088,26095.44,0.0,1.0
2010-11-03,3.21,3.3,3.15,3.25,129700,27.2959183673469,28.0612244897959,26.7857142857143,27.6360544217687,15252.72,0.0,1.0
2010-11-04,3.3,3.32,3.24,3.31,131400,28.0612244897959,28.2312925170068,27.5510204081633,28.1462585034014,15452.64,0.0,1.0
2010-11-05,3.36,3.37,3.26,3.32,225400,28.5714285714286,28.656462585034,27.7210884353741,28.2312925170068,26507.04,0.0,1.0
2010-11-08,3.34,3.38,3.32,3.38,74300,28.4013605442177,28.7414965986395,28.2312925170068,28.7414965986395,8737.67999999999,0.0,1.0
2010-11-09,3.35,3.43,3.35,3.35,141300,28.4863945578231,29.1666666666667,28.4863945578231,28.4863945578231,16616.88,0.0,1.0
2010-11-10,3.4,3.41,3.35,3.35,82300,28.9115646258503,28.9965986394558,28.4863945578231,28.4863945578231,9678.48000000001,0.0,1.0
2010-11-11,3.39,3.4,3.3,3.34,31200,28.8265306122449,28.9115646258503,28.0612244897959,28.4013605442177,3669.12,0.0,1.0
2010-11-12,3.34,3.35,3.33,3.33,63000,28.4013605442177,28.4863945578231,28.3163265306122,28.3163265306122,7408.8,0.0,1.0
2010-11-15,3.41,3.4109,3.38,3.38,75700,28.9965986394558,29.0042517006803,28.7414965986395,28.7414965986395,8902.31999999999,0.0,1.0
2010-11-16,3.42,3.43,3.35,3.36,220000,29.0816326530612,29.1666666666667,28.4863945578231,28.5714285714286,25872,0.0,1.0
2010-11-17,3.42,3.44,3.4,3.44,100500,29.0816326530612,29.2517006802721,28.9115646258503,29.2517006802721,11818.8,0.0,1.0
2010-11-18,3.49,3.49,3.43,3.46,98600,29.6768707482993,29.6768707482993,29.1666666666667,29.421768707483,11595.36,0.0,1.0
2010-11-19,3.59,3.59,3.45,3.46,106700,30.5272108843537,30.5272108843537,29.3367346938776,29.421768707483,12547.92,0.0,1.0
2010-11-22,3.73,3.74,3.55,3.57,171200,31.7176870748299,31.8027210884354,30.187074829932,30.3571428571429,20133.12,0.0,1.0
2010-11-23,3.71,3.75,3.61,3.7,319300,31.547619047619,31.8877551020408,30.6972789115646,31.4625850340136,37549.6800000001,0.0,1.0
2010-11-24,3.78,3.78,3.7,3.7,62900,32.1428571428571,32.1428571428571,31.4625850340136,31.4625850340136,7397.04000000001,0.0,1.0
2010-11-26,3.78,3.83,3.74,3.74,18800,32.1428571428571,32.5680272108844,31.8027210884354,31.8027210884354,2210.88,0.0,1.0
2010-11-29,3.76,3.77,3.67,3.75,116800,31.9727891156463,32.0578231292517,31.2074829931973,31.8877551020408,13735.68,0.0,1.0
2010-11-30,3.75,3.76,3.69,3.71,95600,31.8877551020408,31.9727891156463,31.3775510204082,31.547619047619,11242.56,0.0,1.0
2010-12-01,3.69,3.75,3.67,3.73,138300,31.3775510204082,31.8877551020408,31.2074829931973,31.7176870748299,16264.08,0.0,1.0
2010-12-02,3.75,3.76,3.7,3.7,59100,31.8877551020408,31.9727891156463,31.4625850340136,31.4625850340136,6950.16,0.0,1.0
2010-12-03,3.58,3.75,3.485,3.73,265300,30.4421768707483,31.8877551020408,29.6343537414966,31.7176870748299,31199.28,0.0,1.0
2010-12-06,3.68,3.68,3.52,3.55,60000,31.2925170068027,31.2925170068027,29.9319727891156,30.187074829932,7056,0.0,1.0
2010-12-07,3.67,3.71,3.61,3.71,27000,31.2074829931973,31.547619047619,30.6972789115646,31.547619047619,3175.2,0.0,1.0
2010-12-08,3.69,3.7,3.63,3.68,25200,31.3775510204082,31.4625850340136,30.8673469387755,31.2925170068027,2963.52,0.0,1.0
2010-12-09,3.71,3.71,3.68,3.69,23400,31.547619047619,31.547619047619,31.2925170068027,31.3775510204082,2751.84,0.0,1.0
2010-12-10,3.63,3.74,3.63,3.71,46800,30.8673469387755,31.8027210884354,30.8673469387755,31.547619047619,5503.68,0.0,1.0
2010-12-13,3.49,3.67,3.49,3.63,156600,29.6768707482993,31.2074829931973,29.6768707482993,30.8673469387755,18416.16,0.0,1.0
2010-12-14,3.47,3.52,3.45,3.52,19000,29.5068027210884,29.9319727891156,29.3367346938776,29.9319727891156,2234.4,0.0,1.0
2010-12-15,3.61,3.63,3.48,3.48,27400,30.6972789115646,30.8673469387755,29.5918367346939,29.5918367346939,3222.24,0.0,1.0
2010-12-16,3.66,3.68,3.56,3.62,26000,31.1224489795918,31.2925170068027,30.2721088435374,30.7823129251701,3057.6,0.0,1.0
2010-12-17,3.56,3.7,3.56,3.65,60000,30.2721088435374,31.4625850340136,30.2721088435374,31.0374149659864,7056,0.0,1.0
2010-12-20,3.67,3.69,3.565,3.58,27700,31.2074829931973,31.3775510204082,30.3146258503401,30.4421768707483,3257.52,0.0,1.0
2010-12-21,3.64,3.69,3.56,3.69,48300,30.952380952381,31.3775510204082,30.2721088435374,31.3775510204082,5680.07999999999,0.0,1.0
2010-12-22,3.72,3.73,3.6,3.63,15900,31.6326530612245,31.7176870748299,30.6122448979592,30.8673469387755,1869.84,0.0,1.0
2010-12-23,3.64,3.71,3.61,3.71,16100,30.952380952381,31.547619047619,30.6972789115646,31.547619047619,1893.36,0.0,1.0
2010-12-27,3.59,3.64,3.53,3.64,24000,30.5272108843537,30.952380952381,30.0170068027211,30.952380952381,2822.4,0.0,1.0
2010-12-28,3.56,3.59,3.51,3.59,25000,30.2721088435374,30.5272108843537,29.8469387755102,30.5272108843537,2940,0.0,1.0
2010-12-29,3.52,3.6,3.44,3.57,32200,29.9319727891156,30.6122448979592,29.2517006802721,30.3571428571429,3786.72000000001,0.0,1.0
2010-12-30,3.64,3.67,3.47,3.53,42700,30.952380952381,31.2074829931973,29.5068027210884,30.0170068027211,5021.51999999999,0.0,1.0
2010-12-31,3.66,3.69,3.61,3.62,28000,31.1224489795918,31.3775510204082,30.6972789115646,30.7823129251701,3292.8,0.0,1.0
2011-01-03,3.8,3.8,3.58,3.69,94600,32.312925170068,32.312925170068,30.4421768707483,31.3775510204082,11124.96,0.0,1.0
2011-01-04,3.85,3.9,3.75,3.8,68700,32.7380952380952,33.1632653061224,31.8877551020408,32.312925170068,8079.12000000001,0.0,1.0
2011-01-05,3.88,3.89,3.75,3.85,91300,32.9931972789116,33.078231292517,31.8877551020408,32.7380952380952,10736.88,0.0,1.0
2011-01-06,3.87,3.88,3.8,3.87,144500,32.9081632653061,32.9931972789116,32.312925170068,32.9081632653061,16993.2,0.0,1.0
2011-01-07,3.86,3.88,3.8,3.88,163800,32.8231292517007,32.9931972789116,32.312925170068,32.9931972789116,19262.88,0.0,1.0
2011-01-10,3.8,3.85,3.75,3.82,110900,32.312925170068,32.7380952380952,31.8877551020408,32.4829931972789,13041.84,0.0,1.0
2011-01-11,3.79,3.81,3.78,3.81,28800,32.2278911564626,32.3979591836735,32.1428571428571,32.3979591836735,3386.88,0.0,1.0
2011-01-12,3.82,3.82,3.79,3.81,58300,32.4829931972789,32.4829931972789,32.2278911564626,32.3979591836735,6856.08,0.0,1.0
2011-01-13,3.81,3.82,3.78,3.81,45200,32.3979591836735,32.4829931972789,32.1428571428571,32.3979591836735,5315.51999999999,0.0,1.0
2011-01-14,3.85,3.85,3.8,3.8,42900,32.7380952380952,32.7380952380952,32.312925170068,32.312925170068,5045.04000000001,0.0,1.0
2011-01-18,3.84,3.85,3.82,3.82,17100,32.6530612244898,32.7380952380952,32.4829931972789,32.4829931972789,2010.96,0.0,1.0
2011-01-19,3.8,3.83,3.79,3.82,48400,32.312925170068,32.5680272108844,32.2278911564626,32.4829931972789,5691.84,0.0,1.0
2011-01-20,3.74,3.82,3.74,3.78,57000,31.8027210884354,32.4829931972789,31.8027210884354,32.1428571428571,6703.2,0.0,1.0
2011-01-21,3.75,3.8,3.72,3.75,35300,31.8877551020408,32.312925170068,31.6326530612245,31.8877551020408,4151.28,0.0,1.0
2011-01-24,3.77,3.8,3.72,3.72,22700,32.0578231292517,32.312925170068,31.6326530612245,31.6326530612245,2669.52,0.0,1.0
2011-01-25,3.74,3.76,3.65,3.74,59800,31.8027210884354,31.9727891156463,31.0374149659864,31.8027210884354,7032.48,0.0,1.0
2011-01-26,3.79,3.81,3.58,3.73,36600,32.2278911564626,32.3979591836735,30.4421768707483,31.7176870748299,4304.16,0.0,1.0
2011-01-27,3.77,3.77,3.75,3.76,12100,32.0578231292517,32.0578231292517,31.8877551020408,31.9727891156463,1422.96,0.0,1.0
2011-01-28,3.63,3.76,3.63,3.76,36100,30.8673469387755,31.9727891156463,30.8673469387755,31.9727891156463,4245.36,0.0,1.0
2011-01-31,3.63,3.64,3.59,3.61,31700,30.8673469387755,30.952380952381,30.5272108843537,30.6972789115646,3727.92,0.0,1.0
2011-02-01,3.69,3.74,3.412,3.65,57500,31.3775510204082,31.8027210884354,29.0136054421769,31.0374149659864,6761.99999999999,0.0,1.0
2011-02-02,3.68,3.73,3.6701,3.7,8700,31.2925170068027,31.7176870748299,31.2083333333333,31.4625850340136,1023.12,0.0,1.0
2011-02-03,3.7,3.72,3.66,3.66,28900,31.4625850340136,31.6326530612245,31.1224489795918,31.1224489795918,3398.64,0.0,1.0
2011-02-04,3.78,3.78,3.7,3.7,26700,32.1428571428571,32.1428571428571,31.4625850340136,31.4625850340136,3139.92,0.0,1.0
2011-02-07,3.81,3.87,3.76,3.76,25700,32.3979591836735,32.9081632653061,31.9727891156463,31.9727891156463,3022.32,0.0,1.0
2011-02-08,3.84,3.85,3.7,3.8,15600,32.6530612244898,32.7380952380952,31.4625850340136,32.312925170068,1834.56,0.0,1.0
2011-02-09,3.82,3.83,3.78,3.81,6700,32.4829931972789,32.5680272108844,32.1428571428571,32.3979591836735,787.92,0.0,1.0
2011-02-10,3.89,3.89,3.81,3.81,24300,33.078231292517,33.078231292517,32.3979591836735,32.3979591836735,2857.68,0.0,1.0
2011-02-11,3.88,3.88,3.82,3.84,10300,32.9931972789116,32.9931972789116,32.4829931972789,32.6530612244898,1211.28,0.0,1.0
2011-02-14,3.79,3.89,3.76,3.89,58500,32.2278911564626,33.078231292517,31.9727891156463,33.078231292517,6879.6,0.0,1.0
2011-02-15,3.83,3.84,3.76,3.77,21000,32.5680272108844,32.6530612244898,31.9727891156463,32.0578231292517,2469.6,0.0,1.0
2011-02-16,3.86,3.86,3.81,3.82,13000,32.8231292517007,32.8231292517007,32.3979591836735,32.4829931972789,1528.8,0.0,1.0
2011-02-17,3.82,3.84,3.64,3.84,26800,32.4829931972789,32.6530612244898,30.952380952381,32.6530612244898,3151.68,0.0,1.0
2011-02-18,3.75,3.83,3.74,3.83,16200,31.8877551020408,32.5680272108844,31.8027210884354,32.5680272108844,1905.12,0.0,1.0
2011-02-22,3.63,3.75,3.6,3.74,44200,30.8673469387755,31.8877551020408,30.6122448979592,31.8027210884354,5197.92,0.0,1.0
2011-02-23,3.64,3.68,3.58,3.62,51800,30.952380952381,31.2925170068027,30.4421768707483,30.7823129251701,6091.67999999999,0.0,1.0
2011-02-24,3.66,3.68,3.6,3.66,49800,31.1224489795918,31.2925170068027,30.6122448979592,31.1224489795918,5856.48000000001,0.0,1.0
2011-02-25,3.85,3.86,3.65,3.65,20900,32.7380952380952,32.8231292517007,31.0374149659864,31.0374149659864,2457.84,0.0,1.0
2011-02-28,3.87,3.87,3.82,3.85,18100,32.9081632653061,32.9081632653061,32.4829931972789,32.7380952380952,2128.56,0.0,1.0
2011-03-01,3.7,3.87,3.67,3.86,11100,31.4625850340136,32.9081632653061,31.2074829931973,32.8231292517007,1305.36,0.0,1.0
2011-03-02,3.74,3.8,3.7,3.71,8900,31.8027210884354,32.312925170068,31.4625850340136,31.547619047619,1046.64,0.0,1.0
2011-03-03,3.81,3.83,3.75,3.76,10900,32.3979591836735,32.5680272108844,31.8877551020408,31.9727891156463,1281.84,0.0,1.0
2011-03-04,3.78,3.82,3.77,3.8199,5400,32.1428571428571,32.4829931972789,32.0578231292517,32.4821428571429,635.040000000001,0.0,1.0
2011-03-07,3.63,3.79,3.63,3.79,19500,30.8673469387755,32.2278911564626,30.8673469387755,32.2278911564626,2293.2,0.0,1.0
2011-03-08,3.69,3.71,3.63,3.63,8600,31.3775510204082,31.547619047619,30.8673469387755,30.8673469387755,1011.36,0.0,1.0
2011-03-09,3.65,3.68,3.62,3.67,4600,31.0374149659864,31.2925170068027,30.7823129251701,31.2074829931973,540.96,0.0,1.0
2011-03-10,3.67,3.7,3.62,3.62,37200,31.2074829931973,31.4625850340136,30.7823129251701,30.7823129251701,4374.72,0.0,1.0
2011-03-11,3.7,3.72,3.6,3.6,25700,31.4625850340136,31.6326530612245,30.6122448979592,30.6122448979592,3022.32,0.0,1.0
2011-03-14,3.7,3.72,3.68,3.68,13100,31.4625850340136,31.6326530612245,31.2925170068027,31.2925170068027,1540.56,0.0,1.0
2011-03-15,3.63,3.69,3.5,3.62,73800,30.8673469387755,31.3775510204082,29.7619047619048,30.7823129251701,8678.88,0.0,1.0
2011-03-16,3.57,3.65,3.56,3.63,46800,30.3571428571429,31.0374149659864,30.2721088435374,30.8673469387755,5503.67999999999,0.0,1.0
2011-03-17,3.6,3.62,3.56,3.62,28300,30.6122448979592,30.7823129251701,30.2721088435374,30.7823129251701,3328.08,0.0,1.0
2011-03-18,3.67,3.68,3.57,3.61,37800,31.2074829931973,31.2925170068027,30.3571428571429,30.6972789115646,4445.28,0.0,1.0
2011-03-21,3.73,3.75,3.67,3.71,21300,31.7176870748299,31.8877551020408,31.2074829931973,31.547619047619,2504.88,0.0,1.0
2011-03-22,3.68,3.73,3.62,3.73,10400,31.2925170068027,31.7176870748299,30.7823129251701,31.7176870748299,1223.04,0.0,1.0
2011-03-23,3.67,3.68,3.58,3.65,19400,31.2074829931973,31.2925170068027,30.4421768707483,31.0374149659864,2281.44,0.0,1.0
2011-03-24,3.68,3.69,3.66,3.67,6400,31.2925170068027,31.3775510204082,31.1224489795918,31.2074829931973,752.640000000001,0.0,1.0
2011-03-25,3.63,3.68,3.6,3.68,18500,30.8673469387755,31.2925170068027,30.6122448979592,31.2925170068027,2175.6,0.0,1.0
2011-03-28,3.61,3.63,3.58,3.63,11500,30.6972789115646,30.8673469387755,30.4421768707483,30.8673469387755,1352.4,0.0,1.0
2011-03-29,3.66,3.7,3.5,3.62,47100,31.1224489795918,31.4625850340136,29.7619047619048,30.7823129251701,5538.96000000001,0.0,1.0
2011-03-30,3.7,3.71,3.62,3.67,9100,31.4625850340136,31.547619047619,30.7823129251701,31.2074829931973,1070.16,0.0,1.0
2011-03-31,3.7,3.75,3.65,3.7,26000,31.4625850340136,31.8877551020408,31.0374149659864,31.4625850340136,3057.6,0.0,1.0
2011-04-01,3.65,3.71,3.64,3.7,7100,31.0374149659864,31.547619047619,30.952380952381,31.4625850340136,834.96,0.0,1.0
2011-04-04,3.66,3.68,3.61,3.66,6700,31.1224489795918,31.2925170068027,30.6972789115646,31.1224489795918,787.920000000001,0.0,1.0
2011-04-05,3.69,3.7,3.66,3.7,10000,31.3775510204082,31.4625850340136,31.1224489795918,31.4625850340136,1176,0.0,1.0
2011-04-06,3.79,3.8099,3.64,3.71,14100,32.2278911564626,32.3971088435374,30.952380952381,31.547619047619,1658.16,0.0,1.0
2011-04-07,3.76,3.79,3.69,3.79,11200,31.9727891156463,32.2278911564626,31.3775510204082,32.2278911564626,1317.12,0.0,1.0
2011-04-08,4.2,4.21,3.72,3.78,125400,35.7142857142857,35.7993197278912,31.6326530612245,32.1428571428571,14747.04,0.0,1.0
2011-04-11,4.32,4.35,4.13,4.23,69800,36.734693877551,36.9897959183673,35.1190476190476,35.969387755102,8208.48000000001,0.0,1.0
2011-04-12,4.18,4.3501,4.11,4.3,72400,35.5442176870748,36.9906462585034,34.9489795918367,36.5646258503401,8514.24000000001,0.0,1.0
2011-04-13,3.9,4.19,3.87,4.19,30600,33.1632653061224,35.6292517006803,32.9081632653061,35.6292517006803,3598.56000000001,0.0,1.0
2011-04-14,3.82,3.89,3.74,3.85,24700,32.4829931972789,33.078231292517,31.8027210884354,32.7380952380952,2904.72,0.0,1.0
2011-04-15,3.75,3.81,3.71,3.81,46000,31.8877551020408,32.3979591836735,31.547619047619,32.3979591836735,5409.6,0.0,1.0
2011-04-18,3.69,3.8,3.69,3.71,32600,31.3775510204082,32.312925170068,31.3775510204082,31.547619047619,3833.76,0.0,1.0
2011-04-19,3.68,3.77,3.65,3.7,26800,31.2925170068027,32.0578231292517,31.0374149659864,31.4625850340136,3151.68,0.0,1.0
2011-04-20,3.82,3.82,3.6801,3.73,36100,32.4829931972789,32.4829931972789,31.2933673469388,31.7176870748299,4245.36,0.0,1.0
2011-04-21,3.78,3.82,3.74,3.82,39000,32.1428571428571,32.4829931972789,31.8027210884354,32.4829931972789,4586.40000000001,0.0,1.0
2011-04-25,3.77,3.785,3.742,3.77,11000,32.0578231292517,32.1853741496599,31.8197278911565,32.0578231292517,1293.6,0.0,1.0
2011-04-26,3.7,3.78,3.65,3.76,37600,31.4625850340136,32.1428571428571,31.0374149659864,31.9727891156463,4421.76,0.0,1.0
2011-04-27,3.68,3.72,3.65,3.69,46500,31.2925170068027,31.6326530612245,31.0374149659864,31.3775510204082,5468.4,0.0,1.0
2011-04-28,3.65,3.68,3.61,3.66,53400,31.0374149659864,31.2925170068027,30.6972789115646,31.1224489795918,6279.84,0.0,1.0
2011-04-29,3.62,3.7,3.57,3.65,148000,30.7823129251701,31.4625850340136,30.3571428571429,31.0374149659864,17404.8,0.0,1.0
2011-05-02,3.63,3.67,3.61,3.62,40000,30.8673469387755,31.2074829931973,30.6972789115646,30.7823129251701,4704,0.0,1.0
2011-05-03,3.61,3.64,3.53,3.63,28000,30.6972789115646,30.952380952381,30.0170068027211,30.8673469387755,3292.8,0.0,1.0
2011-05-04,3.5,3.61,3.5,3.59,23000,29.7619047619048,30.6972789115646,29.7619047619048,30.5272108843537,2704.8,0.0,1.0
2011-05-05,3.46,3.58,3.46,3.5,40800,29.421768707483,30.4421768707483,29.421768707483,29.7619047619048,4798.08,0.0,1.0
2011-05-06,3.43,3.52,3.41,3.47,63000,29.1666666666667,29.9319727891156,28.9965986394558,29.5068027210884,7408.79999999999,0.0,1.0
2011-05-09,3.54,3.54,3.42,3.42,26000,30.1020408163265,30.1020408163265,29.0816326530612,29.0816326530612,3057.6,0.0,1.0
2011-05-10,3.53,3.57,3.49,3.54,34500,30.0170068027211,30.3571428571429,29.6768707482993,30.1020408163265,4057.2,0.0,1.0
2011-05-11,3.42,3.51,3.3875,3.51,37700,29.0816326530612,29.8469387755102,28.8052721088435,29.8469387755102,4433.52,0.0,1.0
2011-05-12,3.55,3.55,3.35,3.4,25000,30.187074829932,30.187074829932,28.4863945578231,28.9115646258503,2940,0.0,1.0
2011-05-13,3.41,3.55,3.34,3.54,35000,28.9965986394558,30.187074829932,28.4013605442177,30.1020408163265,4116,0.0,1.0
2011-05-16,3.22,3.39,3.2,3.39,43500,27.3809523809524,28.8265306122449,27.2108843537415,28.8265306122449,5115.6,0.0,1.0
2011-05-17,3.26,3.28,3.19,3.2,21600,27.7210884353741,27.891156462585,27.1258503401361,27.2108843537415,2540.16,0.0,1.0
2011-05-18,3.26,3.28,3.24,3.26,11000,27.7210884353741,27.891156462585,27.5510204081633,27.7210884353741,1293.6,0.0,1.0
2011-05-19,3.27,3.3,3.23,3.28,24500,27.8061224489796,28.0612244897959,27.4659863945578,27.891156462585,2881.2,0.0,1.0
2011-05-20,3.22,3.27,3.21,3.24,47500,27.3809523809524,27.8061224489796,27.2959183673469,27.5510204081633,5586,0.0,1.0
2011-05-23,3.24,3.29,3.21,3.25,22900,27.5510204081633,27.9761904761905,27.2959183673469,27.6360544217687,2693.04,0.0,1.0
2011-05-24,3.25,3.3,3.22,3.25,54200,27.6360544217687,28.0612244897959,27.3809523809524,27.6360544217687,6373.92,0.0,1.0
2011-05-25,3.36,3.39,3.24,3.26,64600,28.5714285714286,28.8265306122449,27.5510204081633,27.7210884353741,7596.95999999999,0.0,1.0
2011-05-26,3.4,3.4,3.32,3.34,19000,28.9115646258503,28.9115646258503,28.2312925170068,28.4013605442177,2234.4,0.0,1.0
2011-05-27,3.45,3.46,3.4,3.42,18700,29.3367346938776,29.421768707483,28.9115646258503,29.0816326530612,2199.12,0.0,1.0
2011-05-31,3.47,3.48,3.37,3.48,35900,29.5068027210884,29.5918367346939,28.656462585034,29.5918367346939,4221.84000000001,0.0,1.0
2011-06-01,3.37,3.49,3.36,3.47,37100,28.656462585034,29.6768707482993,28.5714285714286,29.5068027210884,4362.96,0.0,1.0
2011-06-02,3.39,3.41,3.33,3.39,16800,28.8265306122449,28.9965986394558,28.3163265306122,28.8265306122449,1975.68,0.0,1.0
2011-06-03,3.34,3.44,3.34,3.34,24800,28.4013605442177,29.2517006802721,28.4013605442177,28.4013605442177,2916.48,0.0,1.0
2011-06-06,3.26,3.33,3.23,3.24,49500,27.7210884353741,28.3163265306122,27.4659863945578,27.5510204081633,5821.20000000001,0.0,1.0
2011-06-07,3.23,3.39,3.22,3.28,71800,27.4659863945578,28.8265306122449,27.3809523809524,27.891156462585,8443.68000000001,0.0,1.0
2011-06-08,3.17,3.27,3.16,3.23,71800,26.9557823129252,27.8061224489796,26.8707482993197,27.4659863945578,8443.67999999999,0.0,1.0
2011-06-09,3.12,3.22,3.11,3.18,32000,26.530612244898,27.3809523809524,26.4455782312925,27.0408163265306,3763.19999999999,0.0,1.0
2011-06-10,2.95,3.22,2.91,3.11,77800,25.0850340136054,27.3809523809524,24.7448979591837,26.4455782312925,9149.28000000002,0.0,1.0
2011-06-13,2.93,2.96,2.63,2.96,77900,24.9149659863946,25.1700680272109,22.3639455782313,25.1700680272109,9161.03999999999,0.0,1.0
2011-06-14,3.1,3.11,2.95,2.96,40800,26.3605442176871,26.4455782312925,25.0850340136054,25.1700680272109,4798.08,0.0,1.0
2011-06-15,3.04,3.14,2.97,3.07,176900,25.8503401360544,26.7006802721088,25.2551020408163,26.1054421768707,20803.44,0.0,1.0
2011-06-16,2.94,3.03,2.91,3.03,61700,25.0,25.765306122449,24.7448979591837,25.765306122449,7255.92,0.0,1.0
2011-06-17,2.8,2.97,2.79,2.97,191300,23.8095238095238,25.2551020408163,23.7244897959184,25.2551020408163,22496.88,0.0,1.0
2011-06-20,2.85,2.87,2.76,2.81,84400,24.234693877551,24.4047619047619,23.469387755102,23.8945578231293,9925.44000000001,0.0,1.0
2011-06-21,2.8,2.85,2.75,2.85,62500,23.8095238095238,24.234693877551,23.3843537414966,24.234693877551,7350,0.0,1.0
2011-06-22,2.33,2.59,2.33,2.59,250400,23.3,25.9,23.3,25.9,25040,0.0,1.176
2011-06-23,2.35,2.42,2.31,2.32,193600,23.5,24.2,23.1,23.2,19360,0.0,1.0
2011-06-24,2.75,2.9,2.36,2.36,1776000,27.5,29.0,23.6,23.6,177600,0.0,1.0
2011-06-27,2.43,2.7,2.38,2.38,180300,24.3,27.0,23.8,23.8,18030,0.0,1.0
2011-06-28,2.4,2.46,2.36,2.43,83000,24.0,24.6,23.6,24.3,8300,0.0,1.0
2011-06-29,2.38,2.47,2.36,2.39,96300,23.8,24.7,23.6,23.9,9630,0.0,1.0
2011-06-30,2.31,2.4,2.25,2.38,255700,23.1,24.0,22.5,23.8,25570,0.0,1.0
2011-07-01,2.24,2.31,2.23,2.31,38500,22.4,23.1,22.3,23.1,3850,0.0,1.0
2011-07-05,2.21,2.27,2.21,2.27,81500,22.1,22.7,22.1,22.7,8150,0.0,1.0
2011-07-06,2.21,2.24,2.21,2.24,100800,22.1,22.4,22.1,22.4,10080,0.0,1.0
2011-07-07,2.21,2.26,2.21,2.24,66300,22.1,22.6,22.1,22.4,6630,0.0,1.0
2011-07-08,2.23,2.24,2.2,2.2,66500,22.3,22.4,22.0,22.0,6650,0.0,1.0
2011-07-11,2.23,2.26,2.17,2.2,38800,22.3,22.6,21.7,22.0,3880,0.0,1.0
2011-07-12,2.23,2.26,2.2,2.22,52100,22.3,22.6,22.0,22.2,5210,0.0,1.0
2011-07-13,2.22,2.33,2.21,2.33,78200,22.2,23.3,22.1,23.3,7820,0.0,1.0
2011-07-14,2.18,2.23,2.18,2.22,71700,21.8,22.3,21.8,22.2,7170,0.0,1.0
2011-07-15,2.12,2.1801,2.11,2.18,104400,21.2,21.801,21.1,21.8,10440,0.0,1.0
2011-07-18,2.15,2.18,2.12,2.18,204300,21.5,21.8,21.2,21.8,20430,0.0,1.0
2011-07-19,2.12,2.1601,2.12,2.13,49400,21.2,21.601,21.2,21.3,4940,0.0,1.0
2011-07-20,2.17,2.17,2.1336,2.15,32500,21.7,21.7,21.336,21.5,3250,0.0,1.0
2011-07-21,2.14,2.18,2.13,2.16,42700,21.4,21.8,21.3,21.6,4270,0.0,1.0
2011-07-22,2.21,2.28,2.13,2.16,143100,22.1,22.8,21.3,21.6,14310,0.0,1.0
2011-07-25,2.18,2.201,2.16,2.1601,34000,21.8,22.01,21.6,21.601,3400,0.0,1.0
2011-07-26,2.18,2.2,2.13,2.13,32200,21.8,22.0,21.3,21.3,3220,0.0,1.0
2011-07-27,2.2,2.23,2.14,2.1429,56600,22.0,22.3,21.4,21.429,5660,0.0,1.0
2011-07-28,2.21,2.229,2.18,2.18,41800,22.1,22.29,21.8,21.8,4180,0.0,1.0
2011-07-29,2.25,2.339,2.2,2.22,94100,22.5,23.39,22.0,22.2,9410,0.0,1.0
2011-08-01,2.37,2.4,2.2623,2.3,118900,23.7,24.0,22.623,23.0,11890,0.0,1.0
2011-08-02,2.18,2.4,2.18,2.39,66600,21.8,24.0,21.8,23.9,6660,0.0,1.0
2011-08-03,2.11,2.2034,2.07,2.15,76300,21.1,22.034,20.7,21.5,7630,0.0,1.0
2011-08-04,1.93,2.12,1.9,2.12,229000,19.3,21.2,19.0,21.2,22900,0.0,1.0
2011-08-05,1.9,1.92,1.82,1.9,113800,19.0,19.2,18.2,19.0,11380,0.0,1.0
2011-08-08,1.85,1.96,1.78,1.96,813700,18.5,19.6,17.8,19.6,81370,0.0,1.0
2011-08-09,1.95,1.97,1.82,1.95,35400,19.5,19.7,18.2,19.5,3540,0.0,1.0
2011-08-10,1.99,2.0,1.9227,1.96,29200,19.9,20.0,19.227,19.6,2920,0.0,1.0
2011-08-11,2.0,2.05,1.95,1.98,13900,20.0,20.5,19.5,19.8,1390,0.0,1.0
2011-08-12,2.04,2.05,1.99,1.99,15200,20.4,20.5,19.9,19.9,1520,0.0,1.0
2011-08-15,1.98,2.09,1.98,2.02,24100,19.8,20.9,19.8,20.2,2410,0.0,1.0
2011-08-16,1.96,2.01,1.881,1.97,14600,19.6,20.1,18.81,19.7,1460,0.0,1.0
2011-08-17,1.96,2.0,1.8,1.92,64800,19.6,20.0,18.0,19.2,6480,0.0,1.0
2011-08-18,1.79,1.92,1.72,1.92,154200,17.9,19.2,17.2,19.2,15420,0.0,1.0
2011-08-19,1.68,1.99,1.6,1.77,138500,16.8,19.9,16.0,17.7,13850,0.0,1.0
2011-08-22,1.71,1.8,1.68,1.7,50700,17.1,18.0,16.8,17.0,5070,0.0,1.0
2011-08-23,1.69,1.75,1.69,1.71,4000,16.9,17.5,16.9,17.1,400,0.0,1.0
2011-08-24,1.77,1.77,1.67,1.69,2400,17.7,17.7,16.7,16.9,240,0.0,1.0
2011-08-25,1.75,1.8,1.704,1.79,47400,17.5,18.0,17.04,17.9,4740,0.0,1.0
2011-08-26,1.83,1.83,1.74,1.74,6500,18.3,18.3,17.4,17.4,650,0.0,1.0
2011-08-29,1.95,1.95,1.83,1.88,20200,19.5,19.5,18.3,18.8,2020,0.0,1.0
2011-08-30,2.15,2.18,1.91,1.97,55500,21.5,21.8,19.1,19.7,5550,0.0,1.0
2011-08-31,2.12,2.15,2.09,2.12,8300,21.2,21.5,20.9,21.2,830,0.0,1.0
2011-09-01,1.9,2.08,1.89,2.06,35200,19.0,20.8,18.9,20.6,3520,0.0,1.0
2011-09-02,1.79,1.9,1.77,1.86,23400,17.9,19.0,17.7,18.6,2340,0.0,1.0
2011-09-06,1.75,1.8,1.71,1.77,11600,17.5,18.0,17.1,17.7,1160,0.0,1.0
2011-09-07,1.76,1.82,1.74,1.76,17000,17.6,18.2,17.4,17.6,1700,0.0,1.0
2011-09-08,1.79,1.81,1.7,1.77,19700,17.9,18.1,17.0,17.7,1970,0.0,1.0
2011-09-09,1.73,1.7971,1.68,1.7971,14100,17.3,17.971,16.8,17.971,1410,0.0,1.0
2011-09-12,1.62,1.73,1.6,1.69,36000,16.2,17.3,16.0,16.9,3600,0.0,1.0
2011-09-13,1.62,1.68,1.62,1.65,29700,16.2,16.8,16.2,16.5,2970,0.0,1.0
2011-09-14,1.67,1.68,1.5699,1.6,78700,16.7,16.8,15.699,16.0,7870,0.0,1.0
2011-09-15,1.67,1.69,1.59,1.63,16800,16.7,16.9,15.9,16.3,1680,0.0,1.0
2011-09-16,1.83,1.89,1.57,1.65,120400,18.3,18.9,15.7,16.5,12040,0.0,1.0
2011-09-19,1.74,1.79,1.69,1.79,15400,17.4,17.9,16.9,17.9,1540,0.0,1.0
2011-09-20,1.62,1.73,1.62,1.73,39500,16.2,17.3,16.2,17.3,3950,0.0,1.0
2011-09-21,1.55,1.65,1.55,1.6004,113800,15.5,16.5,15.5,16.004,11380,0.0,1.0
2011-09-22,1.51,1.59,1.41,1.5105,163500,15.1,15.9,14.1,15.105,16350,0.0,1.0
2011-09-23,1.67,1.69,1.5297,1.5297,29300,16.7,16.9,15.297,15.297,2930,0.0,1.0
2011-09-26,1.52,1.63,1.52,1.63,26300,15.2,16.3,15.2,16.3,2630,0.0,1.0
2011-09-27,1.5,1.57,1.42,1.52,97700,15.0,15.7,14.2,15.2,9770,0.0,1.0
2011-09-28,1.46,1.54,1.45,1.53,49000,14.6,15.4,14.5,15.3,4900,0.0,1.0
2011-09-29,1.5,1.57,1.41,1.45,71200,15.0,15.7,14.1,14.5,7120,0.0,1.0
2011-09-30,1.45,1.56,1.39,1.52,63700,14.5,15.6,13.9,15.2,6370,0.0,1.0
2011-10-03,1.35,1.44,1.3,1.42,66400,13.5,14.4,13.0,14.2,6640,0.0,1.0
2011-10-04,1.33,1.35,1.3,1.3,42700,13.3,13.5,13.0,13.0,4270,0.0,1.0
2011-10-05,1.28,1.3352,1.27,1.31,31300,12.8,13.352,12.7,13.1,3130,0.0,1.0
2011-10-06,1.33,1.36,1.285,1.29,33000,13.3,13.6,12.85,12.9,3300,0.0,1.0
2011-10-07,1.35,1.41,1.31,1.33,56900,13.5,14.1,13.1,13.3,5690,0.0,1.0
2011-10-10,1.36,1.38,1.34,1.34,29400,13.6,13.8,13.4,13.4,2940,0.0,1.0
2011-10-11,1.4,1.4,1.33,1.35,27900,14.0,14.0,13.3,13.5,2790,0.0,1.0
2011-10-12,1.37,1.39,1.34,1.39,18700,13.7,13.9,13.4,13.9,1870,0.0,1.0
2011-10-13,1.36,1.36,1.33,1.34,12700,13.6,13.6,13.3,13.4,1270,0.0,1.0
2011-10-14,1.33,1.35,1.31,1.35,30900,13.3,13.5,13.1,13.5,3090,0.0,1.0
2011-10-17,1.33,1.34,1.29,1.31,9500,13.3,13.4,12.9,13.1,950,0.0,1.0
2011-10-18,1.39,1.48,1.29,1.3,56800,13.9,14.8,12.9,13.0,5680,0.0,1.0
2011-10-19,1.34,1.42,1.33,1.42,30800,13.4,14.2,13.3,14.2,3080,0.0,1.0
2011-10-20,1.33,1.36,1.33,1.33,1800,13.3,13.6,13.3,13.3,180,0.0,1.0
2011-10-21,1.36,1.4,1.35,1.38,15800,13.6,14.0,13.5,13.8,1580,0.0,1.0
2011-10-24,1.53,1.57,1.37,1.37,123000,15.3,15.7,13.7,13.7,12300,0.0,1.0
2011-10-25,1.63,1.63,1.51,1.54,49100,16.3,16.3,15.1,15.4,4910,0.0,1.0
2011-10-26,1.67,1.71,1.6,1.63,62400,16.7,17.1,16.0,16.3,6240,0.0,1.0
2011-10-27,1.59,1.72,1.48,1.72,123000,15.9,17.2,14.8,17.2,12300,0.0,1.0
2011-10-28,1.6,1.64,1.57,1.57,15900,16.0,16.4,15.7,15.7,1590,0.0,1.0
2011-10-31,1.58,1.59,1.51,1.55,23700,15.8,15.9,15.1,15.5,2370,0.0,1.0
2011-11-01,1.61,1.62,1.58,1.58,1500,16.1,16.2,15.8,15.8,150,0.0,1.0
2011-11-02,1.69,1.7299,1.56,1.61,6800,16.9,17.299,15.6,16.1,680,0.0,1.0
2011-11-03,1.69,1.71,1.62,1.62,15900,16.9,17.1,16.2,16.2,1590,0.0,1.0
2011-11-04,1.68,1.68,1.58,1.66,19700,16.8,16.8,15.8,16.6,1970,0.0,1.0
2011-11-07,1.58,1.66,1.5,1.66,19200,15.8,16.6,15.0,16.6,1920,0.0,1.0
2011-11-08,1.66,1.66,1.57,1.6,28900,16.6,16.6,15.7,16.0,2890,0.0,1.0
2011-11-09,1.72,1.72,1.61,1.63,17200,17.2,17.2,16.1,16.3,1720,0.0,1.0
2011-11-10,1.8,1.8,1.7155,1.72,15100,18.0,18.0,17.155,17.2,1510,0.0,1.0
2011-11-11,1.79,1.83,1.7801,1.7801,4900,17.9,18.3,17.801,17.801,490,0.0,1.0
2011-11-14,1.84,1.84,1.8,1.8,8800,18.4,18.4,18.0,18.0,880,0.0,1.0
2011-11-15,1.83,1.86,1.81,1.82,26900,18.3,18.6,18.1,18.2,2690,0.0,1.0
2011-11-16,1.88,1.89,1.8,1.8,19200,18.8,18.9,18.0,18.0,1920,0.0,1.0
2011-11-17,1.88,1.9,1.85,1.9,34800,18.8,19.0,18.5,19.0,3480,0.0,1.0
2011-11-18,1.87,1.88,1.86,1.87,5900,18.7,18.8,18.6,18.7,590,0.0,1.0
2011-11-21,1.75,1.8274,1.75,1.8204,9900,17.5,18.274,17.5,18.204,990,0.0,1.0
2011-11-22,1.6,1.8,1.555,1.76,30900,16.0,18.0,15.55,17.6,3090,0.0,1.0
2011-11-23,1.59,1.64,1.55,1.58,8400,15.9,16.4,15.5,15.8,840,0.0,1.0
2011-11-25,1.6,1.6,1.55,1.56,6000,16.0,16.0,15.5,15.6,600,0.0,1.0
2011-11-28,1.6,1.64,1.55,1.6,7600,16.0,16.4,15.5,16.0,760,0.0,1.0
2011-11-29,1.44,1.58,1.35,1.58,46300,14.4,15.8,13.5,15.8,4630,0.0,1.0
2011-11-30,1.46,1.48,1.412,1.47,16800,14.6,14.8,14.12,14.7,1680,0.0,1.0
2011-12-01,1.438,1.45,1.4,1.45,7400,14.38,14.5,14.0,14.5,740,0.0,1.0
2011-12-02,1.48,1.49,1.41,1.41,10700,14.8,14.9,14.1,14.1,1070,0.0,1.0
2011-12-05,1.48,1.48,1.4,1.46,9600,14.8,14.8,14.0,14.6,960,0.0,1.0
2011-12-06,1.45,1.47,1.4,1.47,6600,14.5,14.7,14.0,14.7,660,0.0,1.0
2011-12-07,1.47,1.5,1.36,1.41,43200,14.7,15.0,13.6,14.1,4320,0.0,1.0
2011-12-08,1.44,1.45,1.39,1.45,11400,14.4,14.5,13.9,14.5,1140,0.0,1.0
2011-12-09,1.5,1.5,1.4,1.45,10700,15.0,15.0,14.0,14.5,1070,0.0,1.0
2011-12-12,1.55,1.55,1.43,1.5,9000,15.5,15.5,14.3,15.0,900,0.0,1.0
2011-12-13,1.48,1.57,1.45,1.57,4800,14.8,15.7,14.5,15.7,480,0.0,1.0
2011-12-14,1.44,1.48,1.39,1.48,141000,14.4,14.8,13.9,14.8,14100,0.0,1.0
2011-12-15,1.4,1.44,1.37,1.42,45800,14.0,14.4,13.7,14.2,4580,0.0,1.0
2011-12-16,1.26,1.42,1.26,1.37,84800,12.6,14.2,12.6,13.7,8480,0.0,1.0
2011-12-19,1.29,1.32,1.25,1.3,61000,12.9,13.2,12.5,13.0,6100,0.0,1.0
2011-12-20,1.36,1.37,1.28,1.29,17500,13.6,13.7,12.8,12.9,1750,0.0,1.0
2011-12-21,1.4,1.4,1.31,1.31,8900,14.0,14.0,13.1,13.1,890,0.0,1.0
2011-12-22,1.42,1.42,1.34,1.39,192700,14.2,14.2,13.4,13.9,19270,0.0,1.0
2011-12-23,1.45,1.45,1.36,1.41,59100,14.5,14.5,13.6,14.1,5910,0.0,1.0
2011-12-27,1.47,1.47,1.4,1.4,44700,14.7,14.7,14.0,14.0,4470,0.0,1.0
2011-12-28,1.45,1.46,1.4,1.46,5122,14.5,14.6,14.0,14.6,512.2,0.0,1.0
2011-12-29,1.45,1.46,1.4,1.44,10590,14.5,14.6,14.0,14.4,1059,0.0,1.0
2011-12-30,1.5,1.53,1.45,1.45,51700,15.0,15.3,14.5,14.5,5170,0.0,1.0
2012-01-03,1.49,1.53,1.45,1.53,30200,14.9,15.3,14.5,15.3,3020,0.0,1.0
2012-01-04,1.53,1.55,1.49,1.5,13700,15.3,15.5,14.9,15.0,1370,0.0,1.0
2012-01-05,1.51,1.54,1.49,1.51,5800,15.1,15.4,14.9,15.1,580,0.0,1.0
2012-01-06,1.49,1.54,1.49,1.5,4200,14.9,15.4,14.9,15.0,420,0.0,1.0
2012-01-09,1.48,1.5,1.48,1.48,1700,14.8,15.0,14.8,14.8,170,0.0,1.0
2012-01-10,1.56,1.58,1.47,1.47,74100,15.6,15.8,14.7,14.7,7410,0.0,1.0
2012-01-11,1.73,1.78,1.58,1.58,50800,17.3,17.8,15.8,15.8,5080,0.0,1.0
2012-01-12,1.9,1.9,1.7082,1.7082,7600,19.0,19.0,17.082,17.082,760,0.0,1.0
2012-01-13,1.89,1.9,1.8,1.87,58500,18.9,19.0,18.0,18.7,5850,0.0,1.0
2012-01-17,1.95,2.01,1.82,1.85,65100,19.5,20.1,18.2,18.5,6510,0.0,1.0
2012-01-18,1.98,2.0,1.95,1.97,3300,19.8,20.0,19.5,19.7,330,0.0,1.0
2012-01-19,2.0,2.0,1.98,1.99,1450,20.0,20.0,19.8,19.9,145,0.0,1.0
2012-01-20,1.99,2.01,1.99,2.01,800,19.9,20.1,19.9,20.1,80,0.0,1.0
2012-01-23,1.97,2.05,1.97,2.05,14600,19.7,20.5,19.7,20.5,1460,0.0,1.0
2012-01-24,1.9,1.96,1.86,1.96,15300,19.0,19.6,18.6,19.6,1530,0.0,1.0
2012-01-25,1.85,1.9,1.85,1.9,7100,18.5,19.0,18.5,19.0,710,0.0,1.0
2012-01-26,1.92,1.92,1.84,1.84,14625,19.2,19.2,18.4,18.4,1462.5,0.0,1.0
2012-01-27,1.84,1.93,1.82,1.93,69374,18.4,19.3,18.2,19.3,6937.4,0.0,1.0
2012-01-30,1.8,1.8706,1.8,1.8,38800,18.0,18.706,18.0,18.0,3880,0.0,1.0
2012-01-31,1.79,1.829,1.75,1.8,45300,17.9,18.29,17.5,18.0,4530,0.0,1.0
2012-02-01,1.81,1.81,1.7598,1.7903,27200,18.1,18.1,17.598,17.903,2720,0.0,1.0
2012-02-02,1.85,1.89,1.73,1.77,22900,18.5,18.9,17.3,17.7,2290,0.0,1.0
2012-02-03,1.92,1.969,1.76,1.76,24000,19.2,19.69,17.6,17.6,2400,0.0,1.0
2012-02-06,2.05,2.09,1.94,1.94,15300,20.5,20.9,19.4,19.4,1530,0.0,1.0
2012-02-07,1.93,2.05,1.9,2.0,17400,19.3,20.5,19.0,20.0,1740,0.0,1.0
2012-02-08,1.99,2.015,1.93,1.93,38000,19.9,20.15,19.3,19.3,3800,0.0,1.0
2012-02-09,2.01,2.03,1.78,1.78,30800,20.1,20.3,17.8,17.8,3080,0.0,1.0
2012-02-10,1.99,2.04,1.95,1.99,6600,19.9,20.4,19.5,19.9,660,0.0,1.0
2012-02-13,2.0,2.1,1.98,1.99,32500,20.0,21.0,19.8,19.9,3250,0.0,1.0
2012-02-14,1.955,2.0,1.89,1.9504,20100,19.55,20.0,18.9,19.504,2010,0.0,1.0
2012-02-15,2.0,2.0225,1.9,1.97,15100,20.0,20.225,19.0,19.7,1510,0.0,1.0
2012-02-16,1.99,2.04,1.95,2.0,11900,19.9,20.4,19.5,20.0,1190,0.0,1.0
2012-02-17,2.01,2.03,1.96,1.98,7900,20.1,20.3,19.6,19.8,790,0.0,1.0
2012-02-21,2.1,2.12,2.05,2.08,27200,21.0,21.2,20.5,20.8,2720,0.0,1.0
2012-02-22,2.1,2.19,2.07,2.13,74900,21.0,21.9,20.7,21.3,7490,0.0,1.0
2012-02-23,2.06,2.17,2.04,2.08,16900,20.6,21.7,20.4,20.8,1690,0.0,1.0
2012-02-24,2.06,2.081,1.97,2.05,34200,20.6,20.81,19.7,20.5,3420,0.0,1.0
2012-02-27,2.09,2.09,2.0,2.05,33700,20.9,20.9,20.0,20.5,3370,0.0,1.0
2012-02-28,2.3,2.34,2.14,2.23,84600,23.0,23.4,21.4,22.3,8460,0.0,1.0
2012-02-29,2.34,2.71,2.29,2.71,81500,23.4,27.1,22.9,27.1,8150,0.0,1.0
2012-03-01,2.4699,2.5,2.3,2.3,26000,24.699,25.0,23.0,23.0,2600,0.0,1.0
2012-03-02,2.54,2.56,2.48,2.48,15700,25.4,25.6,24.8,24.8,1570,0.0,1.0
2012-03-05,2.49,2.53,2.47,2.53,8000,24.9,25.3,24.7,25.3,800,0.0,1.0
2012-03-06,2.3,2.44,2.27,2.42,71900,23.0,24.4,22.7,24.2,7190,0.0,1.0
2012-03-07,2.4,2.4,2.31,2.31,17600,24.0,24.0,23.1,23.1,1760,0.0,1.0
2012-03-08,2.53,2.54,2.43,2.45,9200,25.3,25.4,24.3,24.5,920,0.0,1.0
2012-03-09,2.55,2.66,2.5,2.55,21000,25.5,26.6,25.0,25.5,2100,0.0,1.0
2012-03-12,2.68,2.69,2.63,2.64,27200,26.8,26.9,26.3,26.4,2720,0.0,1.0
2012-03-13,2.74,2.87,2.63,2.69,51800,27.4,28.7,26.3,26.9,5180,0.0,1.0
2012-03-14,2.73,2.75,2.6875,2.75,5400,27.3,27.5,26.875,27.5,540,0.0,1.0
2012-03-15,2.75,2.77,2.723,2.75,22800,27.5,27.7,27.23,27.5,2280,0.0,1.0
2012-03-16,2.57,2.77,2.57,2.77,33100,25.7,27.7,25.7,27.7,3310,0.0,1.0
2012-03-19,2.73,2.84,2.55,2.55,71500,27.3,28.4,25.5,25.5,7150,0.0,1.0
2012-03-20,2.71,2.77,2.59,2.68,31300,27.1,27.7,25.9,26.8,3130,0.0,1.0
2012-03-21,2.76,2.76,2.6771,2.6771,34700,27.6,27.6,26.771,26.771,3470,0.0,1.0
2012-03-22,2.74,2.78,2.66,2.78,7800,27.4,27.8,26.6,27.8,780,0.0,1.0
2012-03-23,2.76,2.77,2.69,2.69,9400,27.6,27.7,26.9,26.9,940,0.0,1.0
2012-03-26,2.73,2.78,2.701,2.75,22000,27.3,27.8,27.01,27.5,2200,0.0,1.0
2012-03-27,2.7,2.76,2.65,2.69,42100,27.0,27.6,26.5,26.9,4210,0.0,1.0
2012-03-28,2.62,2.66,2.62,2.62,16800,26.2,26.6,26.2,26.2,1680,0.0,1.0
2012-03-29,2.69,2.715,2.51,2.65,60100,26.9,27.15,25.1,26.5,6010,0.0,1.0
2012-03-30,2.64,2.7,2.6,2.69,32500,26.4,27.0,26.0,26.9,3250,0.0,1.0
2012-04-02,2.54,2.68,2.5,2.6,27700,25.4,26.8,25.0,26.0,2770,0.0,1.0
2012-04-03,2.55,2.55,2.42,2.49,13700,25.5,25.5,24.2,24.9,1370,0.0,1.0
2012-04-04,2.32,2.46,2.29,2.46,54500,23.2,24.6,22.9,24.6,5450,0.0,1.0
2012-04-05,2.31,2.33,2.25,2.28,105300,23.1,23.3,22.5,22.8,10530,0.0,1.0
2012-04-09,2.34,2.34,2.25,2.27,35500,23.4,23.4,22.5,22.7,3550,0.0,1.0
2012-04-10,2.32,2.34,2.27,2.33,85100,23.2,23.4,22.7,23.3,8510,0.0,1.0
2012-04-11,2.41,2.41,2.27,2.28,25500,24.1,24.1,22.7,22.8,2550,0.0,1.0
2012-04-12,2.4,2.41,2.29,2.36,95300,24.0,24.1,22.9,23.6,9530,0.0,1.0
2012-04-13,2.36,2.4,2.25,2.4,28700,23.6,24.0,22.5,24.0,2870,0.0,1.0
2012-04-16,2.36,2.39,2.33,2.34,89100,23.6,23.9,23.3,23.4,8910,0.0,1.0
2012-04-17,2.43,2.47,2.31,2.36,30900,24.3,24.7,23.1,23.6,3090,0.0,1.0
2012-04-18,2.43,2.45,2.34,2.39,20300,24.3,24.5,23.4,23.9,2030,0.0,1.0
2012-04-19,2.65,2.75,2.39,2.4,13000,26.5,27.5,23.9,24.0,1300,0.0,1.0
2012-04-20,2.67,2.7,2.54,2.59,15100,26.7,27.0,25.4,25.9,1510,0.0,1.0
2012-04-23,2.64,2.7,2.57,2.65,12400,26.4,27.0,25.7,26.5,1240,0.0,1.0
2012-04-24,2.72,2.75,2.61,2.64,31400,27.2,27.5,26.1,26.4,3140,0.0,1.0
2012-04-25,2.74,2.8,2.7,2.73,25100,27.4,28.0,27.0,27.3,2510,0.0,1.0
2012-04-26,2.75,2.75,2.7,2.7,11200,27.5,27.5,27.0,27.0,1120,0.0,1.0
2012-04-27,2.72,2.74,2.56,2.71,19100,27.2,27.4,25.6,27.1,1910,0.0,1.0
2012-04-30,2.75,2.75,2.65,2.68,17000,27.5,27.5,26.5,26.8,1700,0.0,1.0
2012-05-01,2.8,2.8,2.61,2.72,17700,28.0,28.0,26.1,27.2,1770,0.0,1.0
2012-05-02,2.79,2.8,2.7,2.75,21000,27.9,28.0,27.0,27.5,2100,0.0,1.0
2012-05-03,2.78,2.79,2.725,2.73,25000,27.8,27.9,27.25,27.3,2500,0.0,1.0
2012-05-04,2.86,2.89,2.79,2.81,50200,28.6,28.9,27.9,28.1,5020,0.0,1.0
2012-05-07,2.75,2.84,2.69,2.835,24000,27.5,28.4,26.9,28.35,2400,0.0,1.0
2012-05-08,2.7,2.73,2.63,2.7,25500,27.0,27.3,26.3,27.0,2550,0.0,1.0
2012-05-09,2.55,2.65,2.43,2.65,26000,25.5,26.5,24.3,26.5,2600,0.0,1.0
2012-05-10,2.53,2.58,2.46,2.52,8500,25.3,25.8,24.6,25.2,850,0.0,1.0
2012-05-11,2.55,2.58,2.46,2.49,13000,25.5,25.8,24.6,24.9,1300,0.0,1.0
2012-05-14,2.6,2.64,2.42,2.49,10300,26.0,26.4,24.2,24.9,1030,0.0,1.0
2012-05-15,2.78,2.78,2.6,2.6,21000,27.8,27.8,26.0,26.0,2100,0.0,1.0
2012-05-16,2.79,2.8,2.69,2.78,10900,27.9,28.0,26.9,27.8,1090,0.0,1.0
2012-05-17,2.62,2.76,2.57,2.76,32500,26.2,27.6,25.7,27.6,3250,0.0,1.0
2012-05-18,2.51,2.68,2.28,2.68,23100,25.1,26.8,22.8,26.8,2310,0.0,1.0
2012-05-21,2.57,2.59,2.5,2.51,6800,25.7,25.9,25.0,25.1,680,0.0,1.0
2012-05-22,2.61,2.63,2.58,2.61,5500,26.1,26.3,25.8,26.1,550,0.0,1.0
2012-05-23,2.6,2.62,2.56,2.6,11000,26.0,26.2,25.6,26.0,1100,0.0,1.0
2012-05-24,2.6,2.65,2.52,2.6,20400,26.0,26.5,25.2,26.0,2040,0.0,1.0
2012-05-25,2.51,2.64,2.48,2.6,19600,25.1,26.4,24.8,26.0,1960,0.0,1.0
2012-05-29,2.51,2.56,2.43,2.56,9300,25.1,25.6,24.3,25.6,930,0.0,1.0
2012-05-30,2.37,2.45,2.32,2.45,8400,23.7,24.5,23.2,24.5,840,0.0,1.0
2012-05-31,2.12,2.36,2.12,2.35,57500,21.2,23.6,21.2,23.5,5750,0.0,1.0
2012-06-01,2.18,2.2,2.022,2.1,14100,21.8,22.0,20.22,21.0,1410,0.0,1.0
2012-06-04,2.06,2.19,2.02,2.13,5200,20.6,21.9,20.2,21.3,520,0.0,1.0
2012-06-05,2.09,2.17,1.96,2.07,26900,20.9,21.7,19.6,20.7,2690,0.0,1.0
2012-06-06,2.16,2.24,2.14,2.14,14200,21.6,22.4,21.4,21.4,1420,0.0,1.0
2012-06-07,2.25,2.29,2.14,2.21,25600,22.5,22.9,21.4,22.1,2560,0.0,1.0
2012-06-08,2.39,2.45,2.2,2.2,56900,23.9,24.5,22.0,22.0,5690,0.0,1.0
2012-06-11,2.15,2.33,2.15,2.33,32000,21.5,23.3,21.5,23.3,3200,0.0,1.0
2012-06-12,2.12,2.17,2.05,2.12,29700,21.2,21.7,20.5,21.2,2970,0.0,1.0
2012-06-13,2.27,2.31,2.07,2.08,32000,22.7,23.1,20.7,20.8,3200,0.0,1.0
2012-06-14,2.2,2.41,2.15,2.23,52300,22.0,24.1,21.5,22.3,5230,0.0,1.0
2012-06-15,2.17,2.48,2.1,2.2,67400,21.7,24.8,21.0,22.0,6740,0.0,1.0
2012-06-18,2.5,2.59,2.12,2.19,83700,25.0,25.9,21.2,21.9,8370,0.0,1.0
2012-06-19,2.63,2.7,2.47,2.55,43900,26.3,27.0,24.7,25.5,4390,0.0,1.0
2012-06-20,2.62,2.65,2.41,2.6,62700,26.2,26.5,24.1,26.0,6270,0.0,1.0
2012-06-21,2.64,2.65,2.54,2.63,92800,26.4,26.5,25.4,26.3,9280,0.0,1.0
2012-06-22,2.45,2.75,2.41,2.58,2702200,24.5,27.5,24.1,25.8,270220,0.0,1.0
2012-06-25,2.14,2.52,2.11,2.52,144800,21.4,25.2,21.1,25.2,14480,0.0,1.0
2012-06-26,2.24,2.25,2.13,2.14,50100,22.4,22.5,21.3,21.4,5010,0.0,1.0
2012-06-27,2.35,2.36,2.1578,2.24,25200,23.5,23.6,21.578,22.4,2520,0.0,1.0
2012-06-28,2.28,2.33,2.25,2.33,21000,22.8,23.3,22.5,23.3,2100,0.0,1.0
2012-06-29,2.35,2.36,2.29,2.35,48900,23.5,23.6,22.9,23.5,4890,0.0,1.0
2012-07-02,2.5,2.5,2.26,2.33,77100,25.0,25.0,22.6,23.3,7710,0.0,1.0
2012-07-03,2.64,2.67,2.45,2.5,44900,26.4,26.7,24.5,25.0,4490,0.0,1.0
2012-07-05,2.6,2.69,2.52,2.64,16300,26.0,26.9,25.2,26.4,1630,0.0,1.0
2012-07-06,2.52,2.57,2.49,2.57,15000,25.2,25.7,24.9,25.7,1500,0.0,1.0
2012-07-09,2.42,2.54,2.42,2.52,18500,24.2,25.4,24.2,25.2,1850,0.0,1.0
2012-07-10,2.38,2.44,2.34,2.44,29800,23.8,24.4,23.4,24.4,2980,0.0,1.0
2012-07-11,2.38,2.4,2.28,2.38,22700,23.8,24.0,22.8,23.8,2270,0.0,1.0
2012-07-12,2.48,2.5,2.25,2.36,33300,24.8,25.0,22.5,23.6,3330,0.0,1.0
2012-07-13,2.5,2.7236,2.42,2.48,50200,25.0,27.236,24.2,24.8,5020,0.0,1.0
2012-07-16,2.51,2.51,2.42,2.5,32900,25.1,25.1,24.2,25.0,3290,0.0,1.0
2012-07-17,2.52,2.55,2.44,2.54,46700,25.2,25.5,24.4,25.4,4670,0.0,1.0
2012-07-18,2.51,2.555,2.45,2.51,32400,25.1,25.55,24.5,25.1,3240,0.0,1.0
2012-07-19,2.37,2.51,2.36,2.51,20100,23.7,25.1,23.6,25.1,2010,0.0,1.0
2012-07-20,2.23,2.36,2.2,2.36,48200,22.3,23.6,22.0,23.6,4820,0.0,1.0
2012-07-23,2.18,2.22,2.18,2.2,43900,21.8,22.2,21.8,22.0,4390,0.0,1.0
2012-07-24,2.16,2.22,2.15,2.21,19600,21.6,22.2,21.5,22.1,1960,0.0,1.0
2012-07-25,2.19,2.2,2.17,2.19,17100,21.9,22.0,21.7,21.9,1710,0.0,1.0
2012-07-26,2.49,2.49,2.19,2.21,89900,24.9,24.9,21.9,22.1,8990,0.0,1.0
2012-07-27,2.41,2.46,2.29,2.45,53800,24.1,24.6,22.9,24.5,5380,0.0,1.0
2012-07-30,2.34,2.43,2.34,2.43,10600,23.4,24.3,23.4,24.3,1060,0.0,1.0
2012-07-31,2.15,2.29,2.15,2.29,61300,21.5,22.9,21.5,22.9,6130,0.0,1.0
2012-08-01,1.97,2.18,1.97,2.16,74000,19.7,21.8,19.7,21.6,7400,0.0,1.0
2012-08-02,2.1,2.12,1.97,1.97,102500,21.0,21.2,19.7,19.7,10250,0.0,1.0
2012-08-03,2.1,2.18,2.0232,2.18,40000,21.0,21.8,20.232,21.8,4000,0.0,1.0
2012-08-06,2.1,2.13,2.09,2.11,32600,21.0,21.3,20.9,21.1,3260,0.0,1.0
2012-08-07,2.1,2.16,2.08,2.13,34600,21.0,21.6,20.8,21.3,3460,0.0,1.0
2012-08-08,2.09,2.1,2.07,2.09,10900,20.9,21.0,20.7,20.9,1090,0.0,1.0
2012-08-09,2.1,2.12,2.08,2.08,31000,21.0,21.2,20.8,20.8,3100,0.0,1.0
2012-08-10,2.09,2.11,2.08,2.11,38100,20.9,21.1,20.8,21.1,3810,0.0,1.0
2012-08-13,2.1,2.22,2.06,2.12,32800,21.0,22.2,20.6,21.2,3280,0.0,1.0
2012-08-14,2.13,2.16,2.07,2.12,19300,21.3,21.6,20.7,21.2,1930,0.0,1.0
2012-08-15,2.14,2.14,2.11,2.12,17000,21.4,21.4,21.1,21.2,1700,0.0,1.0
2012-08-16,2.2,2.2,2.12,2.13,16300,22.0,22.0,21.2,21.3,1630,0.0,1.0
2012-08-17,2.22,2.22,2.12,2.18,31500,22.2,22.2,21.2,21.8,3150,0.0,1.0
2012-08-20,2.19,2.22,2.15,2.21,6200,21.9,22.2,21.5,22.1,620,0.0,1.0
2012-08-21,2.19,2.22,2.17,2.2,10200,21.9,22.2,21.7,22.0,1020,0.0,1.0
2012-08-22,2.15,2.1669,2.1101,2.1669,5300,21.5,21.669,21.101,21.669,530,0.0,1.0
2012-08-23,2.15,2.17,2.15,2.15,6800,21.5,21.7,21.5,21.5,680,0.0,1.0
2012-08-24,2.2,2.22,2.1,2.14,26800,22.0,22.2,21.0,21.4,2680,0.0,1.0
2012-08-27,2.19,2.21,2.13,2.2,15800,21.9,22.1,21.3,22.0,1580,0.0,1.0
2012-08-28,2.2,2.2,2.14,2.18,19100,22.0,22.0,21.4,21.8,1910,0.0,1.0
2012-08-29,2.22,2.22,2.1209,2.19,29600,22.2,22.2,21.209,21.9,2960,0.0,1.0
2012-08-30,2.18,2.22,2.18,2.2,23500,21.8,22.2,21.8,22.0,2350,0.0,1.0
2012-08-31,2.22,2.22,2.18,2.21,24300,22.2,22.2,21.8,22.1,2430,0.0,1.0
2012-09-04,2.17,2.2,2.15,2.2,18300,21.7,22.0,21.5,22.0,1830,0.0,1.0
2012-09-05,2.17,2.28,2.15,2.18,82400,21.7,22.8,21.5,21.8,8240,0.0,1.0
2012-09-06,2.2,2.29,2.17,2.2,74900,22.0,22.9,21.7,22.0,7490,0.0,1.0
2012-09-07,2.16,2.24,2.05,2.24,50300,21.6,22.4,20.5,22.4,5030,0.0,1.0
2012-09-10,2.17,2.2,2.09,2.16,29000,21.7,22.0,20.9,21.6,2900,0.0,1.0
2012-09-11,2.07,2.17,1.97,2.15,66100,20.7,21.7,19.7,21.5,6610,0.0,1.0
2012-09-12,2.18,2.19,2.02,2.04,27400,21.8,21.9,20.2,20.4,2740,0.0,1.0
2012-09-13,2.3,2.38,2.1,2.18,55700,23.0,23.8,21.0,21.8,5570,0.0,1.0
2012-09-14,2.37,2.48,2.3,2.32,128400,23.7,24.8,23.0,23.2,12840,0.0,1.0
2012-09-17,2.28,2.35,2.18,2.35,52000,22.8,23.5,21.8,23.5,5200,0.0,1.0
2012-09-18,2.24,2.27,2.2,2.2309,16400,22.4,22.7,22.0,22.309,1640,0.0,1.0
2012-09-19,2.24,2.26,2.2,2.22,26000,22.4,22.6,22.0,22.2,2600,0.0,1.0
2012-09-20,2.22,2.24,2.2,2.24,18800,22.2,22.4,22.0,22.4,1880,0.0,1.0
2012-09-21,2.35,2.5,2.23,2.29,166600,23.5,25.0,22.3,22.9,16660,0.0,1.0
2012-09-24,2.29,2.35,2.26,2.35,24400,22.9,23.5,22.6,23.5,2440,0.0,1.0
2012-09-25,2.26,2.32,2.26,2.31,58400,22.6,23.2,22.6,23.1,5840,0.0,1.0
2012-09-26,2.22,2.27,2.2,2.27,22500,22.2,22.7,22.0,22.7,2250,0.0,1.0
2012-09-27,2.4,2.4,2.15,2.23,1895500,24.0,24.0,21.5,22.3,189550,0.0,1.0
2012-09-28,2.34,2.4,2.32,2.38,76400,23.4,24.0,23.2,23.8,7640,0.0,1.0
2012-10-01,2.26,2.34,2.2,2.34,74600,22.6,23.4,22.0,23.4,7460,0.0,1.0
2012-10-02,2.24,2.27,2.2,2.26,50400,22.4,22.7,22.0,22.6,5040,0.0,1.0
2012-10-03,2.14,2.25,2.14,2.23,56200,21.4,22.5,21.4,22.3,5620,0.0,1.0
2012-10-04,2.07,2.1849,2.04,2.14,120800,20.7,21.849,20.4,21.4,12080,0.0,1.0
2012-10-05,2.06,2.13,2.05,2.07,84000,20.6,21.3,20.5,20.7,8400,0.0,1.0
2012-10-08,1.98,2.09,1.83,2.05,94300,19.8,20.9,18.3,20.5,9430,0.0,1.0
2012-10-09,2.06,2.08,1.96,1.97,35400,20.6,20.8,19.6,19.7,3540,0.0,1.0
2012-10-10,2.04,2.08,2.01,2.05,31800,20.4,20.8,20.1,20.5,3180,0.0,1.0
2012-10-11,2.06,2.07,2.0,2.03,25600,20.6,20.7,20.0,20.3,2560,0.0,1.0
2012-10-12,2.02,2.08,2.0,2.06,40600,20.2,20.8,20.0,20.6,4060,0.0,1.0
2012-10-15,2.07,2.1,2.04,2.04,49500,20.7,21.0,20.4,20.4,4950,0.0,1.0
2012-10-16,2.06,2.08,2.04,2.08,25000,20.6,20.8,20.4,20.8,2500,0.0,1.0
2012-10-17,2.17,2.21,2.0699,2.07,57300,21.7,22.1,20.699,20.7,5730,0.0,1.0
2012-10-18,2.12,2.17,2.05,2.17,40100,21.2,21.7,20.5,21.7,4010,0.0,1.0
2012-10-19,2.05,2.1,2.0,2.09,69500,20.5,21.0,20.0,20.9,6950,0.0,1.0
2012-10-22,2.05,2.06,2.02,2.03,117600,20.5,20.6,20.2,20.3,11760,0.0,1.0
2012-10-23,2.02,2.09,2.02,2.04,15900,20.2,20.9,20.2,20.4,1590,0.0,1.0
2012-10-24,2.01,2.04,2.01,2.03,11900,20.1,20.4,20.1,20.3,1190,0.0,1.0
2012-10-25,2.04,2.04,2.02,2.04,15500,20.4,20.4,20.2,20.4,1550,0.0,1.0
2012-10-26,2.03,2.05,2.03,2.05,7200,20.3,20.5,20.3,20.5,720,0.0,1.0
2012-10-31,2.11,2.25,2.03,2.03,56800,21.1,22.5,20.3,20.3,5680,0.0,1.0
2012-11-01,2.25,2.35,2.11,2.11,164600,22.5,23.5,21.1,21.1,16460,0.0,1.0
2012-11-02,2.14,2.27,2.12,2.27,45200,21.4,22.7,21.2,22.7,4520,0.0,1.0
2012-11-05,2.15,2.18,2.1,2.15,20300,21.5,21.8,21.0,21.5,2030,0.0,1.0
2012-11-06,2.24,2.24,2.15,2.15,7400,22.4,22.4,21.5,21.5,740,0.0,1.0
2012-11-07,2.2,2.24,2.18,2.2,46300,22.0,22.4,21.8,22.0,4630,0.0,1.0
2012-11-08,2.22,2.26,2.18,2.22,42800,22.2,22.6,21.8,22.2,4280,0.0,1.0
2012-11-09,2.16,2.22,2.0,2.2,112200,21.6,22.2,20.0,22.0,11220,0.0,1.0
2012-11-12,2.19,2.23,2.18,2.18,12400,21.9,22.3,21.8,21.8,1240,0.0,1.0
2012-11-13,2.2,2.26,2.18,2.18,28800,22.0,22.6,21.8,21.8,2880,0.0,1.0
2012-11-14,2.18,2.26,2.18,2.21,30100,21.8,22.6,21.8,22.1,3010,0.0,1.0
2012-11-15,2.19,2.21,2.18,2.19,24000,21.9,22.1,21.8,21.9,2400,0.0,1.0
2012-11-16,2.19,2.22,2.16,2.18,56000,21.9,22.2,21.6,21.8,5600,0.0,1.0
2012-11-19,2.23,2.25,2.1822,2.21,35200,22.3,22.5,21.822,22.1,3520,0.0,1.0
2012-11-20,2.21,2.26,2.2,2.21,25600,22.1,22.6,22.0,22.1,2560,0.0,1.0
2012-11-21,2.19,2.211,2.14,2.2,59900,21.9,22.11,21.4,22.0,5990,0.0,1.0
2012-11-23,2.21,2.22,2.16,2.19,19800,22.1,22.2,21.6,21.9,1980,0.0,1.0
2012-11-26,2.27,2.3,2.19,2.2,42700,22.7,23.0,21.9,22.0,4270,0.0,1.0
2012-11-27,2.26,2.31,2.25,2.28,46100,22.6,23.1,22.5,22.8,4610,0.0,1.0
2012-11-28,2.3,2.3,2.26,2.26,19600,23.0,23.0,22.6,22.6,1960,0.0,1.0
2012-11-29,2.3,2.329,2.27,2.31,22900,23.0,23.29,22.7,23.1,2290,0.0,1.0
2012-11-30,2.29,2.3,2.27,2.3,35800,22.9,23.0,22.7,23.0,3580,0.0,1.0
2012-12-03,2.26,2.33,2.24,2.31,27800,22.6,23.3,22.4,23.1,2780,0.0,1.0
2012-12-04,2.29,2.31,2.24,2.24,21200,22.9,23.1,22.4,22.4,2120,0.0,1.0
2012-12-05,2.25,2.31,2.25,2.31,32400,22.5,23.1,22.5,23.1,3240,0.0,1.0
2012-12-06,2.31,2.32,2.21,2.23,52600,23.1,23.2,22.1,22.3,5260,0.0,1.0
2012-12-07,2.33,2.35,2.28,2.34,27200,23.3,23.5,22.8,23.4,2720,0.0,1.0
2012-12-10,2.5,2.5,2.32,2.33,73200,25.0,25.0,23.2,23.3,7320,0.0,1.0
2012-12-11,2.48,2.55,2.41,2.5,107900,24.8,25.5,24.1,25.0,10790,0.0,1.0
2012-12-12,2.43,2.5,2.41,2.49,33700,24.3,25.0,24.1,24.9,3370,0.0,1.0
2012-12-13,2.45,2.5,2.44,2.44,27300,24.5,25.0,24.4,24.4,2730,0.0,1.0
2012-12-14,2.42,2.49,2.33,2.43,92100,24.2,24.9,23.3,24.3,9210,0.0,1.0
2012-12-17,2.5,2.5,2.41,2.44,35400,25.0,25.0,24.1,24.4,3540,0.0,1.0
2012-12-18,2.5,2.51,2.44,2.5,46400,25.0,25.1,24.4,25.0,4640,0.0,1.0
2012-12-19,2.56,2.56,2.49,2.49,28100,25.6,25.6,24.9,24.9,2810,0.0,1.0
2012-12-20,2.76,2.77,2.54,2.55,120200,27.6,27.7,25.4,25.5,12020,0.0,1.0
2012-12-21,2.74,2.85,2.63,2.72,242100,27.4,28.5,26.3,27.2,24210,0.0,1.0
2012-12-24,2.81,2.83,2.73,2.73,32100,28.1,28.3,27.3,27.3,3210,0.0,1.0
2012-12-26,2.74,2.81,2.698,2.81,58200,27.4,28.1,26.98,28.1,5820,0.0,1.0
2012-12-27,2.77,2.8,2.651,2.77,47800,27.7,28.0,26.51,27.7,4780,0.0,1.0
2012-12-28,2.81,2.83,2.76,2.76,43700,28.1,28.3,27.6,27.6,4370,0.0,1.0
2012-12-31,2.81,2.85,2.7,2.82,60700,28.1,28.5,27.0,28.2,6070,0.0,1.0
2013-01-02,3.04,3.06,2.8,2.85,216000,30.4,30.6,28.0,28.5,21600,0.0,1.0
2013-01-03,3.2,3.33,3.05,3.09,681400,32.0,33.3,30.5,30.9,68140,0.0,1.0
2013-01-04,3.3,3.31,3.15,3.2,95500,33.0,33.1,31.5,32.0,9550,0.0,1.0
2013-01-07,3.29,3.4,3.25,3.29,106800,32.9,34.0,32.5,32.9,10680,0.0,1.0
2013-01-08,3.29,3.32,3.21,3.3,67800,32.9,33.2,32.1,33.0,6780,0.0,1.0
2013-01-09,3.3,3.33,3.27,3.31,36700,33.0,33.3,32.7,33.1,3670,0.0,1.0
2013-01-10,3.3,3.38,2.94,3.23,405300,33.0,33.8,29.4,32.3,40530,0.0,1.0
2013-01-11,3.21,3.3,2.93,3.3,57200,32.1,33.0,29.3,33.0,5720,0.0,1.0
2013-01-14,3.19,3.3,3.09,3.19,54900,31.9,33.0,30.9,31.9,5490,0.0,1.0
2013-01-15,3.18,3.22,3.11,3.15,26700,31.8,32.2,31.1,31.5,2670,0.0,1.0
2013-01-16,3.14,3.18,3.03,3.18,40600,31.4,31.8,30.3,31.8,4060,0.0,1.0
2013-01-17,3.3,3.315,3.15,3.17,103900,33.0,33.15,31.5,31.7,10390,0.0,1.0
2013-01-18,3.25,3.3,3.17,3.29,61200,32.5,33.0,31.7,32.9,6120,0.0,1.0
2013-01-22,3.26,3.299,3.24,3.26,27400,32.6,32.99,32.4,32.6,2740,0.0,1.0
2013-01-23,3.31,3.479,3.24,3.27,285400,33.1,34.79,32.4,32.7,28540,0.0,1.0
2013-01-24,3.25,3.33,3.11,3.31,95200,32.5,33.3,31.1,33.1,9520,0.0,1.0
2013-01-25,3.18,3.3,3.14,3.28,34700,31.8,33.0,31.4,32.8,3470,0.0,1.0
2013-01-28,3.26,3.29,3.15,3.17,26400,32.6,32.9,31.5,31.7,2640,0.0,1.0
2013-01-29,3.36,3.37,3.25,3.25,54400,33.6,33.7,32.5,32.5,5440,0.0,1.0
2013-01-30,3.13,3.36,3.06,3.36,94600,31.3,33.6,30.6,33.6,9460,0.0,1.0
2013-01-31,3.1,3.17,3.04,3.16,75000,31.0,31.7,30.4,31.6,7500,0.0,1.0
2013-02-01,3.2,3.2,3.1,3.16,47400,32.0,32.0,31.0,31.6,4740,0.0,1.0
2013-02-04,3.1,3.2,3.0,3.0,31000,31.0,32.0,30.0,30.0,3100,0.0,1.0
2013-02-05,3.19,3.24,3.1,3.24,31100,31.9,32.4,31.0,32.4,3110,0.0,1.0
2013-02-06,3.27,3.3,3.16,3.16,45800,32.7,33.0,31.6,31.6,4580,0.0,1.0
2013-02-07,3.15,3.26,3.05,3.26,20900,31.5,32.6,30.5,32.6,2090,0.0,1.0
2013-02-08,3.23,3.25,3.15,3.15,42900,32.3,32.5,31.5,31.5,4290,0.0,1.0
2013-02-11,3.3,3.3,3.09,3.24,58700,33.0,33.0,30.9,32.4,5870,0.0,1.0
2013-02-12,3.3,3.3,3.13,3.29,47600,33.0,33.0,31.3,32.9,4760,0.0,1.0
2013-02-13,3.24,3.29,3.05,3.29,67300,32.4,32.9,30.5,32.9,6730,0.0,1.0
2013-02-14,3.14,3.24,3.1,3.24,66700,31.4,32.4,31.0,32.4,6670,0.0,1.0
2013-02-15,3.14,3.2,3.08,3.2,87700,31.4,32.0,30.8,32.0,8770,0.0,1.0
2013-02-19,3.07,3.14,3.0,3.14,53100,30.7,31.4,30.0,31.4,5310,0.0,1.0
2013-02-20,2.95,3.11,2.95,3.04,92400,29.5,31.1,29.5,30.4,9240,0.0,1.0
2013-02-21,2.93,3.03,2.9,2.96,34700,29.3,30.3,29.0,29.6,3470,0.0,1.0
2013-02-22,3.02,3.1,2.93,2.96,67600,30.2,31.0,29.3,29.6,6760,0.0,1.0
2013-02-25,2.85,3.0799,2.85,3.04,115300,28.5,30.799,28.5,30.4,11530,0.0,1.0
2013-02-26,2.79,2.91,2.6251,2.88,2959600,27.9,29.1,26.251,28.8,295960,0.0,1.0
2013-02-27,3.14,3.17,2.7499,2.79,442900,31.4,31.7,27.499,27.9,44290,0.0,1.0
2013-02-28,2.92,2.94,2.8,2.9,328200,29.2,29.4,28.0,29.0,32820,0.0,1.0
2013-03-01,2.89,2.96,2.82,2.86,172000,28.9,29.6,28.2,28.6,17200,0.0,1.0
2013-03-04,2.88,2.88,2.66,2.88,274400,28.8,28.8,26.6,28.8,27440,0.0,1.0
2013-03-05,2.79,2.87,2.72,2.87,89700,27.9,28.7,27.2,28.7,8970,0.0,1.0
2013-03-06,2.76,2.89,2.721,2.8,208800,27.6,28.9,27.21,28.0,20880,0.0,1.0
2013-03-07,2.75,2.8,2.6603,2.75,85400,27.5,28.0,26.603,27.5,8540,0.0,1.0
2013-03-08,2.76,2.82,2.73,2.8,167000,27.6,28.2,27.3,28.0,16700,0.0,1.0
2013-03-11,2.75,2.78,2.71,2.74,87300,27.5,27.8,27.1,27.4,8730,0.0,1.0
2013-03-12,2.71,2.76,2.65,2.74,160300,27.1,27.6,26.5,27.4,16030,0.0,1.0
2013-03-13,2.71,2.74,2.65,2.71,50700,27.1,27.4,26.5,27.1,5070,0.0,1.0
2013-03-14,2.79,2.8,2.7,2.73,180800,27.9,28.0,27.0,27.3,18080,0.0,1.0
2013-03-15,2.68,2.82,2.66,2.78,232400,26.8,28.2,26.6,27.8,23240,0.0,1.0
2013-03-18,2.75,2.8,2.63,2.65,191900,27.5,28.0,26.3,26.5,19190,0.0,1.0
2013-03-19,2.66,2.77,2.64,2.77,107300,26.6,27.7,26.4,27.7,10730,0.0,1.0
2013-03-20,2.68,2.75,2.65,2.69,36500,26.8,27.5,26.5,26.9,3650,0.0,1.0
2013-03-21,2.77,2.79,2.64,2.65,159400,27.7,27.9,26.4,26.5,15940,0.0,1.0
2013-03-22,2.68,2.79,2.67,2.79,67300,26.8,27.9,26.7,27.9,6730,0.0,1.0
2013-03-25,2.55,2.7,2.52,2.7,57900,25.5,27.0,25.2,27.0,5790,0.0,1.0
2013-03-26,2.49,2.62,2.44,2.58,59000,24.9,26.2,24.4,25.8,5900,0.0,1.0
2013-03-27,2.54,2.62,2.42,2.42,144500,25.4,26.2,24.2,24.2,14450,0.0,1.0
2013-03-28,2.85,2.85,2.45,2.56,295200,28.5,28.5,24.5,25.6,29520,0.0,1.0
2013-04-01,2.87,2.87,2.56,2.74,218900,28.7,28.7,25.6,27.4,21890,0.0,1.0
2013-04-02,2.89,3.0,2.79,2.87,181600,28.9,30.0,27.9,28.7,18160,0.0,1.0
2013-04-03,2.67,3.03,2.64,2.89,189900,26.7,30.3,26.4,28.9,18990,0.0,1.0
2013-04-04,2.58,2.65,2.435,2.65,255300,25.8,26.5,24.35,26.5,25530,0.0,1.0
2013-04-05,2.44,2.6,2.31,2.49,436200,24.4,26.0,23.1,24.9,43620,0.0,1.0
2013-04-08,2.47,2.54,2.3301,2.46,91600,24.7,25.4,23.301,24.6,9160,0.0,1.0
2013-04-09,2.58,2.6,2.47,2.47,148200,25.8,26.0,24.7,24.7,14820,0.0,1.0
2013-04-10,2.86,2.87,2.61,2.65,209000,28.6,28.7,26.1,26.5,20900,0.0,1.0
2013-04-11,2.91,2.91,2.85,2.86,232600,29.1,29.1,28.5,28.6,23260,0.0,1.0
2013-04-12,3.0,3.03,2.83,2.9,252800,30.0,30.3,28.3,29.0,25280,0.0,1.0
2013-04-15,2.69,2.98,2.62,2.98,135300,26.9,29.8,26.2,29.8,13530,0.0,1.0
2013-04-16,2.76,2.809,2.74,2.76,112700,27.6,28.09,27.4,27.6,11270,0.0,1.0
2013-04-17,2.72,2.77,2.62,2.73,107700,27.2,27.7,26.2,27.3,10770,0.0,1.0
2013-04-18,2.75,2.78,2.64,2.72,115800,27.5,27.8,26.4,27.2,11580,0.0,1.0
2013-04-19,2.82,2.86,2.73,2.75,100600,28.2,28.6,27.3,27.5,10060,0.0,1.0
2013-04-22,2.75,2.84,2.65,2.84,128100,27.5,28.4,26.5,28.4,12810,0.0,1.0
2013-04-23,2.77,2.79,2.69,2.79,78000,27.7,27.9,26.9,27.9,7800,0.0,1.0
2013-04-24,2.81,2.87,2.765,2.77,211700,28.1,28.7,27.65,27.7,21170,0.0,1.0
2013-04-25,2.84,2.86,2.81,2.83,234600,28.4,28.6,28.1,28.3,23460,0.0,1.0
2013-04-26,3.0,3.01,2.7899,2.82,318500,30.0,30.1,27.899,28.2,31850,0.0,1.0
2013-04-29,2.99,3.1,2.86,3.03,292600,29.9,31.0,28.6,30.3,29260,0.0,1.0
2013-04-30,2.91,3.08,2.9,3.01,180800,29.1,30.8,29.0,30.1,18080,0.0,1.0
2013-05-01,2.66,3.0,2.58,3.0,445200,26.6,30.0,25.8,30.0,44520,0.0,1.0
2013-05-02,2.71,2.72,2.53,2.71,255400,27.1,27.2,25.3,27.1,25540,0.0,1.0
2013-05-03,2.66,2.75,2.59,2.75,406300,26.6,27.5,25.9,27.5,40630,0.0,1.0
2013-05-06,2.61,2.71,2.59,2.7,114000,26.1,27.1,25.9,27.0,11400,0.0,1.0
2013-05-07,2.6,2.62,2.57,2.62,123000,26.0,26.2,25.7,26.2,12300,0.0,1.0
2013-05-08,2.56,2.64,2.56,2.58,58100,25.6,26.4,25.6,25.8,5810,0.0,1.0
2013-05-09,2.45,2.61,2.44,2.58,123100,24.5,26.1,24.4,25.8,12310,0.0,1.0
2013-05-10,2.5,2.5,2.38,2.44,201800,25.0,25.0,23.8,24.4,20180,0.0,1.0
2013-05-13,2.42,2.47,2.4,2.47,87600,24.2,24.7,24.0,24.7,8760,0.0,1.0
2013-05-14,2.5,2.5,2.39,2.43,173800,25.0,25.0,23.9,24.3,17380,0.0,1.0
2013-05-15,2.54,2.629,2.5,2.5,193100,25.4,26.29,25.0,25.0,19310,0.0,1.0
2013-05-16,2.48,2.55,2.45,2.52,165000,24.8,25.5,24.5,25.2,16500,0.0,1.0
2013-05-17,2.48,2.55,2.45,2.53,169900,24.8,25.5,24.5,25.3,16990,0.0,1.0
2013-05-20,2.47,2.47,2.42,2.46,88300,24.7,24.7,24.2,24.6,8830,0.0,1.0
2013-05-21,2.44,2.46,2.35,2.46,162700,24.4,24.6,23.5,24.6,16270,0.0,1.0
2013-05-22,2.46,2.47,2.39,2.44,342600,24.6,24.7,23.9,24.4,34260,0.0,1.0
2013-05-23,2.42,2.45,2.3901,2.44,119300,24.2,24.5,23.901,24.4,11930,0.0,1.0
2013-05-24,2.41,2.44,2.41,2.44,82800,24.1,24.4,24.1,24.4,8280,0.0,1.0
2013-05-28,2.47,2.48,2.41,2.48,115600,24.7,24.8,24.1,24.8,11560,0.0,1.0
2013-05-29,2.42,2.45,2.4,2.45,145600,24.2,24.5,24.0,24.5,14560,0.0,1.0
2013-05-30,2.38,2.44,2.36,2.44,52100,23.8,24.4,23.6,24.4,5210,0.0,1.0
2013-05-31,2.46,2.48,2.35,2.37,109800,24.6,24.8,23.5,23.7,10980,0.0,1.0
2013-06-03,2.48,2.52,2.4,2.48,192500,24.8,25.2,24.0,24.8,19250,0.0,1.0
2013-06-04,2.38,2.5,2.36,2.5,108000,23.8,25.0,23.6,25.0,10800,0.0,1.0
2013-06-05,2.31,2.38,2.3,2.36,165300,23.1,23.8,23.0,23.6,16530,0.0,1.0
2013-06-06,2.37,2.41,2.2,2.3,102200,23.7,24.1,22.0,23.0,10220,0.0,1.0
2013-06-07,2.41,2.41,2.35,2.4,58600,24.1,24.1,23.5,24.0,5860,0.0,1.0
2013-06-10,2.41,2.45,2.37,2.4,133800,24.1,24.5,23.7,24.0,13380,0.0,1.0
2013-06-11,2.39,2.46,2.34,2.36,29700,23.9,24.6,23.4,23.6,2970,0.0,1.0
2013-06-12,2.33,2.4,2.29,2.4,79200,23.3,24.0,22.9,24.0,7920,0.0,1.0
2013-06-13,2.44,2.46,2.3,2.32,140300,24.4,24.6,23.0,23.2,14030,0.0,1.0
2013-06-14,2.38,2.45,2.36,2.45,50200,23.8,24.5,23.6,24.5,5020,0.0,1.0
2013-06-17,2.34,2.42,2.32,2.42,39900,23.4,24.2,23.2,24.2,3990,0.0,1.0
2013-06-18,2.4,2.4,2.3,2.36,62800,24.0,24.0,23.0,23.6,6280,0.0,1.0
2013-06-19,2.36,2.43,2.35,2.41,27300,23.6,24.3,23.5,24.1,2730,0.0,1.0
2013-06-20,2.26,2.33,2.22,2.31,131900,22.6,23.3,22.2,23.1,13190,0.0,1.0
2013-06-21,2.21,2.3,2.2,2.27,253700,22.1,23.0,22.0,22.7,25370,0.0,1.0
2013-06-24,2.14,2.2,2.11,2.18,27069,21.4,22.0,21.1,21.8,2706.9,0.0,1.0
2013-06-25,2.16,2.2,2.14,2.16,32147,21.6,22.0,21.4,21.6,3214.7,0.0,1.0
2013-06-26,1.93,2.18,1.9,2.18,416200,19.3,21.8,19.0,21.8,41620,0.0,1.0
2013-06-27,2.2,2.2,1.93,1.93,192800,22.0,22.0,19.3,19.3,19280,0.0,1.0
2013-06-28,2.15,2.22,2.06,2.21,846100,21.5,22.2,20.6,22.1,84610,0.0,1.0
2013-07-01,2.25,2.25,2.13,2.19,91900,22.5,22.5,21.3,21.9,9190,0.0,1.0
2013-07-02,2.2,2.29,2.17,2.25,89700,22.0,22.9,21.7,22.5,8970,0.0,1.0
2013-07-03,2.15,2.18,2.12,2.17,30600,21.5,21.8,21.2,21.7,3060,0.0,1.0
2013-07-05,2.15,2.22,2.1301,2.21,79900,21.5,22.2,21.301,22.1,7990,0.0,1.0
2013-07-08,2.18,2.2,2.11,2.15,131400,21.8,22.0,21.1,21.5,13140,0.0,1.0
2013-07-09,2.23,2.28,2.18,2.2,141300,22.3,22.8,21.8,22.0,14130,0.0,1.0
2013-07-10,2.15,2.24,2.11,2.22,99200,21.5,22.4,21.1,22.2,9920,0.0,1.0
2013-07-11,2.1,2.19,1.99,2.19,144100,21.0,21.9,19.9,21.9,14410,0.0,1.0
2013-07-12,2.09,2.15,2.04,2.08,111500,20.9,21.5,20.4,20.8,11150,0.0,1.0
2013-07-15,2.17,2.17,2.07,2.1,139200,21.7,21.7,20.7,21.0,13920,0.0,1.0
2013-07-16,2.09,2.17,2.06,2.17,251600,20.9,21.7,20.6,21.7,25160,0.0,1.0
2013-07-17,2.09,2.11,2.06,2.11,52600,20.9,21.1,20.6,21.1,5260,0.0,1.0
2013-07-18,2.12,2.14,2.07,2.1,118200,21.2,21.4,20.7,21.0,11820,0.0,1.0
2013-07-19,2.12,2.13,2.09,2.12,128400,21.2,21.3,20.9,21.2,12840,0.0,1.0
2013-07-22,2.03,2.13,2.0,2.13,64900,20.3,21.3,20.0,21.3,6490,0.0,1.0
2013-07-23,2.08,2.1,2.03,2.05,51900,20.8,21.0,20.3,20.5,5190,0.0,1.0
2013-07-24,2.09,2.1301,2.051,2.1,90400,20.9,21.301,20.51,21.0,9040,0.0,1.0
2013-07-25,1.99,2.09,1.97,2.09,148700,19.9,20.9,19.7,20.9,14870,0.0,1.0
2013-07-26,1.96,2.0,1.96,1.97,62200,19.6,20.0,19.6,19.7,6220,0.0,1.0
2013-07-29,1.94,1.98,1.93,1.98,98800,19.4,19.8,19.3,19.8,9880,0.0,1.0
2013-07-30,2.05,2.07,1.94,1.96,54400,20.5,20.7,19.4,19.6,5440,0.0,1.0
2013-07-31,1.85,2.06,1.83,2.04,407600,18.5,20.6,18.3,20.4,40760,0.0,1.0
2013-08-01,1.78,1.91,1.77,1.91,165900,17.8,19.1,17.7,19.1,16590,0.0,1.0
2013-08-02,1.8,1.879,1.74,1.78,249500,18.0,18.79,17.4,17.8,24950,0.0,1.0
2013-08-05,1.8,1.83,1.771,1.79,72300,18.0,18.3,17.71,17.9,7230,0.0,1.0
2013-08-06,1.76,1.85,1.75,1.8,143700,17.6,18.5,17.5,18.0,14370,0.0,1.0
2013-08-07,1.76,1.77,1.745,1.75,90500,17.6,17.7,17.45,17.5,9050,0.0,1.0
2013-08-08,1.75,1.79,1.75,1.79,9300,17.5,17.9,17.5,17.9,930,0.0,1.0
2013-08-09,1.76,1.8,1.75,1.75,43700,17.6,18.0,17.5,17.5,4370,0.0,1.0
2013-08-12,1.78,1.79,1.73,1.73,28000,17.8,17.9,17.3,17.3,2800,0.0,1.0
2013-08-13,1.76,1.77,1.73,1.73,53100,17.6,17.7,17.3,17.3,5310,0.0,1.0
2013-08-14,1.7,1.76,1.69,1.76,72900,17.0,17.6,16.9,17.6,7290,0.0,1.0
2013-08-15,1.67,1.7099,1.62,1.68,1141900,16.7,17.099,16.2,16.8,114190,0.0,1.0
2013-08-16,1.6,1.66,1.56,1.66,132600,16.0,16.6,15.6,16.6,13260,0.0,1.0
2013-08-19,1.59,1.62,1.57,1.62,61700,15.9,16.2,15.7,16.2,6170,0.0,1.0
2013-08-20,1.61,1.63,1.58,1.59,134200,16.1,16.3,15.8,15.9,13420,0.0,1.0
2013-08-21,1.63,1.67,1.56,1.6,133000,16.3,16.7,15.6,16.0,13300,0.0,1.0
2013-08-22,1.67,1.69,1.61,1.65,73600,16.7,16.9,16.1,16.5,7360,0.0,1.0
2013-08-23,1.65,1.7299,1.63,1.72,81400,16.5,17.299,16.3,17.2,8140,0.0,1.0
2013-08-26,1.65,1.68,1.6,1.65,85700,16.5,16.8,16.0,16.5,8570,0.0,1.0
2013-08-27,1.62,1.65,1.59,1.62,74900,16.2,16.5,15.9,16.2,7490,0.0,1.0
2013-08-28,1.63,1.64,1.61,1.62,27900,16.3,16.4,16.1,16.2,2790,0.0,1.0
2013-08-29,1.64,1.6599,1.61,1.64,81200,16.4,16.599,16.1,16.4,8120,0.0,1.0
2013-08-30,1.64,1.65,1.62,1.63,113500,16.4,16.5,16.2,16.3,11350,0.0,1.0
2013-09-03,1.73,1.75,1.65,1.65,80000,17.3,17.5,16.5,16.5,8000,0.0,1.0
2013-09-04,1.89,1.9,1.72,1.73,141700,18.9,19.0,17.2,17.3,14170,0.0,1.0
2013-09-05,1.88,1.9,1.845,1.89,65200,18.8,19.0,18.45,18.9,6520,0.0,1.0
2013-09-06,1.93,1.95,1.76,1.91,61800,19.3,19.5,17.6,19.1,6180,0.0,1.0
2013-09-09,2.0,2.04,1.94,1.94,200200,20.0,20.4,19.4,19.4,20020,0.0,1.0
2013-09-10,1.99,2.06,1.98,2.02,52900,19.9,20.6,19.8,20.2,5290,0.0,1.0
2013-09-11,1.96,1.99,1.96,1.99,25100,19.6,19.9,19.6,19.9,2510,0.0,1.0
2013-09-12,1.93,1.981,1.93,1.96,25200,19.3,19.81,19.3,19.6,2520,0.0,1.0
2013-09-13,1.9,1.94,1.9,1.94,10800,19.0,19.4,19.0,19.4,1080,0.0,1.0
2013-09-16,1.9,1.94,1.88,1.92,62600,19.0,19.4,18.8,19.2,6260,0.0,1.0
2013-09-17,1.88,1.95,1.87,1.91,67500,18.8,19.5,18.7,19.1,6750,0.0,1.0
2013-09-18,1.89,1.9,1.83,1.89,99900,18.9,19.0,18.3,18.9,9990,0.0,1.0
2013-09-19,1.9,1.94,1.89,1.9,45400,19.0,19.4,18.9,19.0,4540,0.0,1.0
2013-09-20,1.87,1.92,1.78,1.92,176100,18.7,19.2,17.8,19.2,17610,0.0,1.0
2013-09-23,1.9,1.92,1.86,1.92,41600,19.0,19.2,18.6,19.2,4160,0.0,1.0
2013-09-24,1.9,1.91,1.86,1.9,18408,19.0,19.1,18.6,19.0,1840.8,0.0,1.0
2013-09-25,1.9,1.91,1.89,1.9,7298,19.0,19.1,18.9,19.0,729.8,0.0,1.0
2013-09-26,1.88,1.91,1.86,1.91,45400,18.8,19.1,18.6,19.1,4540,0.0,1.0
2013-09-27,1.87,1.9,1.85,1.87,80200,18.7,19.0,18.5,18.7,8020,0.0,1.0
2013-09-30,1.95,2.0,1.85,1.86,383600,19.5,20.0,18.5,18.6,38360,0.0,1.0
2013-10-01,1.95,1.96,1.91,1.94,50800,19.5,19.6,19.1,19.4,5080,0.0,1.0
2013-10-02,1.92,1.94,1.9,1.93,55700,19.2,19.4,19.0,19.3,5570,0.0,1.0
2013-10-03,1.9,1.92,1.89,1.92,38000,19.0,19.2,18.9,19.2,3800,0.0,1.0
2013-10-04,1.91,1.92,1.88,1.89,17100,19.1,19.2,18.8,18.9,1710,0.0,1.0
2013-10-07,1.91,1.94,1.87,1.9,27500,19.1,19.4,18.7,19.0,2750,0.0,1.0
2013-10-08,1.87,1.93,1.86,1.91,72400,18.7,19.3,18.6,19.1,7240,0.0,1.0
2013-10-09,1.81,1.88,1.8,1.85,69100,18.1,18.8,18.0,18.5,6910,0.0,1.0
2013-10-10,1.84,1.89,1.7909,1.84,76500,18.4,18.9,17.909,18.4,7650,0.0,1.0
2013-10-11,1.92,1.94,1.85,1.85,69900,19.2,19.4,18.5,18.5,6990,0.0,1.0
2013-10-14,1.92,1.93,1.88,1.88,83900,19.2,19.3,18.8,18.8,8390,0.0,1.0
2013-10-15,1.87,1.92,1.8,1.92,59500,18.7,19.2,18.0,19.2,5950,0.0,1.0
2013-10-16,1.88,1.919,1.86,1.87,49200,18.8,19.19,18.6,18.7,4920,0.0,1.0
2013-10-17,1.9,1.929,1.85,1.87,142200,19.0,19.29,18.5,18.7,14220,0.0,1.0
2013-10-18,1.9,1.91,1.81,1.9,158400,19.0,19.1,18.1,19.0,15840,0.0,1.0
2013-10-21,1.85,1.92,1.84,1.91,34200,18.5,19.2,18.4,19.1,3420,0.0,1.0
2013-10-22,1.86,1.8999,1.82,1.86,39900,18.6,18.999,18.2,18.6,3990,0.0,1.0
2013-10-23,1.84,1.89,1.84,1.85,37200,18.4,18.9,18.4,18.5,3720,0.0,1.0
2013-10-24,1.85,1.8699,1.8,1.85,33700,18.5,18.699,18.0,18.5,3370,0.0,1.0
2013-10-25,1.96,1.99,1.85,1.87,381400,19.6,19.9,18.5,18.7,38140,0.0,1.0
2013-10-28,2.02,2.1,1.95,2.02,778200,20.2,21.0,19.5,20.2,77820,0.0,1.0
2013-10-29,2.01,2.14,1.99,2.05,539000,20.1,21.4,19.9,20.5,53900,0.0,1.0
2013-10-30,1.77,2.06,1.73,2.0,470900,17.7,20.6,17.3,20.0,47090,0.0,1.0
2013-10-31,1.86,1.89,1.74,1.74,151100,18.6,18.9,17.4,17.4,15110,0.0,1.0
2013-11-01,1.79,1.87,1.77,1.85,148100,17.9,18.7,17.7,18.5,14810,0.0,1.0
2013-11-04,1.89,1.9,1.743,1.82,196900,18.9,19.0,17.43,18.2,19690,0.0,1.0
2013-11-05,1.83,1.88,1.77,1.88,86300,18.3,18.8,17.7,18.8,8630,0.0,1.0
2013-11-06,1.78,1.85,1.75,1.85,107400,17.8,18.5,17.5,18.5,10740,0.0,1.0
2013-11-07,1.69,1.8,1.68,1.8,388300,16.9,18.0,16.8,18.0,38830,0.0,1.0
2013-11-08,1.69,1.72,1.69,1.69,92800,16.9,17.2,16.9,16.9,9280,0.0,1.0
2013-11-11,1.69,1.7,1.64,1.69,95800,16.9,17.0,16.4,16.9,9580,0.0,1.0
2013-11-12,1.69,1.73,1.65,1.7,137300,16.9,17.3,16.5,17.0,13730,0.0,1.0
2013-11-13,1.76,1.76,1.66,1.68,123800,17.6,17.6,16.6,16.8,12380,0.0,1.0
2013-11-14,1.75,1.79,1.69,1.76,53900,17.5,17.9,16.9,17.6,5390,0.0,1.0
2013-11-15,1.73,1.75,1.7,1.73,117800,17.3,17.5,17.0,17.3,11780,0.0,1.0
2013-11-18,1.74,1.77,1.7,1.73,56900,17.4,17.7,17.0,17.3,5690,0.0,1.0
2013-11-19,1.73,1.77,1.7,1.76,31900,17.3,17.7,17.0,17.6,3190,0.0,1.0
2013-11-20,1.7,1.77,1.69,1.73,42100,17.0,17.7,16.9,17.3,4210,0.0,1.0
2013-11-21,1.75,1.75,1.65,1.71,64600,17.5,17.5,16.5,17.1,6460,0.0,1.0
2013-11-22,1.74,1.75,1.69,1.75,65800,17.4,17.5,16.9,17.5,6580,0.0,1.0
2013-11-25,1.73,1.7464,1.7,1.73,60300,17.3,17.464,17.0,17.3,6030,0.0,1.0
2013-11-26,1.73,1.765,1.72,1.73,54500,17.3,17.65,17.2,17.3,5450,0.0,1.0
2013-11-27,1.73,1.74,1.69,1.74,91900,17.3,17.4,16.9,17.4,9190,0.0,1.0
2013-11-29,1.78,1.78,1.7,1.75,100500,17.8,17.8,17.0,17.5,10050,0.0,1.0
2013-12-02,1.77,1.8,1.73,1.77,161600,17.7,18.0,17.3,17.7,16160,0.0,1.0
2013-12-03,1.69,1.76,1.67,1.76,115600,16.9,17.6,16.7,17.6,11560,0.0,1.0
2013-12-04,1.68,1.72,1.65,1.68,221000,16.8,17.2,16.5,16.8,22100,0.0,1.0
2013-12-05,1.66,1.73,1.64,1.69,100900,16.6,17.3,16.4,16.9,10090,0.0,1.0
2013-12-06,1.65,1.7,1.6298,1.69,113400,16.5,17.0,16.298,16.9,11340,0.0,1.0
2013-12-09,1.6,1.69,1.6,1.65,111500,16.0,16.9,16.0,16.5,11150,0.0,1.0
2013-12-10,1.62,1.62,1.6,1.6,136100,16.2,16.2,16.0,16.0,13610,0.0,1.0
2013-12-11,1.63,1.64,1.6,1.61,287600,16.3,16.4,16.0,16.1,28760,0.0,1.0
2013-12-12,1.6,1.62,1.6,1.62,178700,16.0,16.2,16.0,16.2,17870,0.0,1.0
2013-12-13,1.6,1.64,1.59,1.6,117200,16.0,16.4,15.9,16.0,11720,0.0,1.0
2013-12-16,1.59,1.66,1.59,1.61,70500,15.9,16.6,15.9,16.1,7050,0.0,1.0
2013-12-17,1.57,1.61,1.57,1.6,105100,15.7,16.1,15.7,16.0,10510,0.0,1.0
2013-12-18,1.65,1.66,1.57,1.57,93600,16.5,16.6,15.7,15.7,9360,0.0,1.0
2013-12-19,1.68,1.69,1.63,1.65,66000,16.8,16.9,16.3,16.5,6600,0.0,1.0
2013-12-20,1.7,1.7,1.67,1.69,133300,17.0,17.0,16.7,16.9,13330,0.0,1.0
2013-12-23,1.77,1.79,1.6899,1.7,202100,17.7,17.9,16.899,17.0,20210,0.0,1.0
2013-12-24,1.75,1.81,1.73,1.81,68900,17.5,18.1,17.3,18.1,6890,0.0,1.0
2013-12-26,1.78,1.79,1.7406,1.77,212500,17.8,17.9,17.406,17.7,21250,0.0,1.0
2013-12-27,1.87,1.88,1.77,1.79,156800,18.7,18.8,17.7,17.9,15680,0.0,1.0
2013-12-30,1.95,1.95,1.85,1.88,817100,19.5,19.5,18.5,18.8,81710,0.0,1.0
2013-12-31,1.95,1.98,1.93,1.95,68200,19.5,19.8,19.3,19.5,6820,0.0,1.0
2014-01-02,1.91,1.95,1.89,1.95,63441,19.1,19.5,18.9,19.5,6344.1,0.0,1.0
2014-01-03,1.94,1.96,1.9,1.9,35282,19.4,19.6,19.0,19.0,3528.2,0.0,1.0
2014-01-06,1.82,1.96,1.8,1.96,98100,18.2,19.6,18.0,19.6,9810,0.0,1.0
2014-01-07,1.84,1.88,1.82,1.82,100300,18.4,18.8,18.2,18.2,10030,0.0,1.0
2014-01-08,1.72,1.84,1.7,1.84,118900,17.2,18.4,17.0,18.4,11890,0.0,1.0
2014-01-09,1.75,1.8,1.7134,1.73,76900,17.5,18.0,17.134,17.3,7690,0.0,1.0
2014-01-10,1.76,1.76,1.7,1.74,72100,17.6,17.6,17.0,17.4,7210,0.0,1.0
2014-01-13,1.77,1.77,1.72,1.77,104800,17.7,17.7,17.2,17.7,10480,0.0,1.0
2014-01-14,1.74,1.76,1.719,1.73,57900,17.4,17.6,17.19,17.3,5790,0.0,1.0
2014-01-15,1.74,1.75,1.7,1.7,166900,17.4,17.5,17.0,17.0,16690,0.0,1.0
2014-01-16,1.73,1.75,1.72,1.74,59200,17.3,17.5,17.2,17.4,5920,0.0,1.0
2014-01-17,1.72,1.8,1.6901,1.8,89000,17.2,18.0,16.901,18.0,8900,0.0,1.0
2014-01-21,1.7,1.76,1.64,1.74,127600,17.0,17.6,16.4,17.4,12760,0.0,1.0
2014-01-22,1.7,1.71,1.66,1.69,29200,17.0,17.1,16.6,16.9,2920,0.0,1.0
2014-01-23,1.72,1.74,1.68,1.68,71800,17.2,17.4,16.8,16.8,7180,0.0,1.0
2014-01-24,1.7,1.71,1.65,1.7,150400,17.0,17.1,16.5,17.0,15040,0.0,1.0
2014-01-27,1.66,1.7,1.635,1.7,177500,16.6,17.0,16.35,17.0,17750,0.0,1.0
2014-01-28,1.63,1.67,1.63,1.67,146600,16.3,16.7,16.3,16.7,14660,0.0,1.0
2014-01-29,1.61,1.64,1.6,1.62,74900,16.1,16.4,16.0,16.2,7490,0.0,1.0
2014-01-30,1.59,1.64,1.57,1.62,277000,15.9,16.4,15.7,16.2,27700,0.0,1.0
2014-01-31,1.59,1.61,1.57,1.58,99500,15.9,16.1,15.7,15.8,9950,0.0,1.0
2014-02-03,1.55,1.61,1.55,1.58,166500,15.5,16.1,15.5,15.8,16650,0.0,1.0
2014-02-04,1.6,1.63,1.56,1.57,107400,16.0,16.3,15.6,15.7,10740,0.0,1.0
2014-02-05,1.58,1.61,1.57,1.58,82000,15.8,16.1,15.7,15.8,8200,0.0,1.0
2014-02-06,1.6,1.62,1.57,1.59,127200,16.0,16.2,15.7,15.9,12720,0.0,1.0
2014-02-07,1.6,1.63,1.58,1.6,80712,16.0,16.3,15.8,16.0,8071.2,0.0,1.0
2014-02-10,1.61,1.63,1.58,1.59,102612,16.1,16.3,15.8,15.9,10261.2,0.0,1.0
2014-02-11,1.63,1.64,1.6,1.62,91600,16.3,16.4,16.0,16.2,9160,0.0,1.0
2014-02-12,1.62,1.66,1.619,1.62,47400,16.2,16.6,16.19,16.2,4740,0.0,1.0
2014-02-13,1.63,1.64,1.61,1.61,91400,16.3,16.4,16.1,16.1,9140,0.0,1.0
2014-02-14,1.64,1.65,1.6,1.64,40800,16.4,16.5,16.0,16.4,4080,0.0,1.0
2014-02-18,1.59,1.65,1.56,1.64,185000,15.9,16.5,15.6,16.4,18500,0.0,1.0
2014-02-19,1.54,1.6,1.52,1.6,146300,15.4,16.0,15.2,16.0,14630,0.0,1.0
2014-02-20,1.58,1.64,1.52,1.52,126400,15.8,16.4,15.2,15.2,12640,0.0,1.0
2014-02-21,1.48,1.59,1.45,1.59,265400,14.8,15.9,14.5,15.9,26540,0.0,1.0
2014-02-24,1.48,1.49,1.4199,1.46,216300,14.8,14.9,14.199,14.6,21630,0.0,1.0
2014-02-25,1.46,1.49,1.44,1.48,121300,14.6,14.9,14.4,14.8,12130,0.0,1.0
2014-02-26,1.46,1.481,1.45,1.46,161900,14.6,14.81,14.5,14.6,16190,0.0,1.0
2014-02-27,1.44,1.5,1.43,1.45,418400,14.4,15.0,14.3,14.5,41840,0.0,1.0
2014-02-28,1.46,1.55,1.45,1.45,164700,14.6,15.5,14.5,14.5,16470,0.0,1.0
2014-03-03,1.45,1.5,1.44,1.45,60800,14.5,15.0,14.4,14.5,6080,0.0,1.0
2014-03-04,1.52,1.62,1.47,1.47,149100,15.2,16.2,14.7,14.7,14910,0.0,1.0
2014-03-05,1.51,1.53,1.5,1.52,58600,15.1,15.3,15.0,15.2,5860,0.0,1.0
2014-03-06,1.51,1.55,1.51,1.52,42300,15.1,15.5,15.1,15.2,4230,0.0,1.0
2014-03-07,1.45,1.54,1.44,1.53,64600,14.5,15.4,14.4,15.3,6460,0.0,1.0
2014-03-10,1.45,1.46,1.42,1.44,250300,14.5,14.6,14.2,14.4,25030,0.0,1.0
2014-03-11,1.45,1.54,1.44,1.44,86500,14.5,15.4,14.4,14.4,8650,0.0,1.0
2014-03-12,1.45,1.49,1.44,1.45,87800,14.5,14.9,14.4,14.5,8780,0.0,1.0
2014-03-13,1.44,1.48,1.44,1.46,98300,14.4,14.8,14.4,14.6,9830,0.0,1.0
2014-03-14,1.48,1.49,1.44,1.44,102600,14.8,14.9,14.4,14.4,10260,0.0,1.0
2014-03-17,1.45,1.4999,1.45,1.48,45200,14.5,14.999,14.5,14.8,4520,0.0,1.0
2014-03-18,1.46,1.47,1.44,1.46,86500,14.6,14.7,14.4,14.6,8650,0.0,1.0
2014-03-19,1.32,1.47,1.28,1.45,192700,13.2,14.7,12.8,14.5,19270,0.0,1.0
2014-03-20,1.38,1.39,1.32,1.32,124200,13.8,13.9,13.2,13.2,12420,0.0,1.0
2014-03-21,1.35,1.4,1.31,1.4,407800,13.5,14.0,13.1,14.0,40780,0.0,1.0
2014-03-24,1.36,1.38,1.35,1.36,169700,13.6,13.8,13.5,13.6,16970,0.0,1.0
2014-03-25,1.35,1.3899,1.34,1.37,124700,13.5,13.899,13.4,13.7,12470,0.0,1.0
2014-03-26,1.29,1.36,1.25,1.36,797200,12.9,13.6,12.5,13.6,79720,0.0,1.0
2014-03-27,1.26,1.32,1.25,1.3,190800,12.6,13.2,12.5,13.0,19080,0.0,1.0
2014-03-28,1.28,1.31,1.26,1.26,106600,12.8,13.1,12.6,12.6,10660,0.0,1.0
2014-03-31,1.3,1.34,1.28,1.28,157900,13.0,13.4,12.8,12.8,15790,0.0,1.0
2014-04-01,1.33,1.33,1.3,1.31,92000,13.3,13.3,13.0,13.1,9200,0.0,1.0
2014-04-02,1.35,1.36,1.325,1.33,87500,13.5,13.6,13.25,13.3,8750,0.0,1.0
2014-04-03,1.33,1.35,1.31,1.34,111600,13.3,13.5,13.1,13.4,11160,0.0,1.0
2014-04-04,1.38,1.46,1.34,1.35,200900,13.8,14.6,13.4,13.5,20090,0.0,1.0
2014-04-07,1.35,1.39,1.34,1.38,96100,13.5,13.9,13.4,13.8,9610,0.0,1.0
2014-04-08,1.33,1.37,1.33,1.36,87200,13.3,13.7,13.3,13.6,8720,0.0,1.0
2014-04-09,1.36,1.37,1.32,1.33,86500,13.6,13.7,13.2,13.3,8650,0.0,1.0
2014-04-10,1.36,1.37,1.34,1.36,175800,13.6,13.7,13.4,13.6,17580,0.0,1.0
2014-04-11,1.34,1.38,1.32,1.34,225700,13.4,13.8,13.2,13.4,22570,0.0,1.0
2014-04-14,1.33,1.37,1.32,1.36,340100,13.3,13.7,13.2,13.6,34010,0.0,1.0
2014-04-15,1.33,1.35,1.32,1.34,420300,13.3,13.5,13.2,13.4,42030,0.0,1.0
2014-04-16,1.37,1.38,1.33,1.35,86800,13.7,13.8,13.3,13.5,8680,0.0,1.0
2014-04-17,1.38,1.4,1.35,1.37,104800,13.8,14.0,13.5,13.7,10480,0.0,1.0
2014-04-21,1.38,1.39,1.35,1.39,42100,13.8,13.9,13.5,13.9,4210,0.0,1.0
2014-04-22,1.37,1.38,1.34,1.38,69800,13.7,13.8,13.4,13.8,6980,0.0,1.0
2014-04-23,1.35,1.37,1.34,1.36,88400,13.5,13.7,13.4,13.6,8840,0.0,1.0
2014-04-24,1.34,1.35,1.33,1.35,62400,13.4,13.5,13.3,13.5,6240,0.0,1.0
2014-04-25,1.31,1.35,1.31,1.33,124000,13.1,13.5,13.1,13.3,12400,0.0,1.0
2014-04-28,1.32,1.33,1.28,1.31,139400,13.2,13.3,12.8,13.1,13940,0.0,1.0
2014-04-29,1.31,1.33,1.3,1.33,93900,13.1,13.3,13.0,13.3,9390,0.0,1.0
2014-04-30,1.31,1.32,1.3,1.3,69000,13.1,13.2,13.0,13.0,6900,0.0,1.0
2014-05-01,1.31,1.32,1.3,1.31,163000,13.1,13.2,13.0,13.1,16300,0.0,1.0
2014-05-02,1.31,1.33,1.3,1.32,191900,13.1,13.3,13.0,13.2,19190,0.0,1.0
2014-05-05,1.3,1.32,1.29,1.29,94200,13.0,13.2,12.9,12.9,9420,0.0,1.0
2014-05-06,1.29,1.31,1.28,1.29,216300,12.9,13.1,12.8,12.9,21630,0.0,1.0
2014-05-07,1.16,1.3,1.1,1.28,209800,11.6,13.0,11.0,12.8,20980,0.0,1.0
2014-05-08,1.1,1.14,1.07,1.1,318000,11.0,11.4,10.7,11.0,31800,0.0,1.0
2014-05-09,1.11,1.1599,1.08,1.09,420800,11.1,11.599,10.8,10.9,42080,0.0,1.0
2014-05-12,1.33,1.38,1.15,1.15,350600,13.3,13.8,11.5,11.5,35060,0.0,1.0
2014-05-13,1.32,1.37,1.241,1.28,204000,13.2,13.7,12.41,12.8,20400,0.0,1.0
2014-05-14,1.3,1.345,1.29,1.31,92400,13.0,13.45,12.9,13.1,9240,0.0,1.0
2014-05-15,1.26,1.34,1.23,1.29,133700,12.6,13.4,12.3,12.9,13370,0.0,1.0
2014-05-16,1.25,1.27,1.23,1.26,106600,12.5,12.7,12.3,12.6,10660,0.0,1.0
2014-05-19,1.24,1.28,1.23,1.28,58200,12.4,12.8,12.3,12.8,5820,0.0,1.0
2014-05-20,1.24,1.29,1.24,1.26,204600,12.4,12.9,12.4,12.6,20460,0.0,1.0
2014-05-21,1.2,1.24,1.2,1.24,134800,12.0,12.4,12.0,12.4,13480,0.0,1.0
2014-05-22,1.24,1.28,1.23,1.23,100600,12.4,12.8,12.3,12.3,10060,0.0,1.0
2014-05-23,1.36,1.38,1.24,1.24,140400,13.6,13.8,12.4,12.4,14040,0.0,1.0
2014-05-27,1.39,1.43,1.349,1.39,211200,13.9,14.3,13.49,13.9,21120,0.0,1.0
2014-05-28,1.32,1.38,1.28,1.38,120000,13.2,13.8,12.8,13.8,12000,0.0,1.0
2014-05-29,1.32,1.3399,1.26,1.33,69900,13.2,13.399,12.6,13.3,6990,0.0,1.0
2014-05-30,1.3,1.33,1.28,1.33,120100,13.0,13.3,12.8,13.3,12010,0.0,1.0
2014-06-02,1.28,1.3,1.25,1.28,81900,12.8,13.0,12.5,12.8,8190,0.0,1.0
2014-06-03,1.26,1.28,1.26,1.28,132800,12.6,12.8,12.6,12.8,13280,0.0,1.0
2014-06-04,1.27,1.28,1.25,1.27,145000,12.7,12.8,12.5,12.7,14500,0.0,1.0
2014-06-05,1.28,1.28,1.26,1.26,191500,12.8,12.8,12.6,12.6,19150,0.0,1.0
2014-06-06,1.28,1.28,1.27,1.28,104200,12.8,12.8,12.7,12.8,10420,0.0,1.0
2014-06-09,1.28,1.2876,1.27,1.27,70000,12.8,12.876,12.7,12.7,7000,0.0,1.0
2014-06-10,1.27,1.28,1.27,1.28,26700,12.7,12.8,12.7,12.8,2670,0.0,1.0
2014-06-11,1.27,1.28,1.26,1.27,66900,12.7,12.8,12.6,12.7,6690,0.0,1.0
2014-06-12,1.26,1.28,1.26,1.27,74500,12.6,12.8,12.6,12.7,7450,0.0,1.0
2014-06-13,1.26,1.28,1.26,1.26,118300,12.6,12.8,12.6,12.6,11830,0.0,1.0
2014-06-16,1.23,1.26,1.23,1.26,102000,12.3,12.6,12.3,12.6,10200,0.0,1.0
2014-06-17,1.2,1.24,1.2,1.23,131300,12.0,12.4,12.0,12.3,13130,0.0,1.0
2014-06-18,1.27,1.28,1.21,1.21,123300,12.7,12.8,12.1,12.1,12330,0.0,1.0
2014-06-19,1.28,1.29,1.26,1.28,61300,12.8,12.9,12.6,12.8,6130,0.0,1.0
2014-06-20,1.26,1.29,1.24,1.29,228600,12.6,12.9,12.4,12.9,22860,0.0,1.0
2014-06-23,1.22,1.27,1.21,1.27,177600,12.2,12.7,12.1,12.7,17760,0.0,1.0
2014-06-24,1.24,1.25,1.21,1.22,125300,12.4,12.5,12.1,12.2,12530,0.0,1.0
2014-06-25,1.18,1.28,1.16,1.24,278600,11.8,12.8,11.6,12.4,27860,0.0,1.0
2014-06-26,1.28,1.31,1.17,1.19,233400,12.8,13.1,11.7,11.9,23340,0.0,1.0
2014-06-27,1.47,1.47,1.2,1.27,2882200,14.7,14.7,12.0,12.7,288220,0.0,1.0
2014-06-30,1.4,1.44,1.33,1.4,330200,14.0,14.4,13.3,14.0,33020,0.0,1.0
2014-07-01,1.4,1.42,1.31,1.41,149500,14.0,14.2,13.1,14.1,14950,0.0,1.0
2014-07-02,1.31,1.39,1.29,1.37,145300,13.1,13.9,12.9,13.7,14530,0.0,1.0
2014-07-03,1.26,1.32,1.26,1.3108,30400,12.6,13.2,12.6,13.108,3040,0.0,1.0
2014-07-07,1.31,1.34,1.3,1.31,66900,13.1,13.4,13.0,13.1,6690,0.0,1.0
2014-07-08,1.24,1.32,1.2,1.32,160100,12.4,13.2,12.0,13.2,16010,0.0,1.0
2014-07-09,1.23,1.26,1.23,1.23,80900,12.3,12.6,12.3,12.3,8090,0.0,1.0
2014-07-10,1.23,1.26,1.22,1.25,88800,12.3,12.6,12.2,12.5,8880,0.0,1.0
2014-07-11,1.23,1.26,1.21,1.23,114000,12.3,12.6,12.1,12.3,11400,0.0,1.0
2014-07-14,1.24,1.3,1.233,1.26,170900,12.4,13.0,12.33,12.6,17090,0.0,1.0
2014-07-15,1.23,1.3,1.23,1.29,42800,12.3,13.0,12.3,12.9,4280,0.0,1.0
2014-07-16,1.22,1.25,1.21,1.25,100800,12.2,12.5,12.1,12.5,10080,0.0,1.0
2014-07-17,1.22,1.23,1.22,1.22,63500,12.2,12.3,12.2,12.2,6350,0.0,1.0
2014-07-18,1.24,1.247,1.21,1.24,32700,12.4,12.47,12.1,12.4,3270,0.0,1.0
2014-07-21,1.2,1.24,1.2,1.24,19100,12.0,12.4,12.0,12.4,1910,0.0,1.0
2014-07-22,1.25,1.26,1.2,1.22,75100,12.5,12.6,12.0,12.2,7510,0.0,1.0
2014-07-23,1.25,1.29,1.22,1.27,33300,12.5,12.9,12.2,12.7,3330,0.0,1.0
2014-07-24,1.22,1.29,1.2,1.22,155800,12.2,12.9,12.0,12.2,15580,0.0,1.0
2014-07-25,1.22,1.22,1.18,1.2,61700,12.2,12.2,11.8,12.0,6170,0.0,1.0
2014-07-28,1.19,1.23,1.15,1.23,182300,11.9,12.3,11.5,12.3,18230,0.0,1.0
2014-07-29,1.12,1.18,1.11,1.18,82100,11.2,11.8,11.1,11.8,8210,0.0,1.0
2014-07-30,1.13,1.15,1.11,1.14,55700,11.3,11.5,11.1,11.4,5570,0.0,1.0
2014-07-31,1.15,1.15,1.11,1.13,31500,11.5,11.5,11.1,11.3,3150,0.0,1.0
2014-08-01,1.14,1.21,1.12,1.2,54000,11.4,12.1,11.2,12.0,5400,0.0,1.0
2014-08-04,1.15,1.17,1.12,1.15,120000,11.5,11.7,11.2,11.5,12000,0.0,1.0
2014-08-05,1.11,1.17,1.11,1.15,75100,11.1,11.7,11.1,11.5,7510,0.0,1.0
2014-08-06,1.12,1.15,1.12,1.12,93100,11.2,11.5,11.2,11.2,9310,0.0,1.0
2014-08-07,1.32,1.37,1.129,1.14,655200,13.2,13.7,11.29,11.4,65520,0.0,1.0
2014-08-08,1.31,1.32,1.23,1.32,185700,13.1,13.2,12.3,13.2,18570,0.0,1.0
2014-08-11,1.28,1.31,1.26,1.31,248300,12.8,13.1,12.6,13.1,24830,0.0,1.0
2014-08-12,1.3,1.36,1.26,1.27,214100,13.0,13.6,12.6,12.7,21410,0.0,1.0
2014-08-13,1.28,1.28,1.2523,1.261,40600,12.8,12.8,12.523,12.61,4060,0.0,1.0
2014-08-14,1.27,1.27,1.17,1.25,49900,12.7,12.7,11.7,12.5,4990,0.0,1.0
2014-08-15,1.28,1.28,1.26,1.28,149400,12.8,12.8,12.6,12.8,14940,0.0,1.0
2014-08-18,1.28,1.3,1.27,1.28,47300,12.8,13.0,12.7,12.8,4730,0.0,1.0
2014-08-19,1.28,1.32,1.27,1.28,201100,12.8,13.2,12.7,12.8,20110,0.0,1.0
2014-08-20,1.29,1.29,1.24,1.26,52500,12.9,12.9,12.4,12.6,5250,0.0,1.0
2014-08-21,1.28,1.31,1.24,1.29,34400,12.8,13.1,12.4,12.9,3440,0.0,1.0
2014-08-22,1.28,1.29,1.26,1.26,20900,12.8,12.9,12.6,12.6,2090,0.0,1.0
2014-08-25,1.28,1.32,1.25,1.28,295900,12.8,13.2,12.5,12.8,29590,0.0,1.0
2014-08-26,1.26,1.29,1.26,1.29,159400,12.6,12.9,12.6,12.9,15940,0.0,1.0
2014-08-27,1.28,1.28,1.25,1.28,84200,12.8,12.8,12.5,12.8,8420,0.0,1.0
2014-08-28,1.28,1.28,1.27,1.27,18300,12.8,12.8,12.7,12.7,1830,0.0,1.0
2014-08-29,1.3,1.32,1.27,1.28,220800,13.0,13.2,12.7,12.8,22080,0.0,1.0
2014-09-02,1.37,1.37,1.28,1.32,170400,13.7,13.7,12.8,13.2,17040,0.0,1.0
2014-09-03,1.3,1.35,1.3,1.31,59000,13.0,13.5,13.0,13.1,5900,0.0,1.0
2014-09-04,1.33,1.39,1.3,1.3,360900,13.3,13.9,13.0,13.0,36090,0.0,1.0
2014-09-05,1.33,1.36,1.3,1.3,125800,13.3,13.6,13.0,13.0,12580,0.0,1.0
2014-09-08,1.32,1.35,1.32,1.35,59700,13.2,13.5,13.2,13.5,5970,0.0,1.0
2014-09-09,1.34,1.38,1.33,1.34,119600,13.4,13.8,13.3,13.4,11960,0.0,1.0
2014-09-10,1.34,1.37,1.33,1.36,22100,13.4,13.7,13.3,13.6,2210,0.0,1.0
2014-09-11,1.31,1.37,1.29,1.34,62600,13.1,13.7,12.9,13.4,6260,0.0,1.0
2014-09-12,1.33,1.38,1.3,1.36,53900,13.3,13.8,13.0,13.6,5390,0.0,1.0
2014-09-15,1.3,1.38,1.29,1.3,82100,13.0,13.8,12.9,13.0,8210,0.0,1.0
2014-09-16,1.29,1.33,1.25,1.25,82400,12.9,13.3,12.5,12.5,8240,0.0,1.0
2014-09-17,1.3,1.33,1.29,1.31,44000,13.0,13.3,12.9,13.1,4400,0.0,1.0
2014-09-18,1.29,1.32,1.29,1.3,20100,12.9,13.2,12.9,13.0,2010,0.0,1.0
2014-09-19,1.33,1.33,1.31,1.32,63000,13.3,13.3,13.1,13.2,6300,0.0,1.0
2014-09-22,1.26,1.33,1.25,1.31,89020,12.6,13.3,12.5,13.1,8902,0.0,1.0
2014-09-23,1.28,1.31,1.27,1.27,32082,12.8,13.1,12.7,12.7,3208.2,0.0,1.0
2014-09-24,1.28,1.297,1.26,1.27,44563,12.8,12.97,12.6,12.7,4456.3,0.0,1.0
2014-09-25,1.3,1.3,1.2693,1.27,49953,13.0,13.0,12.693,12.7,4995.3,0.0,1.0
2014-09-26,1.27,1.3,1.27,1.29,29099,12.7,13.0,12.7,12.9,2909.9,0.0,1.0
2014-09-29,1.28,1.3,1.26,1.26,38168,12.8,13.0,12.6,12.6,3816.8,0.0,1.0
2014-09-30,1.31,1.31,1.26,1.28,27314,13.1,13.1,12.6,12.8,2731.4,0.0,1.0
2014-10-01,1.29,1.31,1.26,1.31,28817,12.9,13.1,12.6,13.1,2881.7,0.0,1.0
2014-10-02,1.3,1.3,1.26,1.27,11307,13.0,13.0,12.6,12.7,1130.7,0.0,1.0
2014-10-03,1.3,1.3,1.25,1.3,19420,13.0,13.0,12.5,13.0,1942,0.0,1.0
2014-10-06,1.3,1.3,1.25,1.3,213111,13.0,13.0,12.5,13.0,21311.1,0.0,1.0
2014-10-07,1.28,1.31,1.23,1.23,223224,12.8,13.1,12.3,12.3,22322.4,0.0,1.0
2014-10-08,1.28,1.29,1.24,1.29,48639,12.8,12.9,12.4,12.9,4863.9,0.0,1.0
2014-10-09,1.26,1.263,1.22,1.263,20993,12.6,12.63,12.2,12.63,2099.3,0.0,1.0
2014-10-10,1.2,1.23,1.13,1.13,93209,12.0,12.3,11.3,11.3,9320.9,0.0,1.0
2014-10-13,1.2,1.21,1.17,1.18,122262,12.0,12.1,11.7,11.8,12226.2,0.0,1.0
2014-10-14,1.15,1.2,1.15,1.2,88478,11.5,12.0,11.5,12.0,8847.8,0.0,1.0
2014-10-15,1.15,1.16,1.11,1.1201,69997,11.5,11.6,11.1,11.201,6999.7,0.0,1.0
2014-10-16,1.16,1.19,1.14,1.14,23137,11.6,11.9,11.4,11.4,2313.7,0.0,1.0
2014-10-17,1.2,1.2,1.184,1.2,25104,12.0,12.0,11.84,12.0,2510.4,0.0,1.0
2014-10-20,1.2,1.21,1.16,1.16,36518,12.0,12.1,11.6,11.6,3651.8,0.0,1.0
2014-10-21,1.21,1.25,1.19,1.2,27455,12.1,12.5,11.9,12.0,2745.5,0.0,1.0
2014-10-22,1.23,1.25,1.23,1.23,13595,12.3,12.5,12.3,12.3,1359.5,0.0,1.0
2014-10-23,1.22,1.29,1.21,1.29,61717,12.2,12.9,12.1,12.9,6171.7,0.0,1.0
2014-10-24,1.25,1.26,1.23,1.26,21457,12.5,12.6,12.3,12.6,2145.7,0.0,1.0
2014-10-27,1.2,1.23,1.2,1.22,32278,12.0,12.3,12.0,12.2,3227.8,0.0,1.0
2014-10-28,1.23,1.24,1.2,1.2,4360,12.3,12.4,12.0,12.0,436,0.0,1.0
2014-10-29,1.2,1.22,1.19,1.22,25826,12.0,12.2,11.9,12.2,2582.6,0.0,1.0
2014-10-30,1.15,1.24,1.15,1.19,29715,11.5,12.4,11.5,11.9,2971.5,0.0,1.0
2014-10-31,1.2,1.21,1.15,1.16,25744,12.0,12.1,11.5,11.6,2574.4,0.0,1.0
2014-11-03,1.14,1.2299,1.14,1.2,24628,11.4,12.299,11.4,12.0,2462.8,0.0,1.0
2014-11-04,1.22,1.2545,1.14,1.14,95599,12.2,12.545,11.4,11.4,9559.9,0.0,1.0
2014-11-05,1.24,1.25,1.22,1.23,17917,12.4,12.5,12.2,12.3,1791.7,0.0,1.0
2014-11-06,1.25,1.35,1.165,1.35,108487,12.5,13.5,11.65,13.5,10848.7,0.0,1.0
2014-11-07,1.2,1.25,1.16,1.25,196608,12.0,12.5,11.6,12.5,19660.8,0.0,1.0
2014-11-10,1.2,1.21,1.16,1.17,281235,12.0,12.1,11.6,11.7,28123.5,0.0,1.0
2014-11-11,1.17,1.2,1.16,1.18,31856,11.7,12.0,11.6,11.8,3185.6,0.0,1.0
2014-11-12,1.17,1.18,1.16,1.18,20470,11.7,11.8,11.6,11.8,2047,0.0,1.0
2014-11-13,1.17,1.19,1.15,1.15,71550,11.7,11.9,11.5,11.5,7155,0.0,1.0
2014-11-14,1.18,1.18,1.17,1.18,5050,11.8,11.8,11.7,11.8,505,0.0,1.0
2014-11-17,1.16,1.2,1.16,1.18,19724,11.6,12.0,11.6,11.8,1972.4,0.0,1.0
2014-11-18,1.18,1.2,1.16,1.18,104038,11.8,12.0,11.6,11.8,10403.8,0.0,1.0
2014-11-19,1.16,1.1701,1.16,1.17,54251,11.6,11.701,11.6,11.7,5425.1,0.0,1.0
2014-11-20,1.17,1.17,1.12,1.16,57144,11.7,11.7,11.2,11.6,5714.4,0.0,1.0
2014-11-21,1.16,1.2,1.16,1.17,42404,11.6,12.0,11.6,11.7,4240.4,0.0,1.0
2014-11-24,1.21,1.21,1.1801,1.2,158819,12.1,12.1,11.801,12.0,15881.9,0.0,1.0
2014-11-25,1.2,1.22,1.17,1.21,68542,12.0,12.2,11.7,12.1,6854.2,0.0,1.0
2014-11-26,1.17,1.2099,1.17,1.2099,191125,11.7,12.099,11.7,12.099,19112.5,0.0,1.0
2014-11-28,1.17,1.18,1.17,1.17,11919,11.7,11.8,11.7,11.7,1191.9,0.0,1.0
2014-12-01,1.14,1.18,1.12,1.18,192252,11.4,11.8,11.2,11.8,19225.2,0.0,1.0
2014-12-02,1.13,1.16,1.11,1.14,177489,11.3,11.6,11.1,11.4,17748.9,0.0,1.0
2014-12-03,1.12,1.15,1.11,1.14,127964,11.2,11.5,11.1,11.4,12796.4,0.0,1.0
2014-12-04,1.17,1.18,1.12,1.12,95554,11.7,11.8,11.2,11.2,9555.4,0.0,1.0
2014-12-05,1.19,1.19,1.14,1.17,35016,11.9,11.9,11.4,11.7,3501.6,0.0,1.0
2014-12-08,1.16,1.19,1.15,1.19,107733,11.6,11.9,11.5,11.9,10773.3,0.0,1.0
2014-12-09,1.16,1.16,1.13,1.16,28584,11.6,11.6,11.3,11.6,2858.4,0.0,1.0
2014-12-10,1.13,1.18,1.13,1.16,79017,11.3,11.8,11.3,11.6,7901.7,0.0,1.0
2014-12-11,1.16,1.18,1.14,1.14,68368,11.6,11.8,11.4,11.4,6836.8,0.0,1.0
2014-12-12,1.14,1.15,1.13,1.14,62707,11.4,11.5,11.3,11.4,6270.7,0.0,1.0
2014-12-15,1.14,1.15,1.13,1.13,45239,11.4,11.5,11.3,11.3,4523.9,0.0,1.0
2014-12-16,1.14,1.15,1.11,1.13,145507,11.4,11.5,11.1,11.3,14550.7,0.0,1.0
2014-12-17,1.13,1.15,1.12,1.14,97797,11.3,11.5,11.2,11.4,9779.7,0.0,1.0
2014-12-18,1.15,1.15,1.1299,1.13,13389,11.5,11.5,11.299,11.3,1338.9,0.0,1.0
2014-12-19,1.14,1.15,1.13,1.15,76770,11.4,11.5,11.3,11.5,7677,0.0,1.0
2014-12-22,1.11,1.15,1.11,1.14,28270,11.1,11.5,11.1,11.4,2827,0.0,1.0
2014-12-23,1.15,1.16,1.13,1.13,143383,11.5,11.6,11.3,11.3,14338.3,0.0,1.0
2014-12-24,1.14,1.15,1.13,1.13,22540,11.4,11.5,11.3,11.3,2254,0.0,1.0
2014-12-26,1.15,1.15,1.13,1.15,59426,11.5,11.5,11.3,11.5,5942.6,0.0,1.0
2014-12-29,1.15,1.16,1.14,1.14,107787,11.5,11.6,11.4,11.4,10778.7,0.0,1.0
2014-12-30,1.17,1.18,1.14,1.15,74345,11.7,11.8,11.4,11.5,7434.5,0.0,1.0
2014-12-31,1.16,1.17,1.14,1.15,43990,11.6,11.7,11.4,11.5,4399,0.0,1.0
2015-01-02,1.14,1.17,1.14,1.14,50800,11.4,11.7,11.4,11.4,5080,0.0,1.0
2015-01-05,1.12,1.15,1.11,1.1218,11512,11.2,11.5,11.1,11.218,1151.2,0.0,1.0
2015-01-06,1.06,1.13,1.06,1.11,25584,10.6,11.3,10.6,11.1,2558.4,0.0,1.0
2015-01-07,1.07,1.09,1.04,1.07,65156,10.7,10.9,10.4,10.7,6515.6,0.0,1.0
2015-01-08,1.12,1.12,1.0746,1.11,44127,11.2,11.2,10.746,11.1,4412.7,0.0,1.0
2015-01-09,1.03,1.12,1.03,1.12,57752,10.3,11.2,10.3,11.2,5775.2,0.0,1.0
2015-01-12,0.99,1.05,0.95,1.05,142087,9.9,10.5,9.5,10.5,14208.7,0.0,1.0
2015-01-13,1.0,1.01,0.99,1.0,100938,10.0,10.1,9.9,10.0,10093.8,0.0,1.0
2015-01-14,1.01,1.03,0.99,0.995,45932,10.1,10.3,9.9,9.95,4593.2,0.0,1.0
2015-01-15,1.02,1.02,1.0,1.0,91967,10.2,10.2,10.0,10.0,9196.7,0.0,1.0
2015-01-16,1.05,1.06,0.99,0.99,39658,10.5,10.6,9.9,9.9,3965.8,0.0,1.0
2015-01-20,1.01,1.06,1.01,1.04,82975,10.1,10.6,10.1,10.4,8297.5,0.0,1.0
2015-01-21,1.01,1.02,1.01,1.01,16908,10.1,10.2,10.1,10.1,1690.8,0.0,1.0
2015-01-22,1.05,1.05,1.01,1.01,29799,10.5,10.5,10.1,10.1,2979.9,0.0,1.0
2015-01-23,1.05,1.05,1.01,1.01,25223,10.5,10.5,10.1,10.1,2522.3,0.0,1.0
2015-01-26,1.01,1.05,1.01,1.05,14500,10.1,10.5,10.1,10.5,1450,0.0,1.0
2015-01-27,1.02,1.03,1.01,1.03,15637,10.2,10.3,10.1,10.3,1563.7,0.0,1.0
2015-01-28,1.01,1.04,1.01,1.04,73484,10.1,10.4,10.1,10.4,7348.4,0.0,1.0
2015-01-29,1.02,1.02,0.9602,1.02,336376,10.2,10.2,9.602,10.2,33637.6,0.0,1.0
2015-01-30,1.04,1.04,0.992,1.03,8566,10.4,10.4,9.92,10.3,856.6,0.0,1.0
2015-02-02,0.9915,1.01,0.967,1.01,37761,9.915,10.1,9.67,10.1,3776.1,0.0,1.0
2015-02-03,1.06,1.08,1.0,1.03,27432,10.6,10.8,10.0,10.3,2743.2,0.0,1.0
2015-02-04,1.07,1.09,1.04,1.04,11908,10.7,10.9,10.4,10.4,1190.8,0.0,1.0
2015-02-05,1.07,1.07,1.03,1.05,8187,10.7,10.7,10.3,10.5,818.7,0.0,1.0
2015-02-06,1.1,1.1,1.04,1.04,10428,11.0,11.0,10.4,10.4,1042.8,0.0,1.0
2015-02-09,1.13,1.14,1.06,1.07,20761,11.3,11.4,10.6,10.7,2076.1,0.0,1.0
2015-02-10,1.13,1.15,1.1,1.13,6655,11.3,11.5,11.0,11.3,665.5,0.0,1.0
2015-02-11,1.16,1.17,1.11,1.11,17463,11.6,11.7,11.1,11.1,1746.3,0.0,1.0
2015-02-12,1.11,1.1664,1.11,1.14,15064,11.1,11.664,11.1,11.4,1506.4,0.0,1.0
2015-02-13,1.05,1.1401,1.04,1.1,24626,10.5,11.401,10.4,11.0,2462.6,0.0,1.0
2015-02-17,1.08,1.1,1.0747,1.08,13179,10.8,11.0,10.747,10.8,1317.9,0.0,1.0
2015-02-18,1.14,1.15,1.08,1.1199,24476,11.4,11.5,10.8,11.199,2447.6,0.0,1.0
2015-02-19,1.13,1.15,1.11,1.15,16732,11.3,11.5,11.1,11.5,1673.2,0.0,1.0
2015-02-20,1.13,1.15,1.08,1.13,97062,11.3,11.5,10.8,11.3,9706.2,0.0,1.0
2015-02-23,1.09,1.17,1.09,1.16,3160,10.9,11.7,10.9,11.6,316,0.0,1.0
2015-02-24,1.1,1.11,1.02,1.08,15227,11.0,11.1,10.2,10.8,1522.7,0.0,1.0
2015-02-25,1.1,1.1,1.02,1.02,20846,11.0,11.0,10.2,10.2,2084.6,0.0,1.0
2015-02-26,1.14,1.15,1.03,1.14,115561,11.4,11.5,10.3,11.4,11556.1,0.0,1.0
2015-02-27,1.08,1.12,1.06,1.11,3775,10.8,11.2,10.6,11.1,377.5,0.0,1.0
2015-03-02,1.12,1.14,1.04,1.04,32771,11.2,11.4,10.4,10.4,3277.1,0.0,1.0
2015-03-03,1.12,1.15,1.0901,1.14,16006,11.2,11.5,10.901,11.4,1600.6,0.0,1.0
2015-03-04,1.14,1.15,1.08,1.11,21220,11.4,11.5,10.8,11.1,2122,0.0,1.0
2015-03-05,1.12,1.16,1.12,1.15,17629,11.2,11.6,11.2,11.5,1762.9,0.0,1.0
2015-03-06,1.15,1.16,1.1001,1.11,16564,11.5,11.6,11.001,11.1,1656.4,0.0,1.0
2015-03-09,1.15,1.16,1.135,1.15,29404,11.5,11.6,11.35,11.5,2940.4,0.0,1.0
2015-03-10,1.12,1.14,1.06,1.11,36171,11.2,11.4,10.6,11.1,3617.1,0.0,1.0
2015-03-11,1.12,1.14,1.1,1.14,13609,11.2,11.4,11.0,11.4,1360.9,0.0,1.0
2015-03-12,1.09,1.12,1.09,1.1,43436,10.9,11.2,10.9,11.0,4343.6,0.0,1.0
2015-03-13,1.11,1.11,1.079,1.09,45761,11.1,11.1,10.79,10.9,4576.1,0.0,1.0
2015-03-16,1.05,1.11,1.05,1.11,19111,10.5,11.1,10.5,11.1,1911.1,0.0,1.0
2015-03-17,0.98,1.1,0.912,1.07,93581,9.8,11.0,9.12,10.7,9358.1,0.0,1.0
2015-03-18,1.05,1.05,0.98,0.98,87314,10.5,10.5,9.8,9.8,8731.4,0.0,1.0
2015-03-19,1.05,1.05,0.985,1.04,25658,10.5,10.5,9.85,10.4,2565.8,0.0,1.0
2015-03-20,0.98,1.07,0.98,1.05,33242,9.8,10.7,9.8,10.5,3324.2,0.0,1.0
2015-03-23,1.05,1.05,0.99,0.99,33312,10.5,10.5,9.9,9.9,3331.2,0.0,1.0
2015-03-24,1.09,1.1,1.05,1.05,41983,10.9,11.0,10.5,10.5,4198.3,0.0,1.0
2015-03-25,1.05,1.13,1.04,1.1,28088,10.5,11.3,10.4,11.0,2808.8,0.0,1.0
2015-03-26,1.08,1.11,1.05,1.05,9163,10.8,11.1,10.5,10.5,916.3,0.0,1.0
2015-03-27,1.04,1.11,1.01,1.11,7520,10.4,11.1,10.1,11.1,752,0.0,1.0
2015-03-30,1.06,1.0799,1.02,1.02,67202,10.6,10.799,10.2,10.2,6720.2,0.0,1.0
2015-03-31,1.08,1.1,1.065,1.071,23716,10.8,11.0,10.65,10.71,2371.6,0.0,1.0
2015-04-01,1.05,1.11,1.05,1.08,7963,10.5,11.1,10.5,10.8,796.3,0.0,1.0
2015-04-02,1.1,1.1,1.06,1.09,15824,11.0,11.0,10.6,10.9,1582.4,0.0,1.0
2015-04-06,1.08,1.107,1.02,1.07,28768,10.8,11.07,10.2,10.7,2876.8,0.0,1.0
2015-04-07,1.08,1.1,1.06,1.1,33814,10.8,11.0,10.6,11.0,3381.4,0.0,1.0
2015-04-08,1.08,1.09,1.01,1.08,157783,10.8,10.9,10.1,10.8,15778.3,0.0,1.0
2015-04-09,1.08,1.1,1.07,1.07,133159,10.8,11.0,10.7,10.7,13315.9,0.0,1.0
2015-04-10,1.09,1.09,1.05,1.065,22218,10.9,10.9,10.5,10.65,2221.8,0.0,1.0
2015-04-13,1.15,1.16,1.06,1.07,35795,11.5,11.6,10.6,10.7,3579.5,0.0,1.0
2015-04-14,1.15,1.16,1.12,1.12,165257,11.5,11.6,11.2,11.2,16525.7,0.0,1.0
2015-04-15,1.11,1.15,1.11,1.15,40784,11.1,11.5,11.1,11.5,4078.4,0.0,1.0
2015-04-16,1.11,1.15,1.11,1.13,41796,11.1,11.5,11.1,11.3,4179.6,0.0,1.0
2015-04-17,1.1,1.13,1.1,1.13,4430,11.0,11.3,11.0,11.3,443,0.0,1.0
2015-04-20,1.149,1.16,1.12,1.12,284311,11.49,11.6,11.2,11.2,28431.1,0.0,1.0
2015-04-21,1.16,1.16,1.134,1.16,73115,11.6,11.6,11.34,11.6,7311.5,0.0,1.0
2015-04-22,1.19,1.2,1.15,1.16,94970,11.9,12.0,11.5,11.6,9497,0.0,1.0
2015-04-23,1.23,1.28,1.15,1.16,113750,12.3,12.8,11.5,11.6,11375,0.0,1.0
2015-04-24,1.22,1.27,1.19,1.27,160496,12.2,12.7,11.9,12.7,16049.6,0.0,1.0
2015-04-27,1.15,1.2,1.15,1.2,38362,11.5,12.0,11.5,12.0,3836.2,0.0,1.0
2015-04-28,1.19,1.2058,1.155,1.16,133518,11.9,12.058,11.55,11.6,13351.8,0.0,1.0
2015-04-29,1.19,1.2,1.161,1.17,149747,11.9,12.0,11.61,11.7,14974.7,0.0,1.0
2015-04-30,1.07,1.19,1.06,1.16,164927,10.7,11.9,10.6,11.6,16492.7,0.0,1.0
2015-05-01,1.16,1.17,1.07,1.07,13099,11.6,11.7,10.7,10.7,1309.9,0.0,1.0
2015-05-04,1.1401,1.2,1.14,1.19,75027,11.401,12.0,11.4,11.9,7502.7,0.0,1.0
2015-05-05,1.11,1.17,1.11,1.15,69361,11.1,11.7,11.1,11.5,6936.1,0.0,1.0
2015-05-06,1.14,1.17,1.12,1.12,8073,11.4,11.7,11.2,11.2,807.3,0.0,1.0
2015-05-07,1.1,1.17,1.08,1.15,88119,11.0,11.7,10.8,11.5,8811.9,0.0,1.0
2015-05-08,1.12,1.15,1.1,1.12,29377,11.2,11.5,11.0,11.2,2937.7,0.0,1.0
2015-05-11,1.11,1.12,1.08,1.1,10067,11.1,11.2,10.8,11.0,1006.7,0.0,1.0
2015-05-12,1.14,1.15,1.09,1.09,6431,11.4,11.5,10.9,10.9,643.1,0.0,1.0
2015-05-13,1.1,1.15,1.1,1.1475,22488,11.0,11.5,11.0,11.475,2248.8,0.0,1.0
2015-05-14,1.12,1.15,1.11,1.11,8722,11.2,11.5,11.1,11.1,872.2,0.0,1.0
2015-05-15,1.14,1.14,1.14,1.14,116,11.4,11.4,11.4,11.4,11.6,0.0,1.0
2015-05-18,1.14,1.14,1.12,1.13,1652,11.4,11.4,11.2,11.3,165.2,0.0,1.0
2015-05-19,1.11,1.14,1.11,1.14,6054,11.1,11.4,11.1,11.4,605.4,0.0,1.0
2015-05-20,1.15,1.15,1.13,1.15,6506,11.5,11.5,11.3,11.5,650.6,0.0,1.0
2015-05-21,1.15,1.15,1.13,1.14,4150,11.5,11.5,11.3,11.4,415,0.0,1.0
2015-05-22,1.15,1.15,1.1201,1.14,2900,11.5,11.5,11.201,11.4,290,0.0,1.0
2015-05-26,1.09,1.12,1.09,1.1,1744,10.9,11.2,10.9,11.0,174.4,0.0,1.0
2015-05-27,1.09,1.15,1.09,1.13,27199,10.9,11.5,10.9,11.3,2719.9,0.0,1.0
2015-05-28,1.09,1.14,1.09,1.101,14428,10.9,11.4,10.9,11.01,1442.8,0.0,1.0
2015-05-29,1.09,1.12,1.08,1.11,7851,10.9,11.2,10.8,11.1,785.1,0.0,1.0
2015-06-01,1.11,1.13,1.1,1.1,12884,11.1,11.3,11.0,11.0,1288.4,0.0,1.0
2015-06-02,1.08,1.09,1.07,1.09,56364,10.8,10.9,10.7,10.9,5636.4,0.0,1.0
2015-06-03,1.1,1.12,1.08,1.1,25874,11.0,11.2,10.8,11.0,2587.4,0.0,1.0
2015-06-04,1.12,1.12,1.08,1.09,57465,11.2,11.2,10.8,10.9,5746.5,0.0,1.0
2015-06-05,1.13,1.13,1.09,1.12,3996,11.3,11.3,10.9,11.2,399.6,0.0,1.0
2015-06-08,1.07,1.13,1.07,1.12,7009,10.7,11.3,10.7,11.2,700.9,0.0,1.0
2015-06-09,1.08,1.11,1.071,1.1,23195,10.8,11.1,10.71,11.0,2319.5,0.0,1.0
2015-06-10,1.12,1.12,1.1,1.1001,16774,11.2,11.2,11.0,11.001,1677.4,0.0,1.0
2015-06-11,1.1,1.15,1.1,1.15,10365,11.0,11.5,11.0,11.5,1036.5,0.0,1.0
2015-06-12,1.08,1.15,1.07,1.14,31518,10.8,11.5,10.7,11.4,3151.8,0.0,1.0
2015-06-15,1.1,1.13,1.07,1.07,11788,11.0,11.3,10.7,10.7,1178.8,0.0,1.0
2015-06-16,1.05,1.13,1.04,1.11,37850,10.5,11.3,10.4,11.1,3785,0.0,1.0
2015-06-17,1.03,1.04,1.01,1.01,47853,10.3,10.4,10.1,10.1,4785.3,0.0,1.0
2015-06-18,1.05,1.05,1.01,1.01,17031,10.5,10.5,10.1,10.1,1703.1,0.0,1.0
2015-06-19,0.98,1.07,0.98,1.07,121604,9.8,10.7,9.8,10.7,12160.4,0.0,1.0
2015-06-22,1.02,1.02,0.99,0.9999,8838,10.2,10.2,9.9,9.999,883.8,0.0,1.0
2015-06-23,1.04,1.04,1.02,1.03,3000,10.4,10.4,10.2,10.3,300,0.0,1.0
2015-06-24,1.01,1.04,1.01,1.01,23089,10.1,10.4,10.1,10.1,2308.9,0.0,1.0
2015-06-25,1.0,1.02,1.0,1.015,20743,10.0,10.2,10.0,10.15,2074.3,0.0,1.0
2015-06-26,1.03,1.03,0.95,0.9919,51882,10.3,10.3,9.5,9.919,5188.2,0.0,1.0
2015-06-29,0.98,1.02,0.97,1.02,17630,9.8,10.2,9.7,10.2,1763,0.0,1.0
2015-06-30,0.96,1.0,0.96,1.0,19989,9.6,10.0,9.6,10.0,1998.9,0.0,1.0
2015-07-01,0.952,0.99,0.952,0.96,21744,9.52,9.9,9.52,9.6,2174.4,0.0,1.0
2015-07-02,0.9978,0.998,0.98,0.98,5174,9.978,9.98,9.8,9.8,517.4,0.0,1.0
2015-07-06,0.9979,1.01,0.95,1.01,14045,9.979,10.1,9.5,10.1,1404.5,0.0,1.0
2015-07-07,0.9979,0.998,0.96,0.97,17424,9.979,9.98,9.6,9.7,1742.4,0.0,1.0
2015-07-08,0.97,1.02,0.97,1.0,41450,9.7,10.2,9.7,10.0,4145,0.0,1.0
2015-07-09,0.95,1.0,0.95,0.998,3956,9.5,10.0,9.5,9.98,395.6,0.0,1.0
2015-07-10,0.9432,0.98,0.932,0.98,21337,9.432,9.8,9.32,9.8,2133.7,0.0,1.0
2015-07-13,0.9879,0.998,0.9536,0.9536,3521,9.879,9.98,9.536,9.536,352.1,0.0,1.0
2015-07-14,1.0,1.01,0.972,0.99,5912,10.0,10.1,9.72,9.9,591.2,0.0,1.0
2015-07-15,0.97,0.99,0.93,0.9896,43356,9.7,9.9,9.3,9.896,4335.6,0.0,1.0
2015-07-16,0.9501,0.97,0.9501,0.96,16768,9.501,9.7,9.501,9.6,1676.8,0.0,1.0
2015-07-17,0.9792,0.998,0.97,0.985,14901,9.792,9.98,9.7,9.85,1490.1,0.0,1.0
2015-07-20,0.95,1.01,0.94,1.01,20472,9.5,10.1,9.4,10.1,2047.2,0.0,1.0
2015-07-21,0.998,0.998,0.95,0.951,3342,9.98,9.98,9.5,9.51,334.2,0.0,1.0
2015-07-22,1.02,1.02,1.0,1.0,4633,10.2,10.2,10.0,10.0,463.3,0.0,1.0
2015-07-23,0.955,0.9701,0.95,0.9601,20541,9.55,9.701,9.5,9.601,2054.1,0.0,1.0
2015-07-24,0.94,0.958,0.94,0.9499,3908,9.4,9.58,9.4,9.499,390.8,0.0,1.0
2015-07-27,0.9519,1.0,0.941,0.97,6252,9.519,10.0,9.41,9.7,625.2,0.0,1.0
2015-07-28,0.941,1.01,0.941,0.98,10940,9.41,10.1,9.41,9.8,1094,0.0,1.0
2015-07-29,0.94,0.978,0.92,0.971,21482,9.4,9.78,9.2,9.71,2148.2,0.0,1.0
2015-07-30,0.9555,0.99,0.92,0.94,94794,9.555,9.9,9.2,9.4,9479.4,0.0,1.0
2015-07-31,0.95,0.96,0.86,0.87,28305,9.5,9.6,8.6,8.7,2830.5,0.0,1.0
2015-08-03,0.95,0.95,0.9213,0.95,7597,9.5,9.5,9.213,9.5,759.7,0.0,1.0
2015-08-04,0.985,1.0047,0.941,0.95,61151,9.85,10.047,9.41,9.5,6115.1,0.0,1.0
2015-08-05,0.99,1.02,0.985,0.985,13816,9.9,10.2,9.85,9.85,1381.6,0.0,1.0
2015-08-06,0.9906,1.02,0.99,0.99,1751,9.906,10.2,9.9,9.9,175.1,0.0,1.0
2015-08-07,0.97,1.0,0.8801,0.9901,44703,9.7,10.0,8.801,9.901,4470.3,0.0,1.0
2015-08-10,0.99,1.0,0.97,0.97,8804,9.9,10.0,9.7,9.7,880.4,0.0,1.0
2015-08-11,1.01,1.01,1.0,1.0,1808,10.1,10.1,10.0,10.0,180.8,0.0,1.0
2015-08-12,0.97,1.02,0.949,1.02,29991,9.7,10.2,9.49,10.2,2999.1,0.0,1.0
2015-08-13,0.97,0.99,0.92,0.99,95314,9.7,9.9,9.2,9.9,9531.4,0.0,1.0
2015-08-14,0.9765,0.9765,0.92,0.95,4227,9.765,9.765,9.2,9.5,422.7,0.0,1.0
2015-08-17,0.92,0.99,0.9,0.99,23108,9.2,9.9,9.0,9.9,2310.8,0.0,1.0
2015-08-18,0.91,0.928,0.88,0.92,62568,9.1,9.28,8.8,9.2,6256.8,0.0,1.0
2015-08-19,0.93,0.93,0.901,0.901,1510,9.3,9.3,9.01,9.01,151,0.0,1.0
2015-08-20,0.914,0.914,0.8796,0.88,41681,9.14,9.14,8.796,8.8,4168.1,0.0,1.0
2015-08-21,0.88,0.92,0.87,0.8815,46984,8.8,9.2,8.7,8.815,4698.4,0.0,1.0
2015-08-24,0.84,0.86,0.789,0.789,13046,8.4,8.6,7.89,7.89,1304.6,0.0,1.0
2015-08-25,0.85,0.85,0.8301,0.85,21594,8.5,8.5,8.301,8.5,2159.4,0.0,1.0
2015-08-26,0.821,0.876,0.82,0.8759,24760,8.21,8.76,8.2,8.759,2476,0.0,1.0
2015-08-27,0.8099,0.86,0.7727,0.8,17144,8.099,8.6,7.727,8.0,1714.4,0.0,1.0
2015-08-28,0.84,0.856,0.82,0.84,2492,8.4,8.56,8.2,8.4,249.2,0.0,1.0
2015-08-31,0.8,0.84,0.8,0.83,137321,8.0,8.4,8.0,8.3,13732.1,0.0,1.0
2015-09-01,0.82,0.82,0.8,0.803,12195,8.2,8.2,8.0,8.03,1219.5,0.0,1.0
2015-09-02,0.81,0.84,0.81,0.83,12609,8.1,8.4,8.1,8.3,1260.9,0.0,1.0
2015-09-03,0.84,0.84,0.82,0.823,5466,8.4,8.4,8.2,8.23,546.6,0.0,1.0
2015-09-04,0.84,0.84,0.81,0.8212,9861,8.4,8.4,8.1,8.212,986.1,0.0,1.0
2015-09-08,0.79,0.83,0.78,0.82,19488,7.9,8.3,7.8,8.2,1948.8,0.0,1.0
2015-09-09,0.8,0.82,0.79,0.8,35496,8.0,8.2,7.9,8.0,3549.6,0.0,1.0
2015-09-10,0.78,0.82,0.75,0.75,3453,7.8,8.2,7.5,7.5,345.3,0.0,1.0
2015-09-11,0.8284,0.84,0.82,0.82,9028,8.284,8.4,8.2,8.2,902.8,0.0,1.0
2015-09-14,0.8,0.85,0.8,0.85,71285,8.0,8.5,8.0,8.5,7128.5,0.0,1.0
2015-09-15,0.85,0.85,0.71,0.82,323735,8.5,8.5,7.1,8.2,32373.5,0.0,1.0
2015-09-16,0.8216,0.8398,0.82,0.83,61268,8.216,8.398,8.2,8.3,6126.8,0.0,1.0
2015-09-17,0.81,0.84,0.81,0.82,15960,8.1,8.4,8.1,8.2,1596,0.0,1.0
2015-09-18,0.79,0.8229,0.79,0.82,35066,7.9,8.229,7.9,8.2,3506.6,0.0,1.0
2015-09-21,0.8,0.838,0.7899,0.83,15402,8.0,8.38,7.899,8.3,1540.2,0.0,1.0
2015-09-22,0.75,0.82,0.75,0.76,16059,7.5,8.2,7.5,7.6,1605.9,0.0,1.0
2015-09-23,0.75,0.82,0.7412,0.82,70349,7.5,8.2,7.412,8.2,7034.9,0.0,1.0
2015-09-24,0.72,0.7399,0.72,0.72,61060,7.2,7.399,7.2,7.2,6106,0.0,1.0
2015-09-25,0.74,0.75,0.7133,0.72,34800,7.4,7.5,7.133,7.2,3480,0.0,1.0
2015-09-28,0.65,0.728,0.642,0.7,73603,6.5,7.28,6.42,7.0,7360.3,0.0,1.0
2015-09-29,0.6,0.686,0.5394,0.66,448995,6.0,6.86,5.394,6.6,44899.5,0.0,1.0
2015-09-30,0.7,0.72,0.58,0.6029,123095,7.0,7.2,5.8,6.029,12309.5,0.0,1.0
2015-10-01,0.72,0.84,0.66,0.67,112583,7.2,8.4,6.6,6.7,11258.3,0.0,1.0
2015-10-02,0.79,0.8,0.62,0.62,54329,7.9,8.0,6.2,6.2,5432.9,0.0,1.0
2015-10-05,0.8,0.8,0.76,0.78,11318,8.0,8.0,7.6,7.8,1131.8,0.0,1.0
2015-10-06,0.79,0.8,0.79,0.79,1415,7.9,8.0,7.9,7.9,141.5,0.0,1.0
2015-10-07,0.7643,0.8,0.7643,0.7828,16826,7.643,8.0,7.643,7.828,1682.6,0.0,1.0
2015-10-08,0.77,0.798,0.75,0.7501,20841,7.7,7.98,7.5,7.501,2084.1,0.0,1.0
2015-10-09,0.79,0.8,0.7698,0.79,22500,7.9,8.0,7.698,7.9,2250,0.0,1.0
2015-10-12,0.7827,0.8,0.7603,0.77,22677,7.827,8.0,7.603,7.7,2267.7,0.0,1.0
2015-10-13,0.786,0.796,0.76,0.77,29472,7.86,7.96,7.6,7.7,2947.2,0.0,1.0
2015-10-14,0.7062,0.78,0.7,0.78,190607,7.062,7.8,7.0,7.8,19060.7,0.0,1.0
2015-10-15,0.73,0.75,0.71,0.74,9603,7.3,7.5,7.1,7.4,960.3,0.0,1.0
2015-10-16,0.64,0.73,0.64,0.7025,55667,6.4,7.3,6.4,7.025,5566.7,0.0,1.0
2015-10-19,0.7,0.7279,0.68,0.7,152375,7.0,7.279,6.8,7.0,15237.5,0.0,1.0
2015-10-20,0.71,0.726,0.67,0.67,21625,7.1,7.26,6.7,6.7,2162.5,0.0,1.0
2015-10-21,0.72,0.72,0.7,0.7,9348,7.2,7.2,7.0,7.0,934.8,0.0,1.0
2015-10-22,0.7129,0.72,0.7,0.7,12410,7.129,7.2,7.0,7.0,1241,0.0,1.0
2015-10-23,0.72,0.72,0.702,0.72,3048,7.2,7.2,7.02,7.2,304.8,0.0,1.0
2015-10-26,0.71,0.72,0.69,0.72,11779,7.1,7.2,6.9,7.2,1177.9,0.0,1.0
2015-10-27,0.6887,0.75,0.642,0.7001,58347,6.887,7.5,6.42,7.001,5834.7,0.0,1.0
2015-10-28,0.68,0.716,0.68,0.68,8949,6.8,7.16,6.8,6.8,894.9,0.0,1.0
2015-10-29,0.74,0.74,0.7,0.7,5509,7.4,7.4,7.0,7.0,550.9,0.0,1.0
2015-10-30,0.7,0.74,0.699,0.728,3226,7.0,7.4,6.99,7.28,322.6,0.0,1.0
2015-11-02,0.6901,0.71,0.68,0.68,5384,6.901,7.1,6.8,6.8,538.4,0.0,1.0
2015-11-03,0.69,0.6901,0.68,0.69,15500,6.9,6.901,6.8,6.9,1550,0.0,1.0
2015-11-04,0.69,0.7179,0.68,0.7179,12413,6.9,7.179,6.8,7.179,1241.3,0.0,1.0
2015-11-05,0.6833,0.708,0.68,0.68,29800,6.833,7.08,6.8,6.8,2980,0.0,1.0
2015-11-06,0.728,0.73,0.6801,0.681,4754,7.28,7.3,6.801,6.81,475.4,0.0,1.0
2015-11-09,0.7,0.75,0.68,0.6945,22575,7.0,7.5,6.8,6.945,2257.5,0.0,1.0
2015-11-10,0.7399,0.7399,0.69,0.73,18561,7.399,7.399,6.9,7.3,1856.1,0.0,1.0
2015-11-11,0.7001,0.77,0.696,0.7,21900,7.001,7.7,6.96,7.0,2190,0.0,1.0
2015-11-12,0.63,0.71,0.6101,0.71,123734,6.3,7.1,6.101,7.1,12373.4,0.0,1.0
2015-11-13,0.6301,0.65,0.6,0.62,59779,6.301,6.5,6.0,6.2,5977.9,0.0,1.0
2015-11-16,0.67,0.69,0.635,0.64,6680,6.7,6.9,6.35,6.4,668,0.0,1.0
2015-11-17,0.629,0.654,0.5511,0.654,795178,6.29,6.54,5.511,6.54,79517.8,0.0,1.0
2015-11-18,0.6014,0.63,0.58,0.6,9680,6.014,6.3,5.8,6.0,968,0.0,1.0
2015-11-19,0.65,0.66,0.62,0.62,20988,6.5,6.6,6.2,6.2,2098.8,0.0,1.0
2015-11-20,0.6325,0.64,0.61,0.631,45602,6.325,6.4,6.1,6.31,4560.2,0.0,1.0
2015-11-23,0.693,0.693,0.61,0.61,42244,6.93,6.93,6.1,6.1,4224.4,0.0,1.0
2015-11-24,0.66,0.693,0.66,0.693,14658,6.6,6.93,6.6,6.93,1465.8,0.0,1.0
2015-11-25,0.67,0.69,0.646,0.646,20458,6.7,6.9,6.46,6.46,2045.8,0.0,1.0
2015-11-27,0.69,0.69,0.66,0.66,2374,6.9,6.9,6.6,6.6,237.4,0.0,1.0
2015-11-30,0.6804,0.6899,0.611,0.68,124878,6.804,6.899,6.11,6.8,12487.8,0.0,1.0
2015-12-01,0.62,0.685,0.62,0.684,41675,6.2,6.85,6.2,6.84,4167.5,0.0,1.0
2015-12-02,0.63,0.66,0.63,0.63,1597,6.3,6.6,6.3,6.3,159.7,0.0,1.0
2015-12-03,0.646,0.66,0.6101,0.66,47401,6.46,6.6,6.101,6.6,4740.1,0.0,1.0
2015-12-04,0.6345,0.65,0.61,0.65,29951,6.345,6.5,6.1,6.5,2995.1,0.0,1.0
2015-12-07,0.545,0.631,0.4706,0.6303,280936,5.45,6.31,4.706,6.303,28093.6,0.0,1.0
2015-12-08,0.5565,0.5999,0.5,0.55,78789,5.565,5.999,5.0,5.5,7878.9,0.0,1.0
2015-12-09,0.55,0.57,0.5,0.541,127358,5.5,5.7,5.0,5.41,12735.8,0.0,1.0
2015-12-10,0.63,0.65,0.54,0.54,4395974,6.3,6.5,5.4,5.4,439597.4,0.0,1.0
2015-12-11,0.6,0.65,0.53,0.63,82725,6.0,6.5,5.3,6.3,8272.5,0.0,1.0
2015-12-14,0.59,0.62,0.5421,0.55,40645,5.9,6.2,5.421,5.5,4064.5,0.0,1.0
2015-12-15,0.58,0.6,0.58,0.6,9913,5.8,6.0,5.8,6.0,991.3,0.0,1.0
2015-12-16,0.59,0.6,0.55,0.59,74639,5.9,6.0,5.5,5.9,7463.9,0.0,1.0
2015-12-17,0.56,0.6,0.55,0.589,39117,5.6,6.0,5.5,5.89,3911.7,0.0,1.0
2015-12-18,0.5885,0.6,0.52,0.545,55214,5.885,6.0,5.2,5.45,5521.4,0.0,1.0
2015-12-21,0.5728,0.5804,0.56,0.56,3940,5.728,5.804,5.6,5.6,394,0.0,1.0
2015-12-22,0.5366,0.58,0.5286,0.58,33404,5.366,5.8,5.286,5.8,3340.4,0.0,1.0
2015-12-23,0.55,0.55,0.54,0.55,23682,5.5,5.5,5.4,5.5,2368.2,0.0,1.0
2015-12-24,0.5301,0.55,0.5,0.55,2002830,5.301,5.5,5.0,5.5,200283,0.0,1.0
2015-12-28,0.48,0.53,0.47,0.49,150072,4.8,5.3,4.7,4.9,15007.2,0.0,1.0
2015-12-29,0.46,0.5,0.4013,0.4999,326446,4.6,5.0,4.013,4.999,32644.6,0.0,1.0
2015-12-30,0.49,0.5,0.469,0.469,119065,4.9,5.0,4.69,4.69,11906.5,0.0,1.0
2015-12-31,0.53,0.57,0.47,0.5,441932,5.3,5.7,4.7,5.0,44193.2,0.0,1.0
2016-01-04,0.5293,0.57,0.51,0.5401,243830,5.293,5.7,5.1,5.401,24383,0.0,1.0
2016-01-05,0.4904,0.57,0.475,0.55,55148,4.904,5.7,4.75,5.5,5514.8,0.0,1.0
2016-01-06,0.4897,0.54,0.475,0.5,60376,4.897,5.4,4.75,5.0,6037.6,0.0,1.0
2016-01-07,0.4934,0.52,0.4501,0.4899,91881,4.934,5.2,4.501,4.899,9188.1,0.0,1.0
2016-01-08,0.4868,0.51,0.4605,0.5,115658,4.868,5.1,4.605,5.0,11565.8,0.0,1.0
2016-01-11,0.4669,0.5,0.45,0.5,66528,4.669,5.0,4.5,5.0,6652.8,0.0,1.0
2016-01-12,0.47,0.4995,0.4373,0.48,86580,4.7,4.995,4.373,4.8,8658,0.0,1.0
2016-01-13,0.36,0.46,0.3,0.46,376760,3.6,4.6,3.0,4.6,37676,0.0,1.0
2016-01-14,0.3715,0.3894,0.31,0.3528,307464,3.715,3.894,3.1,3.528,30746.4,0.0,1.0
2016-01-15,0.335,0.37,0.301,0.37,192345,3.35,3.7,3.01,3.7,19234.5,0.0,1.0
2016-01-19,0.37,0.387,0.33,0.35,255342,3.7,3.87,3.3,3.5,25534.2,0.0,1.0
2016-01-20,0.3495,0.4,0.3495,0.4,196184,3.495,4.0,3.495,4.0,19618.4,0.0,1.0
2016-01-21,0.388,0.388,0.3516,0.3516,25660,3.88,3.88,3.516,3.516,2566,0.0,1.0
2016-01-22,0.388,0.388,0.3601,0.38,9018,3.88,3.88,3.601,3.8,901.8,0.0,1.0
2016-01-25,0.3701,0.398,0.3701,0.39,54863,3.701,3.98,3.701,3.9,5486.3,0.0,1.0
2016-01-26,0.3589,0.38,0.353,0.38,109054,3.589,3.8,3.53,3.8,10905.4,0.0,1.0
2016-01-27,0.375,0.375,0.3602,0.3748,13458,3.75,3.75,3.602,3.748,1345.8,0.0,1.0
2016-01-28,0.4,0.4,0.3702,0.375,33353,4.0,4.0,3.702,3.75,3335.3,0.0,1.0
2016-01-29,0.39,0.425,0.3802,0.39,88229,3.9,4.25,3.802,3.9,8822.9,0.0,1.0
2016-02-01,0.43,0.5,0.39,0.4,63041,4.3,5.0,3.9,4.0,6304.1,0.0,1.0
2016-02-02,0.45,0.5,0.414,0.4555,106071,4.5,5.0,4.14,4.555,10607.1,0.0,1.0
2016-02-03,0.4,0.46,0.4,0.46,10645,4.0,4.6,4.0,4.6,1064.5,0.0,1.0
2016-02-04,0.4113,0.4279,0.4,0.4073,40396,4.113,4.279,4.0,4.073,4039.6,0.0,1.0
2016-02-05,0.42,0.4359,0.4,0.4,43070,4.2,4.359,4.0,4.0,4307,0.0,1.0
2016-02-08,0.39,0.41,0.39,0.391,52603,3.9,4.1,3.9,3.91,5260.3,0.0,1.0
2016-02-09,0.4,0.41,0.37,0.4,85907,4.0,4.1,3.7,4.0,8590.7,0.0,1.0
2016-02-10,0.41,0.4182,0.4,0.4099,81127,4.1,4.182,4.0,4.099,8112.7,0.0,1.0
2016-02-11,0.39,0.41,0.39,0.4,31614,3.9,4.1,3.9,4.0,3161.4,0.0,1.0
2016-02-12,0.4153,0.43,0.41,0.41,41017,4.153,4.3,4.1,4.1,4101.7,0.0,1.0
2016-02-16,0.41,0.41,0.3902,0.3902,4412,4.1,4.1,3.902,3.902,441.2,0.0,1.0
2016-02-17,0.4244,0.427,0.402,0.4269,7458,4.244,4.27,4.02,4.269,745.8,0.0,1.0
2016-02-18,0.391,0.45,0.391,0.4279,42224,3.91,4.5,3.91,4.279,4222.4,0.0,1.0
2016-02-19,0.425,0.45,0.4002,0.4005,21418,4.25,4.5,4.002,4.005,2141.8,0.0,1.0
2016-02-22,0.392,0.45,0.39,0.45,48270,3.92,4.5,3.9,4.5,4827,0.0,1.0
2016-02-23,0.4,0.4,0.372,0.3998,29729,4.0,4.0,3.72,3.998,2972.9,0.0,1.0
2016-02-24,0.4249,0.425,0.37,0.42,15604,4.249,4.25,3.7,4.2,1560.4,0.0,1.0
2016-02-25,0.4,0.4246,0.37,0.4246,61865,4.0,4.246,3.7,4.246,6186.5,0.0,1.0
2016-02-26,0.41,0.43,0.33,0.4,121302,4.1,4.3,3.3,4.0,12130.2,0.0,1.0
2016-02-29,0.3739,0.4001,0.37,0.4001,70092,3.739,4.001,3.7,4.001,7009.2,0.0,1.0
2016-03-01,0.4174,0.4299,0.39,0.4,24645,4.174,4.299,3.9,4.0,2464.5,0.0,1.0
2016-03-02,0.4,0.4198,0.39,0.41,17661,4.0,4.198,3.9,4.1,1766.1,0.0,1.0
2016-03-03,0.3928,0.41,0.3928,0.4,166329,3.928,4.1,3.928,4.0,16632.9,0.0,1.0
2016-03-04,0.4,0.4499,0.395,0.4098,34069,4.0,4.499,3.95,4.098,3406.9,0.0,1.0
2016-03-07,0.41,0.45,0.3795,0.4199,218856,4.1,4.5,3.795,4.199,21885.6,0.0,1.0
2016-03-08,0.41,0.45,0.38,0.38,57978,4.1,4.5,3.8,3.8,5797.8,0.0,1.0
2016-03-09,0.39,0.45,0.38,0.4249,177064,3.9,4.5,3.8,4.249,17706.4,0.0,1.0
2016-03-10,0.409,0.4378,0.3951,0.402,30829,4.09,4.378,3.951,4.02,3082.9,0.0,1.0
2016-03-11,0.42,0.438,0.39,0.392,64306,4.2,4.38,3.9,3.92,6430.6,0.0,1.0
2016-03-14,0.41,0.42,0.4,0.4095,32240,4.1,4.2,4.0,4.095,3224,0.0,1.0
2016-03-15,0.41,0.42,0.41,0.4144,1055,4.1,4.2,4.1,4.144,105.5,0.0,1.0
2016-03-16,0.4099,0.4198,0.4,0.41,46020,4.099,4.198,4.0,4.1,4602,0.0,1.0
2016-03-17,0.438,0.444,0.3964,0.4199,117835,4.38,4.44,3.964,4.199,11783.5,0.0,1.0
2016-03-18,0.42,0.438,0.41,0.438,96570,4.2,4.38,4.1,4.38,9657,0.0,1.0
2016-03-21,0.42,0.43,0.4,0.4,64269,4.2,4.3,4.0,4.0,6426.9,0.0,1.0
2016-03-22,0.45,0.478,0.4199,0.4273,37062,4.5,4.78,4.199,4.273,3706.2,0.0,1.0
2016-03-23,0.4501,0.475,0.41,0.4679,76905,4.501,4.75,4.1,4.679,7690.5,0.0,1.0
2016-03-24,0.55,0.59,0.45,0.45,153561,5.5,5.9,4.5,4.5,15356.1,0.0,1.0
2016-03-28,0.537,0.5401,0.5,0.54,75283,5.37,5.401,5.0,5.4,7528.3,0.0,1.0
2016-03-29,0.585,0.67,0.55,0.55,93022,5.85,6.7,5.5,5.5,9302.2,0.0,1.0
2016-03-30,0.65,0.66,0.585,0.63,104444,6.5,6.6,5.85,6.3,10444.4,0.0,1.0
2016-03-31,0.61,0.67,0.61,0.64,102602,6.1,6.7,6.1,6.4,10260.2,0.0,1.0
2016-04-01,0.62,0.66,0.615,0.66,84375,6.2,6.6,6.15,6.6,8437.5,0.0,1.0
2016-04-04,0.63,0.65,0.6076,0.65,13097,6.3,6.5,6.076,6.5,1309.7,0.0,1.0
2016-04-05,0.6329,0.648,0.63,0.63,1612,6.329,6.48,6.3,6.3,161.2,0.0,1.0
2016-04-06,0.68,0.7,0.64,0.64,74807,6.8,7.0,6.4,6.4,7480.7,0.0,1.0
2016-04-07,0.7,0.724,0.66,0.69,186660,7.0,7.24,6.6,6.9,18666,0.0,1.0
2016-04-08,0.72,0.72,0.69,0.72,41111,7.2,7.2,6.9,7.2,4111.1,0.0,1.0
2016-04-11,0.67,0.72,0.66,0.72,15915,6.7,7.2,6.6,7.2,1591.5,0.0,1.0
2016-04-12,0.71,0.71,0.658,0.67,26172,7.1,7.1,6.58,6.7,2617.2,0.0,1.0
2016-04-13,0.68,0.7138,0.68,0.7138,10842,6.8,7.138,6.8,7.138,1084.2,0.0,1.0
2016-04-14,0.7,0.7,0.68,0.7,34739,7.0,7.0,6.8,7.0,3473.9,0.0,1.0
2016-04-15,0.69,0.71,0.68,0.68,18438,6.9,7.1,6.8,6.8,1843.8,0.0,1.0
2016-04-18,0.69,0.74,0.6889,0.69,19795,6.9,7.4,6.889,6.9,1979.5,0.0,1.0
2016-04-19,0.73,0.73,0.7001,0.72,17791,7.3,7.3,7.001,7.2,1779.1,0.0,1.0
2016-04-20,0.7416,0.7598,0.73,0.75,235569,7.416,7.598,7.3,7.5,23556.9,0.0,1.0
2016-04-21,0.75,0.78,0.75,0.76,85202,7.5,7.8,7.5,7.6,8520.2,0.0,1.0
2016-04-22,0.75,0.772,0.75,0.772,16760,7.5,7.72,7.5,7.72,1676,0.0,1.0
2016-04-25,0.682,0.79,0.682,0.772,37224,6.82,7.9,6.82,7.72,3722.4,0.0,1.0
2016-04-26,0.78,0.79,0.69,0.758,114959,7.8,7.9,6.9,7.58,11495.9,0.0,1.0
2016-04-27,0.69,0.803,0.6614,0.803,100689,6.9,8.03,6.614,8.03,10068.9,0.0,1.0
2016-04-28,0.69,0.76,0.69,0.73,36323,6.9,7.6,6.9,7.3,3632.3,0.0,1.0
2016-04-29,0.67,0.74,0.65,0.7,71074,6.7,7.4,6.5,7.0,7107.4,0.0,1.0
2016-05-02,0.68,0.738,0.68,0.738,55733,6.8,7.38,6.8,7.38,5573.3,0.0,1.0
2016-05-03,0.72,0.7399,0.69,0.72,29241,7.2,7.399,6.9,7.2,2924.1,0.0,1.0
2016-05-04,0.69,0.75,0.69,0.75,20900,6.9,7.5,6.9,7.5,2090,0.0,1.0
2016-05-05,0.69,0.7489,0.69,0.7489,6593,6.9,7.489,6.9,7.489,659.3,0.0,1.0
2016-05-06,0.69,0.73,0.69,0.6956,14801,6.9,7.3,6.9,6.956,1480.1,0.0,1.0
2016-05-09,0.68,0.7161,0.68,0.691,7986,6.8,7.161,6.8,6.91,798.6,0.0,1.0
2016-05-10,0.68,0.73,0.68,0.68,40974,6.8,7.3,6.8,6.8,4097.4,0.0,1.0
2016-05-11,0.69,0.72,0.68,0.7,29093,6.9,7.2,6.8,7.0,2909.3,0.0,1.0
2016-05-12,0.73,0.7915,0.7115,0.73,154086,7.3,7.915,7.115,7.3,15408.6,0.0,1.0
2016-05-13,0.72,0.75,0.7,0.75,36241,7.2,7.5,7.0,7.5,3624.1,0.0,1.0
2016-05-16,0.7101,0.73,0.71,0.71,26749,7.101,7.3,7.1,7.1,2674.9,0.0,1.0
2016-05-17,0.7,0.75,0.69,0.75,13838,7.0,7.5,6.9,7.5,1383.8,0.0,1.0
2016-05-18,0.73,0.74,0.69,0.69,224576,7.3,7.4,6.9,6.9,22457.6,0.0,1.0
2016-05-19,0.7,0.73,0.66,0.708,85483,7.0,7.3,6.6,7.08,8548.3,0.0,1.0
2016-05-20,0.679,0.73,0.67,0.67,6762,6.79,7.3,6.7,6.7,676.2,0.0,1.0
2016-05-23,0.71,0.72,0.68,0.68,50198,7.1,7.2,6.8,6.8,5019.8,0.0,1.0
2016-05-24,0.7106,0.7191,0.6894,0.7191,23262,7.106,7.191,6.894,7.191,2326.2,0.0,1.0
2016-05-25,0.7,0.72,0.67,0.72,36212,7.0,7.2,6.7,7.2,3621.2,0.0,1.0
2016-05-26,0.7,0.7,0.67,0.67,4212,7.0,7.0,6.7,6.7,421.2,0.0,1.0
2016-05-27,0.695,0.71,0.68,0.7,8257,6.95,7.1,6.8,7.0,825.7,0.0,1.0
2016-05-31,0.7,0.71,0.69,0.7,3241,7.0,7.1,6.9,7.0,324.1,0.0,1.0
2016-06-01,0.7,0.71,0.6899,0.71,24020,7.0,7.1,6.899,7.1,2402,0.0,1.0
2016-06-02,0.679,0.71,0.679,0.71,16784,6.79,7.1,6.79,7.1,1678.4,0.0,1.0
2016-06-03,0.7,0.7,0.6841,0.6841,11050,7.0,7.0,6.841,6.841,1105,0.0,1.0
2016-06-06,0.7,0.73,0.7,0.704,72172,7.0,7.3,7.0,7.04,7217.2,0.0,1.0
2016-06-07,0.74,0.74,0.7,0.7038,26973,7.4,7.4,7.0,7.038,2697.3,0.0,1.0
2016-06-08,0.73,0.75,0.71,0.74,139114,7.3,7.5,7.1,7.4,13911.4,0.0,1.0
2016-06-09,0.7038,0.74,0.7038,0.71,35028,7.038,7.4,7.038,7.1,3502.8,0.0,1.0
2016-06-10,0.72,0.75,0.72,0.7396,4996,7.2,7.5,7.2,7.396,499.6,0.0,1.0
2016-06-13,0.73,0.74,0.7,0.7,46150,7.3,7.4,7.0,7.0,4615,0.0,1.0
2016-06-14,7.35,7.595,7.2,7.55,4498,7.35,7.595,7.2,7.55,4498,0.0,0.1
2016-06-15,7.85,8.15,7.4048,7.45,15262,7.85,8.15,7.4048,7.45,15262,0.0,1.0
2016-06-16,7.16,7.76,7.05,7.76,12635,7.16,7.76,7.05,7.76,12635,0.0,1.0
2016-06-17,7.41,7.42,7.11,7.2,16426,7.41,7.42,7.11,7.2,16426,0.0,1.0
2016-06-20,7.43,7.5,7.13,7.43,2991,7.43,7.5,7.13,7.43,2991,0.0,1.0
2016-06-21,7.29,7.45,7.09,7.09,1287,7.29,7.45,7.09,7.09,1287,0.0,1.0
2016-06-22,7.49,7.5,7.3,7.49,2903,7.49,7.5,7.3,7.49,2903,0.0,1.0
2016-06-23,7.38,7.49,7.345,7.4868,4837,7.38,7.49,7.345,7.4868,4837,0.0,1.0
2016-06-24,7.2,7.4,7.15,7.38,12485,7.2,7.4,7.15,7.38,12485,0.0,1.0
2016-06-27,7.12,7.28,7.11,7.25,6709,7.12,7.28,7.11,7.25,6709,0.0,1.0
2016-06-28,7.06,7.228,7.06,7.174,2452,7.06,7.228,7.06,7.174,2452,0.0,1.0
2016-06-29,7.02,7.12,6.8,7.06,25522,7.02,7.12,6.8,7.06,25522,0.0,1.0
2016-06-30,7.05,7.12,7.03,7.038,6586,7.05,7.12,7.03,7.038,6586,0.0,1.0
2016-07-01,7.02,7.12,7.02,7.11,3336,7.02,7.12,7.02,7.11,3336,0.0,1.0
2016-07-05,7.1,7.12,7.02,7.11,10443,7.1,7.12,7.02,7.11,10443,0.0,1.0
2016-07-06,7.14,7.14,6.955,7.03,14672,7.14,7.14,6.955,7.03,14672,0.0,1.0
2016-07-07,7.15,7.289,7.15,7.28,1575,7.15,7.289,7.15,7.28,1575,0.0,1.0
2016-07-08,7.2,7.22,7.2,7.2,1385,7.2,7.22,7.2,7.2,1385,0.0,1.0
2016-07-11,7.2,7.25,7.08,7.25,5738,7.2,7.25,7.08,7.25,5738,0.0,1.0
2016-07-12,7.21,7.25,7.15,7.15,1535,7.21,7.25,7.15,7.15,1535,0.0,1.0
2016-07-13,7.2,7.214,7.1773,7.1773,7580,7.2,7.214,7.1773,7.1773,7580,0.0,1.0
2016-07-14,7.129,7.129,7.129,7.129,485,7.129,7.129,7.129,7.129,485,0.0,1.0
2016-07-15,7.17,7.25,7.14,7.22,4220,7.17,7.25,7.14,7.22,4220,0.0,1.0
2016-07-18,7.2,7.25,7.15,7.15,8254,7.2,7.25,7.15,7.15,8254,0.0,1.0
2016-07-19,7.34,7.34,7.2,7.2,4674,7.34,7.34,7.2,7.2,4674,0.0,1.0
2016-07-20,7.48,7.5,7.23,7.25,5483,7.48,7.5,7.23,7.25,5483,0.0,1.0
2016-07-21,7.4571,7.4916,7.4536,7.47,5986,7.4571,7.4916,7.4536,7.47,5986,0.0,1.0
2016-07-22,7.49,7.5,7.2,7.2,4444,7.49,7.5,7.2,7.2,4444,0.0,1.0
2016-07-25,7.41,7.42,7.351,7.351,1586,7.41,7.42,7.351,7.351,1586,0.0,1.0
2016-07-26,7.35,7.399,7.1855,7.399,3190,7.35,7.399,7.1855,7.399,3190,0.0,1.0
2016-07-27,7.39,7.46,7.38,7.46,537,7.39,7.46,7.38,7.46,537,0.0,1.0
2016-07-28,7.27,7.478,7.27,7.45,2667,7.27,7.478,7.27,7.45,2667,0.0,1.0
2016-07-29,7.3101,7.3101,7.3101,7.3101,647,7.3101,7.3101,7.3101,7.3101,647,0.0,1.0
2016-08-01,7.3101,7.3101,7.3101,7.3101,35,7.3101,7.3101,7.3101,7.3101,35,0.0,1.0
2016-08-02,7.22,7.36,7.15,7.2181,5511,7.22,7.36,7.15,7.2181,5511,0.0,1.0
2016-08-03,7.325,7.4,7.2439,7.2439,5883,7.325,7.4,7.2439,7.2439,5883,0.0,1.0
2016-08-04,8.1,8.1,7.49,7.5,26033,8.1,8.1,7.49,7.5,26033,0.0,1.0
2016-08-05,9.0,9.699,8.35,8.35,72884,9.0,9.699,8.35,8.35,72884,0.0,1.0
2016-08-08,8.98,9.25,8.846,8.9,19438,8.98,9.25,8.846,8.9,19438,0.0,1.0
2016-08-09,9.18,9.2,9.03,9.2,10610,9.18,9.2,9.03,9.2,10610,0.0,1.0
2016-08-10,9.03,9.19,8.94,9.19,5415,9.03,9.19,8.94,9.19,5415,0.0,1.0
2016-08-11,9.0701,9.19,8.93,8.96,3650,9.0701,9.19,8.93,8.96,3650,0.0,1.0
2016-08-12,9.0441,9.18,9.004,9.004,570,9.0441,9.18,9.004,9.004,570,0.0,1.0
2016-08-15,9.03,9.1,9.01,9.045,2620,9.03,9.1,9.01,9.045,2620,0.0,1.0
2016-08-16,8.95,9.0025,8.91,8.93,2715,8.95,9.0025,8.91,8.93,2715,0.0,1.0
2016-08-17,9.03,9.1,8.97,9.08,4231,9.03,9.1,8.97,9.08,4231,0.0,1.0
2016-08-18,8.74,8.96,8.74,8.96,6297,8.74,8.96,8.74,8.96,6297,0.0,1.0
2016-08-19,8.87,9.122,8.58,8.58,20109,8.87,9.122,8.58,8.58,20109,0.0,1.0
2016-08-22,8.9,9.0701,8.87,8.87,9517,8.9,9.0701,8.87,8.87,9517,0.0,1.0
2016-08-23,8.9,9.06,8.72,9.06,24824,8.9,9.06,8.72,9.06,24824,0.0,1.0
2016-08-24,8.8,8.85,8.76,8.8,6254,8.8,8.85,8.76,8.8,6254,0.0,1.0
2016-08-25,8.8,8.8,8.39,8.799,44755,8.8,8.8,8.39,8.799,44755,0.0,1.0
2016-08-26,8.72,9.3,8.6,9.3,63104,8.72,9.3,8.6,9.3,63104,0.0,1.0
2016-08-29,8.79,8.8,8.76,8.79,14718,8.79,8.8,8.76,8.79,14718,0.0,1.0
2016-08-30,8.87,8.93,8.71,8.71,11942,8.87,8.93,8.71,8.71,11942,0.0,1.0
2016-08-31,8.87,8.87,8.87,8.87,8,8.87,8.87,8.87,8.87,8,0.0,1.0
2016-09-01,8.99,9.015,8.826,8.826,11779,8.99,9.015,8.826,8.826,11779,0.0,1.0
2016-09-02,9.02,9.02,8.93,8.96,3365,9.02,9.02,8.93,8.96,3365,0.0,1.0
2016-09-06,8.9,9.69,8.86,9.05,162471,8.9,9.69,8.86,9.05,162471,0.0,1.0
2016-09-07,8.84,9.04,8.82,8.9,12787,8.84,9.04,8.82,8.9,12787,0.0,1.0
2016-09-08,8.83,9.04,8.82,8.92,12719,8.83,9.04,8.82,8.92,12719,0.0,1.0
2016-09-09,8.6,8.8,8.5,8.78,46808,8.6,8.8,8.5,8.78,46808,0.0,1.0
2016-09-12,8.65,8.7,8.4689,8.6,19879,8.65,8.7,8.4689,8.6,19879,0.0,1.0
2016-09-13,8.49,8.7,8.45,8.64,9818,8.49,8.7,8.45,8.64,9818,0.0,1.0
2016-09-14,8.3999,8.49,8.38,8.49,6348,8.3999,8.49,8.38,8.49,6348,0.0,1.0
2016-09-15,8.4,8.49,8.3738,8.3738,2001,8.4,8.49,8.3738,8.3738,2001,0.0,1.0
2016-09-16,8.43,8.5,8.43,8.43,5973,8.43,8.5,8.43,8.43,5973,0.0,1.0
2016-09-19,8.39,8.51,8.25,8.51,12575,8.39,8.51,8.25,8.51,12575,0.0,1.0
2016-09-20,8.39,8.399,8.35,8.3677,3322,8.39,8.399,8.35,8.3677,3322,0.0,1.0
2016-09-21,8.27,8.4,8.2487,8.34,8245,8.27,8.4,8.2487,8.34,8245,0.0,1.0
2016-09-22,8.73,8.78,8.35,8.35,84208,8.73,8.78,8.35,8.35,84208,0.0,1.0
2016-09-23,8.98,9.04,8.76,8.76,15065,8.98,9.04,8.76,8.76,15065,0.0,1.0
2016-09-26,8.78,9.0,8.77,8.96,4620,8.78,9.0,8.77,8.96,4620,0.0,1.0
2016-09-27,8.98,9.09,8.87,8.9,2368,8.98,9.09,8.87,8.9,2368,0.0,1.0
2016-09-28,8.97,9.0,8.9173,8.98,10482,8.97,9.0,8.9173,8.98,10482,0.0,1.0
2016-09-29,8.79,8.935,8.7701,8.935,6735,8.79,8.935,8.7701,8.935,6735,0.0,1.0
2016-09-30,8.88,8.97,8.8373,8.9,2837,8.88,8.97,8.8373,8.9,2837,0.0,1.0
2016-10-03,8.94,8.95,8.81,8.95,4147,8.94,8.95,8.81,8.95,4147,0.0,1.0
2016-10-04,8.8,8.95,8.8,8.95,2386,8.8,8.95,8.8,8.95,2386,0.0,1.0
2016-10-05,8.85,8.85,8.8253,8.84,690,8.85,8.85,8.8253,8.84,690,0.0,1.0
2016-10-06,8.8589,8.8589,8.8589,8.8589,195,8.8589,8.8589,8.8589,8.8589,195,0.0,1.0
2016-10-07,8.95,8.95,8.9152,8.9152,2742,8.95,8.95,8.9152,8.9152,2742,0.0,1.0
2016-10-10,8.83,8.94,8.8,8.94,1810,8.83,8.94,8.8,8.94,1810,0.0,1.0
2016-10-11,8.65,8.94,8.45,8.86,2271,8.65,8.94,8.45,8.86,2271,0.0,1.0
2016-10-12,8.6129,8.6129,8.6129,8.6129,100,8.6129,8.6129,8.6129,8.6129,100,0.0,1.0
2016-10-13,7.94,8.6035,7.94,8.6035,12628,7.94,8.6035,7.94,8.6035,12628,0.0,1.0
2016-10-14,8.09,8.291,7.9046,8.0,15687,8.09,8.291,7.9046,8.0,15687,0.0,1.0
2016-10-17,8.0958,8.0958,8.001,8.001,823,8.0958,8.0958,8.001,8.001,823,0.0,1.0
2016-10-18,8.12,8.28,8.0001,8.07,4571,8.12,8.28,8.0001,8.07,4571,0.0,1.0
2016-10-19,8.0812,8.11,8.0812,8.11,531,8.0812,8.11,8.0812,8.11,531,0.0,1.0
2016-10-20,8.1062,8.1062,8.1062,8.1062,228,8.1062,8.1062,8.1062,8.1062,228,0.0,1.0
2016-10-21,8.169,8.169,8.165,8.165,361,8.169,8.169,8.165,8.165,361,0.0,1.0
2016-10-24,8.19,8.4878,8.0601,8.17,2818,8.19,8.4878,8.0601,8.17,2818,0.0,1.0
2016-10-25,8.04,8.26,8.01,8.15,9529,8.04,8.26,8.01,8.15,9529,0.0,1.0
2016-10-26,8.01,8.04,8.01,8.0159,2820,8.01,8.04,8.01,8.0159,2820,0.0,1.0
2016-10-27,7.85,8.03,7.58,8.03,9047,7.85,8.03,7.58,8.03,9047,0.0,1.0
2016-10-28,7.69,7.8985,7.69,7.7342,4971,7.69,7.8985,7.69,7.7342,4971,0.0,1.0
2016-10-31,7.88,8.0,7.75,7.75,6526,7.88,8.0,7.75,7.75,6526,0.0,1.0
2016-11-01,7.84,7.94,7.57,7.89,10969,7.84,7.94,7.57,7.89,10969,0.0,1.0
2016-11-02,7.51,7.89,7.34,7.88,3345,7.51,7.89,7.34,7.88,3345,0.0,1.0
2016-11-03,7.41,7.461,7.4001,7.46,2933,7.41,7.461,7.4001,7.46,2933,0.0,1.0
2016-11-04,7.38,7.44,7.3674,7.3674,3561,7.38,7.44,7.3674,7.3674,3561,0.0,1.0
2016-11-07,7.92,8.04,7.47,7.47,9126,7.92,8.04,7.47,7.47,9126,0.0,1.0
2016-11-08,7.34,7.9,6.97,7.9,11456,7.34,7.9,6.97,7.9,11456,0.0,1.0
2016-11-09,7.59,7.6989,7.34,7.34,3942,7.59,7.6989,7.34,7.34,3942,0.0,1.0
2016-11-10,7.5733,8.0611,7.52,7.7,37100,7.5733,8.0611,7.52,7.7,37100,0.0,1.0
2016-11-11,7.67,7.7,7.6634,7.7,2707,7.67,7.7,7.6634,7.7,2707,0.0,1.0
2016-11-14,7.75,7.95,7.6521,7.69,2887,7.75,7.95,7.6521,7.69,2887,0.0,1.0
2016-11-15,7.8083,7.9492,7.8,7.8,2702,7.8083,7.9492,7.8,7.8,2702,0.0,1.0
2016-11-16,7.97,7.99,7.86,7.88,10415,7.97,7.99,7.86,7.88,10415,0.0,1.0
2016-11-17,7.9396,8.0,7.901,7.9889,3810,7.9396,8.0,7.901,7.9889,3810,0.0,1.0
2016-11-18,7.9,7.97,7.67,7.91,13593,7.9,7.97,7.67,7.91,13593,0.0,1.0
2016-11-21,7.96,7.9782,7.8228,7.8728,13019,7.96,7.9782,7.8228,7.8728,13019,0.0,1.0
2016-11-22,7.82,8.0,7.81,7.94,6977,7.82,8.0,7.81,7.94,6977,0.0,1.0
2016-11-23,7.87,7.87,7.83,7.83,920,7.87,7.87,7.83,7.83,920,0.0,1.0
2016-11-25,8.05,8.05,7.88,7.88,804,8.05,8.05,7.88,7.88,804,0.0,1.0
2016-11-28,7.95,8.09,7.86,7.97,3390,7.95,8.09,7.86,7.97,3390,0.0,1.0
2016-11-29,7.89,7.96,7.89,7.9079,2302,7.89,7.96,7.89,7.9079,2302,0.0,1.0
2016-11-30,7.8,7.95,7.69,7.91,8565,7.8,7.95,7.69,7.91,8565,0.0,1.0
2016-12-01,7.54,7.7996,7.31,7.7717,6514,7.54,7.7996,7.31,7.7717,6514,0.0,1.0
2016-12-02,7.69,7.91,7.4985,7.5387,5195,7.69,7.91,7.4985,7.5387,5195,0.0,1.0
2016-12-05,7.88,7.9,7.69,7.69,5838,7.88,7.9,7.69,7.69,5838,0.0,1.0
2016-12-06,7.81,7.85,7.8095,7.85,3438,7.81,7.85,7.8095,7.85,3438,0.0,1.0
2016-12-07,7.85,7.9,7.83,7.857,12218,7.85,7.9,7.83,7.857,12218,0.0,1.0
2016-12-08,7.95,7.9979,7.8621,7.882,10555,7.95,7.9979,7.8621,7.882,10555,0.0,1.0
2016-12-09,7.9,8.08,7.9,8.06,5425,7.9,8.08,7.9,8.06,5425,0.0,1.0
2016-12-12,7.93,8.019,7.89,7.92,5796,7.93,8.019,7.89,7.92,5796,0.0,1.0
2016-12-13,8.01,8.02,7.91,7.9448,21235,8.01,8.02,7.91,7.9448,21235,0.0,1.0
2016-12-14,7.8,8.05,7.75,8.04,9751,7.8,8.05,7.75,8.04,9751,0.0,1.0
2016-12-15,7.5,7.91,7.5,7.8,3660,7.5,7.91,7.5,7.8,3660,0.0,1.0
2016-12-16,7.63,7.98,7.54,7.54,4166,7.63,7.98,7.54,7.54,4166,0.0,1.0
2016-12-19,7.6,7.68,7.58,7.68,2162,7.6,7.68,7.58,7.68,2162,0.0,1.0
2016-12-20,7.64,7.87,7.4885,7.65,31302,7.64,7.87,7.4885,7.65,31302,0.0,1.0
2016-12-21,7.9,7.96,7.52,7.52,5555,7.9,7.96,7.52,7.52,5555,0.0,1.0
2016-12-22,7.89,7.89,7.755,7.89,1715,7.89,7.89,7.755,7.89,1715,0.0,1.0
2016-12-23,7.87,7.9,7.85,7.8972,2740,7.87,7.9,7.85,7.8972,2740,0.0,1.0
2016-12-27,7.66,7.87,7.06,7.87,68209,7.66,7.87,7.06,7.87,68209,0.0,1.0
2016-12-28,7.475,7.68,7.39,7.68,9933,7.475,7.68,7.39,7.68,9933,0.0,1.0
2016-12-29,7.46,7.46,7.37,7.43,1020,7.46,7.46,7.37,7.43,1020,0.0,1.0
2016-12-30,7.47,7.4989,7.292,7.48,12167,7.47,7.4989,7.292,7.48,12167,0.0,1.0
2017-01-03,7.7,7.79,7.51,7.51,2702,7.7,7.79,7.51,7.51,2702,0.0,1.0
2017-01-04,7.76,7.77,7.67,7.7052,1282,7.76,7.77,7.67,7.7052,1282,0.0,1.0
2017-01-05,7.74,7.8,7.65,7.72,8284,7.74,7.8,7.65,7.72,8284,0.0,1.0
2017-01-06,7.5824,7.79,7.5824,7.79,771,7.5824,7.79,7.5824,7.79,771,0.0,1.0
2017-01-09,7.36,7.68,7.31,7.68,4538,7.36,7.68,7.31,7.68,4538,0.0,1.0
2017-01-10,7.17,7.43,6.94,7.31,20613,7.17,7.43,6.94,7.31,20613,0.0,1.0
2017-01-11,7.19,7.281,7.135,7.15,5697,7.19,7.281,7.135,7.15,5697,0.0,1.0
2017-01-12,7.21,7.22,7.16,7.2,674,7.21,7.22,7.16,7.2,674,0.0,1.0
2017-01-13,6.98,7.16,6.55,7.16,10706,6.98,7.16,6.55,7.16,10706,0.0,1.0
2017-01-17,6.65,7.2,6.6,6.771,50068,6.65,7.2,6.6,6.771,50068,0.0,1.0
2017-01-18,6.62,6.78,6.4,6.7,15693,6.62,6.78,6.4,6.7,15693,0.0,1.0
2017-01-19,6.6,6.62,6.59,6.6,2182,6.6,6.62,6.59,6.6,2182,0.0,1.0
2017-01-20,6.77,6.8748,6.61,6.61,8738,6.77,6.8748,6.61,6.61,8738,0.0,1.0
2017-01-23,6.74,6.76,6.7,6.75,1750,6.74,6.76,6.7,6.75,1750,0.0,1.0
2017-01-24,6.68,6.83,6.68,6.77,3234,6.68,6.83,6.68,6.77,3234,0.0,1.0
2017-01-25,6.84,6.8729,6.72,6.85,4258,6.84,6.8729,6.72,6.85,4258,0.0,1.0
2017-01-26,6.57,6.83,6.55,6.83,7106,6.57,6.83,6.55,6.83,7106,0.0,1.0
2017-01-27,6.59,6.6002,6.4775,6.59,4094,6.59,6.6002,6.4775,6.59,4094,0.0,1.0
2017-01-30,6.59,6.7139,6.45,6.58,15922,6.59,6.7139,6.45,6.58,15922,0.0,1.0
2017-01-31,6.58,6.59,6.38,6.57,2921,6.58,6.59,6.38,6.57,2921,0.0,1.0
2017-02-01,6.56,6.64,6.432,6.57,4802,6.56,6.64,6.432,6.57,4802,0.0,1.0
2017-02-02,6.492,6.71,6.473,6.55,3039,6.492,6.71,6.473,6.55,3039,0.0,1.0
2017-02-03,6.49,6.55,6.45,6.55,9544,6.49,6.55,6.45,6.55,9544,0.0,1.0
2017-02-06,6.5312,6.5312,6.48,6.5069,3077,6.5312,6.5312,6.48,6.5069,3077,0.0,1.0
2017-02-07,6.45,6.5123,6.445,6.48,6491,6.45,6.5123,6.445,6.48,6491,0.0,1.0
2017-02-08,6.46,6.5,6.43,6.43,2984,6.46,6.5,6.43,6.43,2984,0.0,1.0
2017-02-09,6.46,6.532,6.45,6.47,4911,6.46,6.532,6.45,6.47,4911,0.0,1.0
2017-02-10,6.46,6.51,6.46,6.47,1714,6.46,6.51,6.46,6.47,1714,0.0,1.0
2017-02-13,6.45,6.61,6.45,6.46,983,6.45,6.61,6.45,6.46,983,0.0,1.0
2017-02-14,6.44,6.48,6.44,6.46,1484,6.44,6.48,6.44,6.46,1484,0.0,1.0
2017-02-15,6.64,6.676,6.45,6.4696,7413,6.64,6.676,6.45,6.4696,7413,0.0,1.0
2017-02-16,6.6,6.6,6.6,6.6,170,6.6,6.6,6.6,6.6,170,0.0,1.0
2017-02-17,6.64,6.64,6.6,6.6,647,6.64,6.64,6.6,6.6,647,0.0,1.0
2017-02-21,6.47,6.7348,6.36,6.591,57812,6.47,6.7348,6.36,6.591,57812,0.0,1.0
2017-02-22,6.65,7.01,6.372,6.372,70236,6.65,7.01,6.372,6.372,70236,0.0,1.0
2017-02-23,6.65,6.79,6.63,6.67,4412,6.65,6.79,6.63,6.67,4412,0.0,1.0
2017-02-24,6.84,7.02,6.6,6.73,13802,6.84,7.02,6.6,6.73,13802,0.0,1.0
2017-02-27,6.88,7.35,6.82,6.82,11723,6.88,7.35,6.82,6.82,11723,0.0,1.0
2017-02-28,6.83,6.94,6.7797,6.94,2239,6.83,6.94,6.7797,6.94,2239,0.0,1.0
2017-03-01,6.9,7.12,6.73,6.857,30350,6.9,7.12,6.73,6.857,30350,0.0,1.0
2017-03-02,7.35,7.35,6.88,6.88,29294,7.35,7.35,6.88,6.88,29294,0.0,1.0
2017-03-03,7.34,7.5,7.2509,7.37,8476,7.34,7.5,7.2509,7.37,8476,0.0,1.0
2017-03-06,7.22,7.3282,7.22,7.3282,13874,7.22,7.3282,7.22,7.3282,13874,0.0,1.0
2017-03-07,7.3,7.46,7.23,7.45,2349,7.3,7.46,7.23,7.45,2349,0.0,1.0
2017-03-08,7.0,7.3558,6.96,7.24,37897,7.0,7.3558,6.96,7.24,37897,0.0,1.0
2017-03-09,7.21,7.44,7.07,7.07,4962,7.21,7.44,7.07,7.07,4962,0.0,1.0
2017-03-10,7.6,7.761,7.31,7.41,71504,7.6,7.761,7.31,7.41,71504,0.0,1.0
2017-03-13,7.98,8.32,7.59,7.8,79246,7.98,8.32,7.59,7.8,79246,0.0,1.0
2017-03-14,7.82,8.0,7.75,7.96,19644,7.82,8.0,7.75,7.96,19644,0.0,1.0
2017-03-15,7.88,7.97,7.62,7.87,29691,7.88,7.97,7.62,7.87,29691,0.0,1.0
2017-03-16,7.93,8.01,7.75,7.89,26531,7.93,8.01,7.75,7.89,26531,0.0,1.0
2017-03-17,8.28,8.33,7.8,7.85,33414,8.28,8.33,7.8,7.85,33414,0.0,1.0
2017-03-20,8.04,8.46,7.83,8.34,59835,8.04,8.46,7.83,8.34,59835,0.0,1.0
2017-03-21,8.14,8.14,7.71,8.06,106094,8.14,8.14,7.71,8.06,106094,0.0,1.0
2017-03-22,8.04,8.1399,7.81,8.1,77325,8.04,8.1399,7.81,8.1,77325,0.0,1.0
2017-03-23,7.88,8.055,7.77,7.8699,61330,7.88,8.055,7.77,7.8699,61330,0.0,1.0
2017-03-24,8.1,8.1,7.7,7.83,159966,8.1,8.1,7.7,7.83,159966,0.0,1.0
2017-03-27,8.24,8.3832,7.84,8.08,162680,8.24,8.3832,7.84,8.08,162680,0.0,1.0
2017-03-28,8.5,8.67,7.8786,8.255,162478,8.5,8.67,7.8786,8.255,162478,0.0,1.0
2017-03-29,8.53,8.6799,8.1999,8.51,129891,8.53,8.6799,8.1999,8.51,129891,0.0,1.0
2017-03-30,8.68,8.71,8.38,8.46,15447,8.68,8.71,8.38,8.46,15447,0.0,1.0
2017-03-31,9.1,9.165,8.47,8.6765,108318,9.1,9.165,8.47,8.6765,108318,0.0,1.0
2017-04-03,8.88,9.34,8.828,9.34,134880,8.88,9.34,8.828,9.34,134880,0.0,1.0
2017-04-04,8.6,9.17,8.49,8.89,53880,8.6,9.17,8.49,8.89,53880,0.0,1.0
2017-04-05,8.43,8.79,8.4001,8.62,17949,8.43,8.79,8.4001,8.62,17949,0.0,1.0
2017-04-06,8.93,8.99,8.45,8.46,17999,8.93,8.99,8.45,8.46,17999,0.0,1.0
2017-04-07,8.7,9.0,8.65,8.88,60413,8.7,9.0,8.65,8.88,60413,0.0,1.0
2017-04-10,9.08,9.2,8.6199,8.7,32751,9.08,9.2,8.6199,8.7,32751,0.0,1.0
2017-04-11,9.33,9.42,8.98,8.98,39377,9.33,9.42,8.98,8.98,39377,0.0,1.0
2017-04-12,9.21,9.32,8.92,9.32,8333,9.21,9.32,8.92,9.32,8333,0.0,1.0
2017-04-13,9.24,9.24,8.83,9.19,17619,9.24,9.24,8.83,9.19,17619,0.0,1.0
2017-04-17,9.16,9.17,8.71,8.71,38194,9.16,9.17,8.71,8.71,38194,0.0,1.0
2017-04-18,9.18,9.23,8.7527,9.15,45401,9.18,9.23,8.7527,9.15,45401,0.0,1.0
2017-04-19,9.04,9.22,9.04,9.11,12728,9.04,9.22,9.04,9.11,12728,0.0,1.0
2017-04-20,9.5,9.5,9.05,9.06,59446,9.5,9.5,9.05,9.06,59446,0.0,1.0
2017-04-21,9.77,9.84,9.2862,9.45,81645,9.77,9.84,9.2862,9.45,81645,0.0,1.0
2017-04-24,9.94,10.46,9.6,9.99,47179,9.94,10.46,9.6,9.99,47179,0.0,1.0
2017-04-25,10.22,10.33,9.9859,10.06,31664,10.22,10.33,9.9859,10.06,31664,0.0,1.0
2017-04-26,10.18,10.43,9.9901,10.17,61373,10.18,10.43,9.9901,10.17,61373,0.0,1.0
2017-04-27,10.32,10.39,10.14,10.17,47059,10.32,10.39,10.14,10.17,47059,0.0,1.0
2017-04-28,10.92,11.06,10.2,10.27,117196,10.92,11.06,10.2,10.27,117196,0.0,1.0
2017-05-01,10.86,11.25,10.69,10.72,134121,10.86,11.25,10.69,10.72,134121,0.0,1.0
2017-05-02,10.92,11.16,10.834,10.87,26110,10.92,11.16,10.834,10.87,26110,0.0,1.0
2017-05-03,10.35,11.19,10.22,10.92,43045,10.35,11.19,10.22,10.92,43045,0.0,1.0
2017-05-04,9.12,10.07,8.6653,9.95,133847,9.12,10.07,8.6653,9.95,133847,0.0,1.0
2017-05-05,9.35,9.58,8.27,9.08,138562,9.35,9.58,8.27,9.08,138562,0.0,1.0
2017-05-08,9.15,9.23,8.695,9.1,100101,9.15,9.23,8.695,9.1,100101,0.0,1.0
2017-05-09,9.23,9.24,8.68,9.03,62055,9.23,9.24,8.68,9.03,62055,0.0,1.0
2017-05-10,9.43,9.67,8.9457,9.15,42597,9.43,9.67,8.9457,9.15,42597,0.0,1.0
2017-05-11,9.74,10.1,9.231,9.43,47309,9.74,10.1,9.231,9.43,47309,0.0,1.0
2017-05-12,10.07,10.24,9.6501,9.77,60618,10.07,10.24,9.6501,9.77,60618,0.0,1.0
2017-05-15,10.08,10.21,9.515,9.92,67486,10.08,10.21,9.515,9.92,67486,0.0,1.0
2017-05-16,10.04,10.24,9.49,10.07,23430,10.04,10.24,9.49,10.07,23430,0.0,1.0
2017-05-17,9.58,10.08,9.16,9.92,73454,9.58,10.08,9.16,9.92,73454,0.0,1.0
2017-05-18,9.66,9.9,9.35,9.8,55486,9.66,9.9,9.35,9.8,55486,0.0,1.0
2017-05-19,9.43,9.85,9.31,9.62,18273,9.43,9.85,9.31,9.62,18273,0.0,1.0
2017-05-22,9.72,9.99,8.55,9.35,40385,9.72,9.99,8.55,9.35,40385,0.0,1.0
2017-05-23,9.65,9.92,9.55,9.69,9829,9.65,9.92,9.55,9.69,9829,0.0,1.0
2017-05-24,9.91,9.99,9.5877,9.83,12676,9.91,9.99,9.5877,9.83,12676,0.0,1.0
2017-05-25,9.99,10.09,9.4593,9.92,9462,9.99,10.09,9.4593,9.92,9462,0.0,1.0
2017-05-26,9.52,9.97,9.5,9.84,29047,9.52,9.97,9.5,9.84,29047,0.0,1.0
2017-05-30,9.55,9.8,9.43,9.45,28854,9.55,9.8,9.43,9.45,28854,0.0,1.0
2017-05-31,9.4692,9.57,9.45,9.5548,14027,9.4692,9.57,9.45,9.5548,14027,0.0,1.0
2017-06-01,9.51,9.69,9.4801,9.481,4443,9.51,9.69,9.4801,9.481,4443,0.0,1.0
2017-06-02,9.76,9.985,9.43,9.51,16272,9.76,9.985,9.43,9.51,16272,0.0,1.0
2017-06-05,9.6,9.71,9.46,9.64,19586,9.6,9.71,9.46,9.64,19586,0.0,1.0
2017-06-06,10.01,10.2,9.5299,9.59,13379,10.01,10.2,9.5299,9.59,13379,0.0,1.0
2017-06-07,10.0,10.08,9.73,10.0,54688,10.0,10.08,9.73,10.0,54688,0.0,1.0
2017-06-08,10.18,10.42,9.905,9.98,38640,10.18,10.42,9.905,9.98,38640,0.0,1.0
2017-06-09,10.3895,10.5,10.12,10.46,9041,10.3895,10.5,10.12,10.46,9041,0.0,1.0
2017-06-12,10.96,11.28,10.43,10.43,16467,10.96,11.28,10.43,10.43,16467,0.0,1.0
2017-06-13,11.0,11.0,10.6401,10.8208,29920,11.0,11.0,10.6401,10.8208,29920,0.0,1.0
2017-06-14,10.5,11.0246,10.5,10.9,30362,10.5,11.0246,10.5,10.9,30362,0.0,1.0
2017-06-15,10.91,10.94,10.5,10.5,10663,10.91,10.94,10.5,10.5,10663,0.0,1.0
2017-06-16,10.93,10.94,10.6454,10.94,13334,10.93,10.94,10.6454,10.94,13334,0.0,1.0
2017-06-19,10.65,11.07,10.65,11.01,32556,10.65,11.07,10.65,11.01,32556,0.0,1.0
2017-06-20,10.86,10.955,10.7,10.86,4053,10.86,10.955,10.7,10.86,4053,0.0,1.0
2017-06-21,10.92,10.98,10.701,10.98,7361,10.92,10.98,10.701,10.98,7361,0.0,1.0
2017-06-22,10.89,10.89,10.67,10.88,3778,10.89,10.89,10.67,10.88,3778,0.0,1.0
2017-06-23,11.02,11.02,10.8,10.8,24006,11.02,11.02,10.8,10.8,24006,0.0,1.0
2017-06-26,11.0,11.08,10.95,10.95,7102,11.0,11.08,10.95,10.95,7102,0.0,1.0
2017-06-27,11.0,11.08,10.99,10.99,12955,11.0,11.08,10.99,10.99,12955,0.0,1.0
2017-06-28,11.0,11.0,10.93,10.96,2643,11.0,11.0,10.93,10.96,2643,0.0,1.0
2017-06-29,10.96,11.0,10.6405,10.88,9068,10.96,11.0,10.6405,10.88,9068,0.0,1.0
2017-06-30,10.94,10.98,10.85,10.94,6530,10.94,10.98,10.85,10.94,6530,0.0,1.0
2017-07-03,10.9,10.94,10.85,10.87,2925,10.9,10.94,10.85,10.87,2925,0.0,1.0
2017-07-05,10.69,10.94,10.51,10.92,10243,10.69,10.94,10.51,10.92,10243,0.0,1.0
2017-07-06,10.44,10.63,10.2,10.52,13480,10.44,10.63,10.2,10.52,13480,0.0,1.0
2017-07-07,10.62,10.73,10.42,10.65,10057,10.62,10.73,10.42,10.65,10057,0.0,1.0
2017-07-10,10.79,10.99,10.5701,10.69,16964,10.79,10.99,10.5701,10.69,16964,0.0,1.0
2017-07-11,10.87,10.99,10.55,10.78,55654,10.87,10.99,10.55,10.78,55654,0.0,1.0
2017-07-12,10.98,11.0,10.8,10.88,40102,10.98,11.0,10.8,10.88,40102,0.0,1.0
2017-07-13,10.73,11.0,10.73,10.98,27217,10.73,11.0,10.73,10.98,27217,0.0,1.0
2017-07-14,10.7,10.84,10.425,10.84,23532,10.7,10.84,10.425,10.84,23532,0.0,1.0
2017-07-17,10.61,10.838,10.3604,10.62,29485,10.61,10.838,10.3604,10.62,29485,0.0,1.0
2017-07-18,10.82,10.87,10.6,10.87,3773,10.82,10.87,10.6,10.87,3773,0.0,1.0
2017-07-19,10.89,10.9,10.75,10.75,8215,10.89,10.9,10.75,10.75,8215,0.0,1.0
2017-07-20,10.75,10.88,10.75,10.81,2986,10.75,10.88,10.75,10.81,2986,0.0,1.0
2017-07-21,10.88,10.88,10.77,10.77,2243,10.88,10.88,10.77,10.77,2243,0.0,1.0
2017-07-24,10.92,11.08,10.74,10.83,28496,10.92,11.08,10.74,10.83,28496,0.0,1.0
2017-07-25,10.56,11.1035,10.56,10.93,33660,10.56,11.1035,10.56,10.93,33660,0.0,1.0
2017-07-26,10.55,10.58,10.31,10.58,7923,10.55,10.58,10.31,10.58,7923,0.0,1.0
2017-07-27,10.65,10.66,10.23,10.45,10165,10.65,10.66,10.23,10.45,10165,0.0,1.0
2017-07-28,10.31,10.55,10.17,10.5,25463,10.31,10.55,10.17,10.5,25463,0.0,1.0
2017-07-31,10.45,10.547,10.3013,10.31,17007,10.45,10.547,10.3013,10.31,17007,0.0,1.0
2017-08-01,10.37,10.53,10.2592,10.49,12301,10.37,10.53,10.2592,10.49,12301,0.0,1.0
2017-08-02,10.46,10.67,10.41,10.41,3881,10.46,10.67,10.41,10.41,3881,0.0,1.0
2017-08-03,10.07,10.52,10.036,10.44,8220,10.07,10.52,10.036,10.44,8220,0.0,1.0
2017-08-04,10.35,10.37,9.81,10.12,30783,10.35,10.37,9.81,10.12,30783,0.0,1.0
2017-08-07,9.985,10.35,9.87,10.17,30184,9.985,10.35,9.87,10.17,30184,0.0,1.0
2017-08-08,10.24,10.3,9.83,10.03,11550,10.24,10.3,9.83,10.03,11550,0.0,1.0
2017-08-09,10.1,10.25,9.9001,10.21,4956,10.1,10.25,9.9001,10.21,4956,0.0,1.0
2017-08-10,10.68,11.78,10.06,10.06,49700,10.68,11.78,10.06,10.06,49700,0.0,1.0
2017-08-11,10.962,11.02,10.631,10.64,19408,10.962,11.02,10.631,10.64,19408,0.0,1.0
2017-08-14,10.61,11.0999,10.61,10.91,15765,10.61,11.0999,10.61,10.91,15765,0.0,1.0
2017-08-15,10.4,10.74,10.39,10.74,6219,10.4,10.74,10.39,10.74,6219,0.0,1.0
2017-08-16,10.31,10.44,10.2,10.4335,8675,10.31,10.44,10.2,10.4335,8675,0.0,1.0
2017-08-17,9.9,10.27,9.89,10.27,9294,9.9,10.27,9.89,10.27,9294,0.0,1.0
2017-08-18,9.93,9.93,9.74,9.93,4424,9.93,9.93,9.74,9.93,4424,0.0,1.0
2017-08-21,9.84,9.96,9.5001,9.95,67562,9.84,9.96,9.5001,9.95,67562,0.0,1.0
2017-08-22,9.9,10.15,9.84,9.84,19815,9.9,10.15,9.84,9.84,19815,0.0,1.0
2017-08-23,10.06,10.09,9.74,9.85,4337,10.06,10.09,9.74,9.85,4337,0.0,1.0
2017-08-24,9.78,10.17,9.61,9.96,31937,9.78,10.17,9.61,9.96,31937,0.0,1.0
2017-08-25,10.0125,10.2,9.8,9.8,13744,10.0125,10.2,9.8,9.8,13744,0.0,1.0
2017-08-28,9.78,10.0,9.654,10.0,59935,9.78,10.0,9.654,10.0,59935,0.0,1.0
2017-08-29,9.58,9.9107,9.5,9.61,54371,9.58,9.9107,9.5,9.61,54371,0.0,1.0
2017-08-30,9.85,9.85,9.5,9.5,11173,9.85,9.85,9.5,9.5,11173,0.0,1.0
2017-08-31,9.76,9.98,9.76,9.93,9618,9.76,9.98,9.76,9.93,9618,0.0,1.0
2017-09-01,9.93,10.0,9.8,9.81,54846,9.93,10.0,9.8,9.81,54846,0.0,1.0
2017-09-05,10.49,10.5522,9.8512,9.97,29197,10.49,10.5522,9.8512,9.97,29197,0.0,1.0
2017-09-06,10.45,10.5681,10.3,10.48,12996,10.45,10.5681,10.3,10.48,12996,0.0,1.0
2017-09-07,10.37,10.589,10.3416,10.46,38064,10.37,10.589,10.3416,10.46,38064,0.0,1.0
2017-09-08,10.27,10.429,10.25,10.4,28306,10.27,10.429,10.25,10.4,28306,0.0,1.0
2017-09-11,10.26,10.5295,10.1357,10.28,22295,10.26,10.5295,10.1357,10.28,22295,0.0,1.0
2017-09-12,10.23,10.5492,10.15,10.43,27400,10.23,10.5492,10.15,10.43,27400,0.0,1.0
2017-09-13,10.34,10.34,10.1201,10.18,57839,10.34,10.34,10.1201,10.18,57839,0.0,1.0
2017-09-14,10.8,10.8,10.39,10.39,71384,10.8,10.8,10.39,10.39,71384,0.0,1.0
2017-09-15,10.36,10.855,10.27,10.8,57010,10.36,10.855,10.27,10.8,57010,0.0,1.0
2017-09-18,10.49,10.64,10.28,10.28,11404,10.49,10.64,10.28,10.28,11404,0.0,1.0
2017-09-19,10.37,10.57,10.36,10.57,6830,10.37,10.57,10.36,10.57,6830,0.0,1.0
2017-09-20,10.01,10.49,10.01,10.4,9525,10.01,10.49,10.01,10.4,9525,0.0,1.0
2017-09-21,10.21,10.42,10.05,10.1189,22591,10.21,10.42,10.05,10.1189,22591,0.0,1.0
2017-09-22,10.3,10.5785,10.07,10.28,28474,10.3,10.5785,10.07,10.28,28474,0.0,1.0
2017-09-25,10.25,10.34,10.05,10.22,34846,10.25,10.34,10.05,10.22,34846,0.0,1.0
2017-09-26,10.28,10.45,10.21,10.355,3093,10.28,10.45,10.21,10.355,3093,0.0,1.0
2017-09-27,10.29,10.38,10.25,10.38,6237,10.29,10.38,10.25,10.38,6237,0.0,1.0
2017-09-28,10.27,10.32,10.17,10.3,4965,10.27,10.32,10.17,10.3,4965,0.0,1.0
2017-09-29,10.33,10.381,10.3,10.31,9286,10.33,10.381,10.3,10.31,9286,0.0,1.0
2017-10-02,10.3,10.39,10.29,10.35,4157,10.3,10.39,10.29,10.35,4157,0.0,1.0
2017-10-03,10.27,10.4,10.25,10.32,6171,10.27,10.4,10.25,10.32,6171,0.0,1.0
2017-10-04,10.44,10.44,10.327,10.35,8086,10.44,10.44,10.327,10.35,8086,0.0,1.0
2017-10-05,10.39,10.47,10.37,10.457,19851,10.39,10.47,10.37,10.457,19851,0.0,1.0
2017-10-06,10.36,10.39,10.32,10.32,6086,10.36,10.39,10.32,10.32,6086,0.0,1.0
2017-10-09,10.27,10.36,10.0911,10.36,5705,10.27,10.36,10.0911,10.36,5705,0.0,1.0
2017-10-10,9.69,10.18,9.38,10.01,47191,9.69,10.18,9.38,10.01,47191,0.0,1.0
2017-10-11,9.93,9.969,9.65,9.6965,27548,9.93,9.969,9.65,9.6965,27548,0.0,1.0
2017-10-12,9.83,10.2,9.79,9.93,14800,9.83,10.2,9.79,9.93,14800,0.0,1.0
2017-10-13,9.61,9.945,9.42,9.8,88889,9.61,9.945,9.42,9.8,88889,0.0,1.0
2017-10-16,9.28,9.65,9.15,9.65,135835,9.28,9.65,9.15,9.65,135835,0.0,1.0
2017-10-17,8.37,9.5,8.145,9.3,395555,8.37,9.5,8.145,9.3,395555,0.0,1.0
2017-10-18,8.11,8.475,7.57,8.15,641337,8.11,8.475,7.57,8.15,641337,0.0,1.0
2017-10-19,8.2,8.535,7.66,8.03,1060059,8.2,8.535,7.66,8.03,1060059,0.0,1.0
2017-10-20,7.99,8.26,7.94,8.22,37928,7.99,8.26,7.94,8.22,37928,0.0,1.0
2017-10-23,8.0,8.16,7.79,8.14,84350,8.0,8.16,7.79,8.14,84350,0.0,1.0
2017-10-24,8.02,8.19,7.95,7.98,170840,8.02,8.19,7.95,7.98,170840,0.0,1.0
2017-10-25,8.28,8.29,8.0,8.02,90387,8.28,8.29,8.0,8.02,90387,0.0,1.0
2017-10-26,8.33,8.585,8.24,8.24,99548,8.33,8.585,8.24,8.24,99548,0.0,1.0
2017-10-27,8.47,8.5,8.27,8.34,52335,8.47,8.5,8.27,8.34,52335,0.0,1.0
2017-10-30,8.49,8.84,8.36,8.42,82099,8.49,8.84,8.36,8.42,82099,0.0,1.0
2017-10-31,8.72,8.97,8.5,8.5,398694,8.72,8.97,8.5,8.5,398694,0.0,1.0
2017-11-01,8.82,9.02,8.71,8.75,131997,8.82,9.02,8.71,8.75,131997,0.0,1.0
2017-11-02,9.26,9.5,8.85,9.0,265884,9.26,9.5,8.85,9.0,265884,0.0,1.0
2017-11-03,9.14,9.41,9.14,9.27,228190,9.14,9.41,9.14,9.27,228190,0.0,1.0
2017-11-06,8.83,9.19,8.78,9.19,97905,8.83,9.19,8.78,9.19,97905,0.0,1.0
2017-11-07,8.87,9.0,8.75,8.85,139948,8.87,9.0,8.75,8.85,139948,0.0,1.0
2017-11-08,8.85,8.98,8.85,8.87,87654,8.85,8.98,8.85,8.87,87654,0.0,1.0
2017-11-09,8.6,8.85,8.53,8.83,40446,8.6,8.85,8.53,8.83,40446,0.0,1.0
2017-11-10,8.7,8.81,8.5,8.6,400200,8.7,8.81,8.5,8.6,400200,0.0,1.0
2017-11-13,8.7,8.74,8.52,8.65,75784,8.7,8.74,8.52,8.65,75784,0.0,1.0
2017-11-14,9.04,9.12,8.74,8.75,161918,9.04,9.12,8.74,8.75,161918,0.0,1.0
2017-11-15,9.02,9.15,8.95,9.03,188354,9.02,9.15,8.95,9.03,188354,0.0,1.0
2017-11-16,9.16,9.35,9.04,9.04,131081,9.16,9.35,9.04,9.04,131081,0.0,1.0
2017-11-17,9.32,9.4,9.0945,9.18,66325,9.32,9.4,9.0945,9.18,66325,0.0,1.0
2017-11-20,9.32,9.39,9.26,9.3282,33654,9.32,9.39,9.26,9.3282,33654,0.0,1.0
2017-11-21,9.27,9.39,9.19,9.37,56893,9.27,9.39,9.19,9.37,56893,0.0,1.0
2017-11-22,9.29,9.36,9.27,9.32,7639,9.29,9.36,9.27,9.32,7639,0.0,1.0
2017-11-24,9.4,9.55,9.35,9.35,16972,9.4,9.55,9.35,9.35,16972,0.0,1.0
2017-11-27,9.42,9.65,9.28,9.41,64113,9.42,9.65,9.28,9.41,64113,0.0,1.0
2017-11-28,9.56,9.5847,9.3598,9.42,63644,9.56,9.5847,9.3598,9.42,63644,0.0,1.0
2017-11-29,9.35,9.7,9.35,9.36,63477,9.35,9.7,9.35,9.36,63477,0.0,1.0
2017-11-30,9.47,9.53,9.3,9.3,71788,9.47,9.53,9.3,9.3,71788,0.0,1.0
2017-12-01,9.7,9.88,9.231,9.32,102214,9.7,9.88,9.231,9.32,102214,0.0,1.0
2017-12-04,9.89,10.16,9.6938,9.75,173052,9.89,10.16,9.6938,9.75,173052,0.0,1.0
2017-12-05,9.89,9.93,9.77,9.93,36369,9.89,9.93,9.77,9.93,36369,0.0,1.0
2017-12-06,9.81,9.9,9.48,9.8,38283,9.81,9.9,9.48,9.8,38283,0.0,1.0
2017-12-07,9.83,9.99,9.7,9.81,49882,9.83,9.99,9.7,9.81,49882,0.0,1.0
2017-12-08,9.93,10.0,9.78,9.92,24435,9.93,10.0,9.78,9.92,24435,0.0,1.0
2017-12-11,9.93,10.02,9.77,9.89,44917,9.93,10.02,9.77,9.89,44917,0.0,1.0
2017-12-12,9.91,10.01,9.72,9.96,34118,9.91,10.01,9.72,9.96,34118,0.0,1.0
2017-12-13,9.84,9.95,9.68,9.78,45748,9.84,9.95,9.68,9.78,45748,0.0,1.0
2017-12-14,9.89,9.93,9.24,9.24,57005,9.89,9.93,9.24,9.24,57005,0.0,1.0
2017-12-15,9.93,9.96,9.32,9.32,62799,9.93,9.96,9.32,9.32,62799,0.0,1.0
2017-12-18,9.93,10.0,9.38,9.38,26338,9.93,10.0,9.38,9.38,26338,0.0,1.0
2017-12-19,9.82,10.12,9.81,9.95,50441,9.82,10.12,9.81,9.95,50441,0.0,1.0
2017-12-20,9.84,9.97,9.42,9.42,39509,9.84,9.97,9.42,9.42,39509,0.0,1.0
2017-12-21,9.76,10.03,9.68,9.84,128290,9.76,10.03,9.68,9.84,128290,0.0,1.0
2017-12-22,9.88,9.99,9.48,9.75,52897,9.88,9.99,9.48,9.75,52897,0.0,1.0
2017-12-26,10.01,10.09,9.75,9.75,70776,10.01,10.09,9.75,9.75,70776,0.0,1.0
2017-12-27,9.82,10.04,9.74,10.03,50251,9.82,10.04,9.74,10.03,50251,0.0,1.0
2017-12-28,9.78,9.89,9.7,9.83,81036,9.78,9.89,9.7,9.83,81036,0.0,1.0
2017-12-29,9.76,9.92,9.7,9.82,72097,9.76,9.92,9.7,9.82,72097,0.0,1.0
2018-01-02,9.78,9.86,9.75,9.77,81070,9.78,9.86,9.75,9.77,81070,0.0,1.0
2018-01-03,10.09,10.15,9.75,9.78,94941,10.09,10.15,9.75,9.78,94941,0.0,1.0
2018-01-04,10.2,10.32,9.96,9.98,108752,10.2,10.32,9.96,9.98,108752,0.0,1.0
2018-01-05,10.22,10.48,10.16,10.21,65196,10.22,10.48,10.16,10.21,65196,0.0,1.0
2018-01-08,10.35,10.64,10.1,10.23,159800,10.35,10.64,10.1,10.23,159800,0.0,1.0
2018-01-09,10.49,10.63,10.26,10.37,44143,10.49,10.63,10.26,10.37,44143,0.0,1.0
2018-01-10,10.17,10.37,10.15,10.36,22341,10.17,10.37,10.15,10.36,22341,0.0,1.0
2018-01-11,10.59,10.69,10.26,10.26,172741,10.59,10.69,10.26,10.26,172741,0.0,1.0
2018-01-12,11.27,11.49,10.6,10.6,179905,11.27,11.49,10.6,10.6,179905,0.0,1.0
2018-01-16,11.27,12.05,11.25,11.34,208935,11.27,12.05,11.25,11.34,208935,0.0,1.0
2018-01-17,12.52,12.7,12.1,12.21,501723,12.52,12.7,12.1,12.21,501723,0.0,1.0
2018-01-18,12.71,12.86,12.52,12.61,150740,12.71,12.86,12.52,12.61,150740,0.0,1.0
2018-01-19,12.96,12.98,12.51,12.92,118861,12.96,12.98,12.51,12.92,118861,0.0,1.0
2018-01-22,12.85,13.34,12.6,13.0,115005,12.85,13.34,12.6,13.0,115005,0.0,1.0
2018-01-23,12.95,13.28,12.85,12.96,224503,12.95,13.28,12.85,12.96,224503,0.0,1.0
2018-01-24,13.66,13.74,13.0,13.05,330928,13.66,13.74,13.0,13.05,330928,0.0,1.0
2018-01-25,13.91,14.13,13.76,13.76,187721,13.91,14.13,13.76,13.76,187721,0.0,1.0
2018-01-26,15.5,15.59,13.96,13.98,644614,15.5,15.59,13.96,13.98,644614,0.0,1.0
2018-01-29,16.03,16.66,15.56,15.6,649388,16.03,16.66,15.56,15.6,649388,0.0,1.0
2018-01-30,15.81,16.57,15.78,16.07,191605,15.81,16.57,15.78,16.07,191605,0.0,1.0
2018-01-31,16.19,16.88,15.95,15.95,197158,16.19,16.88,15.95,15.95,197158,0.0,1.0
2018-02-01,16.26,16.53,16.03,16.05,104820,16.26,16.53,16.03,16.05,104820,0.0,1.0
2018-02-02,15.83,16.21,15.16,16.2,222724,15.83,16.21,15.16,16.2,222724,0.0,1.0
2018-02-05,15.27,16.41,15.11,15.72,240360,15.27,16.41,15.11,15.72,240360,0.0,1.0
2018-02-06,15.58,15.7,14.17,14.78,241521,15.58,15.7,14.17,14.78,241521,0.0,1.0
2018-02-07,16.45,16.84,15.6,15.6,242897,16.45,16.84,15.6,15.6,242897,0.0,1.0
2018-02-08,15.42,17.05,15.37,16.94,193640,15.42,17.05,15.37,16.94,193640,0.0,1.0
2018-02-09,15.45,15.93,14.66,15.59,119111,15.45,15.93,14.66,15.59,119111,0.0,1.0
2018-02-12,15.96,16.4,15.71,16.2,247380,15.96,16.4,15.71,16.2,247380,0.0,1.0
2018-02-13,16.48,16.53,15.93,15.99,128773,16.48,16.53,15.93,15.99,128773,0.0,1.0
2018-02-14,16.13,17.19,16.0,16.49,234267,16.13,17.19,16.0,16.49,234267,0.0,1.0
2018-02-15,16.14,16.31,15.75,16.2,123739,16.14,16.31,15.75,16.2,123739,0.0,1.0
2018-02-16,16.49,17.18,16.1,16.1,398838,16.49,17.18,16.1,16.1,398838,0.0,1.0
2018-02-20,17.02,17.54,16.54,16.54,215525,17.02,17.54,16.54,16.54,215525,0.0,1.0
2018-02-21,16.01,17.55,15.9,17.05,266886,16.01,17.55,15.9,17.05,266886,0.0,1.0
2018-02-22,15.19,16.2006,14.13,16.12,321647,15.19,16.2006,14.13,16.12,321647,0.0,1.0
2018-02-23,15.18,15.36,14.69,15.3,136424,15.18,15.36,14.69,15.3,136424,0.0,1.0
2018-02-26,15.15,15.23,14.39,15.19,213689,15.15,15.23,14.39,15.19,213689,0.0,1.0
2018-02-27,14.71,15.54,14.65,15.05,73044,14.71,15.54,14.65,15.05,73044,0.0,1.0
2018-02-28,15.12,15.39,14.41,14.7,164749,15.12,15.39,14.41,14.7,164749,0.0,1.0
2018-03-01,16.12,16.75,15.22,15.5,290103,16.12,16.75,15.22,15.5,290103,0.0,1.0
2018-03-02,15.93,16.0,15.25,15.75,193481,15.93,16.0,15.25,15.75,193481,0.0,1.0
2018-03-05,15.71,16.07,15.65,15.91,115169,15.71,16.07,15.65,15.91,115169,0.0,1.0
2018-03-06,15.82,15.98,15.4,15.71,89447,15.82,15.98,15.4,15.71,89447,0.0,1.0
2018-03-07,16.32,16.4,15.55,15.74,215200,16.32,16.4,15.55,15.74,215200,0.0,1.0
2018-03-08,15.74,16.67,15.63,16.33,172814,15.74,16.67,15.63,16.33,172814,0.0,1.0
2018-03-09,15.79,16.11,15.56,15.81,101525,15.79,16.11,15.56,15.81,101525,0.0,1.0
2018-03-12,28.03,31.6,17.96,18.5,4980860,28.03,31.6,17.96,18.5,4980860,0.0,1.0
2018-03-13,34.06,35.63,30.4,30.6,4250444,34.06,35.63,30.4,30.6,4250444,0.0,1.0
2018-03-14,34.34,37.39,32.02,34.37,1452106,34.34,37.39,32.02,34.37,1452106,0.0,1.0
2018-03-15,34.58,35.88,33.23,34.64,620762,34.58,35.88,33.23,34.64,620762,0.0,1.0
2018-03-16,36.57,36.59,34.66,35.14,712041,36.57,36.59,34.66,35.14,712041,0.0,1.0
2018-03-19,36.68,38.77,35.57,36.57,627833,36.68,38.77,35.57,36.57,627833,0.0,1.0
2018-03-20,35.11,37.0,34.92,36.96,290281,35.11,37.0,34.92,36.96,290281,0.0,1.0
2018-03-21,33.38,35.11,33.15,35.0,356444,33.38,35.11,33.15,35.0,356444,0.0,1.0
2018-03-22,30.86,33.17,30.69,33.01,434433,30.86,33.17,30.69,33.01,434433,0.0,1.0
2018-03-23,30.7,31.63,30.15,30.73,282384,30.7,31.63,30.15,30.73,282384,0.0,1.0
2018-03-26,33.44,34.25,31.03,31.03,354842,33.44,34.25,31.03,31.03,354842,0.0,1.0
2018-03-27,30.96,33.5,30.71,33.27,293165,30.96,33.5,30.71,33.27,293165,0.0,1.0
2018-03-28,31.17,32.26,30.71,31.15,183394,31.17,32.26,30.71,31.15,183394,0.0,1.0
2018-03-29,32.59,33.16,31.25,31.25,263887,32.59,33.16,31.25,31.25,263887,0.0,1.0
2018-04-02,31.48,32.7,30.3,32.26,227368,31.48,32.7,30.3,32.26,227368,0.0,1.0
2018-04-03,33.77,34.55,31.8,31.86,272642,33.77,34.55,31.8,31.86,272642,0.0,1.0
2018-04-04,34.16,35.5,32.41,32.93,308298,34.16,35.5,32.41,32.93,308298,0.0,1.0
2018-04-05,35.77,35.97,34.16,34.3,276470,35.77,35.97,34.16,34.3,276470,0.0,1.0
2018-04-06,35.86,35.99,35.0,35.6,261900,35.86,35.99,35.0,35.6,261900,0.0,1.0
2018-04-09,35.55,36.84,35.18,36.24,266668,35.55,36.84,35.18,36.24,266668,0.0,1.0
2018-04-10,36.12,36.34,35.22,35.79,142164,36.12,36.34,35.22,35.79,142164,0.0,1.0
2018-04-11,36.0,36.62,35.68,35.68,124715,36.0,36.62,35.68,35.68,124715,0.0,1.0
2018-04-12,36.83,37.36,35.65,36.1,203513,36.83,37.36,35.65,36.1,203513,0.0,1.0
2018-04-13,35.67,37.31,35.14,37.13,153029,35.67,37.31,35.14,37.13,153029,0.0,1.0
2018-04-16,38.38,40.34,35.97,35.97,416014,38.38,40.34,35.97,35.97,416014,0.0,1.0
2018-04-17,39.56,39.95,38.45,38.76,160212,39.56,39.95,38.45,38.76,160212,0.0,1.0
2018-04-18,39.76,39.99,39.1,39.8,100718,39.76,39.99,39.1,39.8,100718,0.0,1.0
2018-04-19,39.99,40.96,39.31,39.65,199146,39.99,40.96,39.31,39.65,199146,0.0,1.0
2018-04-20,41.15,41.85,39.98,39.99,198294,41.15,41.85,39.98,39.99,198294,0.0,1.0
2018-04-23,40.38,41.14,38.15,40.97,242291,40.38,41.14,38.15,40.97,242291,0.0,1.0
2018-04-24,40.49,41.77,39.36,40.7,139327,40.49,41.77,39.36,40.7,139327,0.0,1.0
2018-04-25,40.94,41.54,39.6,40.5,100175,40.94,41.54,39.6,40.5,100175,0.0,1.0
2018-04-26,41.09,41.25,39.93,41.25,112957,41.09,41.25,39.93,41.25,112957,0.0,1.0
2018-04-27,41.01,41.49,40.43,41.16,95893,41.01,41.49,40.43,41.16,95893,0.0,1.0
2018-04-30,40.22,41.66,40.04,41.38,133754,40.22,41.66,40.04,41.38,133754,0.0,1.0
2018-05-01,40.18,40.39,38.1,40.26,173726,40.18,40.39,38.1,40.26,173726,0.0,1.0
2018-05-02,39.92,41.84,39.7,39.94,211571,39.92,41.84,39.7,39.94,211571,0.0,1.0
2018-05-03,37.04,40.01,34.01,39.68,476194,37.04,40.01,34.01,39.68,476194,0.0,1.0
2018-05-04,38.18,41.0,37.23,37.45,215297,38.18,41.0,37.23,37.45,215297,0.0,1.0
2018-05-07,39.04,39.91,38.07,38.38,139875,39.04,39.91,38.07,38.38,139875,0.0,1.0
2018-05-08,39.02,39.5,38.26,38.93,129038,39.02,39.5,38.26,38.93,129038,0.0,1.0
2018-05-09,38.66,39.87,37.9,39.63,141330,38.66,39.87,37.9,39.63,141330,0.0,1.0
2018-05-10,40.02,40.91,38.34,38.86,154696,40.02,40.91,38.34,38.86,154696,0.0,1.0
2018-05-11,40.49,40.95,39.3,40.82,96112,40.49,40.95,39.3,40.82,96112,0.0,1.0
2018-05-14,38.77,40.55,38.0,40.4,163125,38.77,40.55,38.0,40.4,163125,0.0,1.0
2018-05-15,39.04,39.2,38.42,38.74,144570,39.04,39.2,38.42,38.74,144570,0.0,1.0
2018-05-16,38.25,38.85,37.9,38.85,167335,38.25,38.85,37.9,38.85,167335,0.0,1.0
2018-05-17,38.79,39.58,38.04,38.94,114313,38.79,39.58,38.04,38.94,114313,0.0,1.0
2018-05-18,38.38,38.93,37.88,38.49,147175,38.38,38.93,37.88,38.49,147175,0.0,1.0
2018-05-21,38.01,38.94,37.21,38.68,135129,38.01,38.94,37.21,38.68,135129,0.0,1.0
2018-05-22,37.02,38.71,36.91,38.36,82262,37.02,38.71,36.91,38.36,82262,0.0,1.0
2018-05-23,36.7,37.0,36.01,36.76,132889,36.7,37.0,36.01,36.76,132889,0.0,1.0
2018-05-24,37.59,37.94,36.19,36.7,111887,37.59,37.94,36.19,36.7,111887,0.0,1.0
2018-05-25,37.58,38.25,37.0,37.48,98364,37.58,38.25,37.0,37.48,98364,0.0,1.0
2018-05-29,39.97,40.33,37.68,37.68,165582,39.97,40.33,37.68,37.68,165582,0.0,1.0
2018-05-30,38.94,40.81,38.42,40.3,128495,38.94,40.81,38.42,40.3,128495,0.0,1.0
2018-05-31,40.55,41.42,38.88,38.88,134574,40.55,41.42,38.88,38.88,134574,0.0,1.0
2018-06-01,40.58,41.04,39.22,40.88,112817,40.58,41.04,39.22,40.88,112817,0.0,1.0
2018-06-04,41.01,42.23,40.6,41.0,139714,41.01,42.23,40.6,41.0,139714,0.0,1.0
2018-06-05,41.09,41.72,40.64,41.14,116206,41.09,41.72,40.64,41.14,116206,0.0,1.0
2018-06-06,41.21,41.4,40.62,41.1,126370,41.21,41.4,40.62,41.1,126370,0.0,1.0
2018-06-07,40.59,41.84,38.26,41.16,156732,40.59,41.84,38.26,41.16,156732,0.0,1.0
2018-06-08,41.51,41.74,40.19,40.6,147045,41.51,41.74,40.19,40.6,147045,0.0,1.0
2018-06-11,45.11,46.04,41.04,41.5,269133,45.11,46.04,41.04,41.5,269133,0.0,1.0
2018-06-12,44.01,46.42,43.15,45.1,256453,44.01,46.42,43.15,45.1,256453,0.0,1.0
2018-06-13,43.11,44.28,42.64,43.96,158837,43.11,44.28,42.64,43.96,158837,0.0,1.0
2018-06-14,44.22,44.73,43.15,43.15,126508,44.22,44.73,43.15,43.15,126508,0.0,1.0
2018-06-15,44.46,45.0,43.48,44.18,133072,44.46,45.0,43.48,44.18,133072,0.0,1.0
2018-06-18,41.72,45.6,38.43,44.61,284526,41.72,45.6,38.43,44.61,284526,0.0,1.0
2018-06-19,40.44,41.45,39.11,40.99,205769,40.44,41.45,39.11,40.99,205769,0.0,1.0
2018-06-20,39.77,40.74,39.28,40.38,145009,39.77,40.74,39.28,40.38,145009,0.0,1.0
2018-06-21,37.34,40.13,36.77,39.95,386863,37.34,40.13,36.77,39.95,386863,0.0,1.0
2018-06-22,37.51,38.41,34.86,37.39,1237862,37.51,38.41,34.86,37.39,1237862,0.0,1.0
2018-06-25,38.27,38.77,35.83,37.06,326868,38.27,38.77,35.83,37.06,326868,0.0,1.0
2018-06-26,39.88,40.71,38.14,38.28,239889,39.88,40.71,38.14,38.28,239889,0.0,1.0
2018-06-27,37.67,39.54,37.36,39.54,274986,37.67,39.54,37.36,39.54,274986,0.0,1.0
2018-06-28,35.86,37.59,35.16,37.49,339805,35.86,37.59,35.16,37.49,339805,0.0,1.0
2018-06-29,37.53,38.87,35.9,36.21,334065,37.53,38.87,35.9,36.21,334065,0.0,1.0
2018-07-02,39.32,39.79,37.12,37.27,282998,39.32,39.79,37.12,37.27,282998,0.0,1.0
2018-07-03,37.69,39.55,37.57,39.55,124110,37.69,39.55,37.57,39.55,124110,0.0,1.0
2018-07-05,38.98,40.43,36.77,38.21,319479,38.98,40.43,36.77,38.21,319479,0.0,1.0
2018-07-06,38.13,39.54,37.94,39.02,119415,38.13,39.54,37.94,39.02,119415,0.0,1.0
2018-07-09,37.84,38.63,37.47,38.09,197459,37.84,38.63,37.47,38.09,197459,0.0,1.0
2018-07-10,37.42,38.22,36.27,37.83,219765,37.42,38.22,36.27,37.83,219765,0.0,1.0
2018-07-11,36.96,37.87,36.91,36.98,113497,36.96,37.87,36.91,36.98,113497,0.0,1.0
2018-07-12,36.76,37.16,35.65,37.06,163791,36.76,37.16,35.65,37.06,163791,0.0,1.0
2018-07-13,37.82,38.22,36.75,36.75,230392,37.82,38.22,36.75,36.75,230392,0.0,1.0
2018-07-16,36.52,37.84,35.75,37.72,332098,36.52,37.84,35.75,37.72,332098,0.0,1.0
2018-07-17,36.35,36.85,36.19,36.48,147668,36.35,36.85,36.19,36.48,147668,0.0,1.0
2018-07-18,34.99,36.51,34.37,36.51,319105,34.99,36.51,34.37,36.51,319105,0.0,1.0
2018-07-19,35.06,35.62,34.36,35.07,172954,35.06,35.62,34.36,35.07,172954,0.0,1.0
2018-07-20,34.12,35.06,33.05,35.06,368707,34.12,35.06,33.05,35.06,368707,0.0,1.0
2018-07-23,36.1,36.87,33.12,33.87,299299,36.1,36.87,33.12,33.87,299299,0.0,1.0
2018-07-24,38.21,40.86,36.25,36.35,426077,38.21,40.86,36.25,36.35,426077,0.0,1.0
2018-07-25,36.18,38.47,35.31,38.2,248140,36.18,38.47,35.31,38.2,248140,0.0,1.0
2018-07-26,34.27,36.74,33.47,36.13,298405,34.27,36.74,33.47,36.13,298405,0.0,1.0
2018-07-27,33.5,35.15,33.12,34.26,185541,33.5,35.15,33.12,34.26,185541,0.0,1.0
2018-07-30,32.98,34.25,32.64,33.51,232229,32.98,34.25,32.64,33.51,232229,0.0,1.0
2018-07-31,34.07,34.39,33.25,33.25,73039,34.07,34.39,33.25,33.25,73039,0.0,1.0
2018-08-01,33.52,33.99,32.53,33.99,251552,33.52,33.99,32.53,33.99,251552,0.0,1.0
2018-08-02,33.97,34.27,33.01,33.1,114093,33.97,34.27,33.01,33.1,114093,0.0,1.0
2018-08-03,34.8,34.85,33.1,33.1,77500,34.8,34.85,33.1,33.1,77500,0.0,1.0
2018-08-06,33.9,35.03,33.53,35.0,127235,33.9,35.03,33.53,35.0,127235,0.0,1.0
2018-08-07,33.08,34.33,32.64,33.88,243281,33.08,34.33,32.64,33.88,243281,0.0,1.0
2018-08-08,32.39,33.02,31.54,33.02,345805,32.39,33.02,31.54,33.02,345805,0.0,1.0
2018-08-09,38.62,43.89,35.2,36.84,790460,38.62,43.89,35.2,36.84,790460,0.0,1.0
2018-08-10,38.78,42.0,37.27,38.0,401698,38.78,42.0,37.27,38.0,401698,0.0,1.0
2018-08-13,35.87,38.9,34.18,38.9,258822,35.87,38.9,34.18,38.9,258822,0.0,1.0
2018-08-14,35.6,37.13,34.77,35.83,147585,35.6,37.13,34.77,35.83,147585,0.0,1.0
2018-08-15,32.58,35.53,32.44,35.16,369082,32.58,35.53,32.44,35.16,369082,0.0,1.0
2018-08-16,33.11,33.39,32.5,32.85,170042,33.11,33.39,32.5,32.85,170042,0.0,1.0
2018-08-17,34.58,34.86,32.89,32.98,174804,34.58,34.86,32.89,32.98,174804,0.0,1.0
2018-08-20,35.16,36.21,34.25,34.7,184090,35.16,36.21,34.25,34.7,184090,0.0,1.0
2018-08-21,36.18,36.71,35.45,35.55,110208,36.18,36.71,35.45,35.55,110208,0.0,1.0
2018-08-22,37.39,37.64,36.15,36.18,103510,37.39,37.64,36.15,36.18,103510,0.0,1.0
2018-08-23,37.04,37.74,36.48,37.41,72488,37.04,37.74,36.48,37.41,72488,0.0,1.0
2018-08-24,36.51,37.85,36.35,37.18,82289,36.51,37.85,36.35,37.18,82289,0.0,1.0
2018-08-27,36.72,37.28,36.22,36.53,141805,36.72,37.28,36.22,36.53,141805,0.0,1.0
2018-08-28,35.89,36.96,35.5,36.41,90566,35.89,36.96,35.5,36.41,90566,0.0,1.0
2018-08-29,36.24,36.6,35.65,35.8,134112,36.24,36.6,35.65,35.8,134112,0.0,1.0
2018-08-30,36.15,37.7,35.94,36.11,204854,36.15,37.7,35.94,36.11,204854,0.0,1.0
2018-08-31,35.93,36.68,35.42,36.06,120577,35.93,36.68,35.42,36.06,120577,0.0,1.0
2018-09-04,36.24,36.7,35.26,36.01,86722,36.24,36.7,35.26,36.01,86722,0.0,1.0
2018-09-05,36.08,36.76,34.65,36.2,149421,36.08,36.76,34.65,36.2,149421,0.0,1.0
2018-09-06,36.58,37.23,36.0,36.32,162564,36.58,37.23,36.0,36.32,162564,0.0,1.0
2018-09-07,36.78,37.06,36.2,36.43,72604,36.78,37.06,36.2,36.43,72604,0.0,1.0
2018-09-10,37.55,37.97,36.8,36.99,97313,37.55,37.97,36.8,36.99,97313,0.0,1.0
2018-09-11,41.23,42.15,37.27,37.27,419246,41.23,42.15,37.27,37.27,419246,0.0,1.0
2018-09-12,41.97,42.71,41.32,41.7,405990,41.97,42.71,41.32,41.7,405990,0.0,1.0
2018-09-13,40.9,42.72,40.19,41.98,284474,40.9,42.72,40.19,41.98,284474,0.0,1.0
2018-09-14,38.8,41.63,38.78,41.05,158931,38.8,41.63,38.78,41.05,158931,0.0,1.0
2018-09-17,37.83,39.68,37.66,38.95,218584,37.83,39.68,37.66,38.95,218584,0.0,1.0
2018-09-18,38.2,38.33,37.1,37.83,255720,38.2,38.33,37.1,37.83,255720,0.0,1.0
2018-09-19,37.4,38.67,36.8,38.24,154189,37.4,38.67,36.8,38.24,154189,0.0,1.0
2018-09-20,36.8,37.6,36.0,37.6,199747,36.8,37.6,36.0,37.6,199747,0.0,1.0
2018-09-21,34.93,36.72,34.91,36.72,284130,34.93,36.72,34.91,36.72,284130,0.0,1.0
2018-09-24,33.15,34.75,32.75,34.75,231053,33.15,34.75,32.75,34.75,231053,0.0,1.0
2018-09-25,32.81,33.56,32.64,33.25,248306,32.81,33.56,32.64,33.25,248306,0.0,1.0
2018-09-26,32.34,33.3,32.3,32.79,197872,32.34,33.3,32.3,32.79,197872,0.0,1.0
2018-09-27,31.91,32.76,31.52,32.5,168059,31.91,32.76,31.52,32.5,168059,0.0,1.0
2018-09-28,31.49,32.68,31.32,31.73,285333,31.49,32.68,31.32,31.73,285333,0.0,1.0
2018-10-01,30.66,31.87,30.56,31.5,365423,30.66,31.87,30.56,31.5,365423,0.0,1.0
2018-10-02,29.74,30.73,29.53,30.58,309590,29.74,30.73,29.53,30.58,309590,0.0,1.0
2018-10-03,29.56,30.48,28.71,29.83,693569,29.56,30.48,28.71,29.83,693569,0.0,1.0
2018-10-04,28.26,29.5,27.6,29.5,344462,28.26,29.5,27.6,29.5,344462,0.0,1.0
2018-10-05,29.01,29.28,28.0,28.09,269044,29.01,29.28,28.0,28.09,269044,0.0,1.0
2018-10-08,28.78,29.13,28.5,28.86,193727,28.78,29.13,28.5,28.86,193727,0.0,1.0
2018-10-09,28.17,29.22,28.11,28.82,331164,28.17,29.22,28.11,28.82,331164,0.0,1.0
2018-10-10,27.12,28.16,27.12,28.11,347648,27.12,28.16,27.12,28.11,347648,0.0,1.0
2018-10-11,25.48,27.43,25.01,27.08,493606,25.48,27.43,25.01,27.08,493606,0.0,1.0
2018-10-12,25.39,26.34,24.43,25.86,441209,25.39,26.34,24.43,25.86,441209,0.0,1.0
2018-10-15,25.55,26.43,24.46,25.12,230600,25.55,26.43,24.46,25.12,230600,0.0,1.0
2018-10-16,27.58,29.23,25.38,26.17,329762,27.58,29.23,25.38,26.17,329762,0.0,1.0
2018-10-17,26.61,27.55,25.2,27.31,382471,26.61,27.55,25.2,27.31,382471,0.0,1.0
2018-10-18,24.62,26.52,24.49,26.52,240181,24.62,26.52,24.49,26.52,240181,0.0,1.0
2018-10-19,23.57,26.36,23.45,25.01,344085,23.57,26.36,23.45,25.01,344085,0.0,1.0
2018-10-22,23.22,23.97,22.82,23.5,213369,23.22,23.97,22.82,23.5,213369,0.0,1.0
2018-10-23,22.91,23.49,22.55,22.64,283864,22.91,23.49,22.55,22.64,283864,0.0,1.0
2018-10-24,22.05,23.38,21.7,22.86,321183,22.05,23.38,21.7,22.86,321183,0.0,1.0
2018-10-25,22.33,22.9,21.95,22.06,204080,22.33,22.9,21.95,22.06,204080,0.0,1.0
2018-10-26,21.76,22.07,20.57,21.82,468397,21.76,22.07,20.57,21.82,468397,0.0,1.0
2018-10-29,21.56,23.98,21.28,22.14,315597,21.56,23.98,21.28,22.14,315597,0.0,1.0
2018-10-30,22.44,22.61,21.12,21.45,185056,22.44,22.61,21.12,21.45,185056,0.0,1.0
2018-10-31,23.55,24.71,22.79,22.79,348807,23.55,24.71,22.79,22.79,348807,0.0,1.0
2018-11-01,25.67,26.63,23.55,23.66,357632,25.67,26.63,23.55,23.66,357632,0.0,1.0
2018-11-02,25.64,26.26,24.66,25.94,202056,25.64,26.26,24.66,25.94,202056,0.0,1.0
2018-11-05,25.18,25.66,24.58,25.66,213826,25.18,25.66,24.58,25.66,213826,0.0,1.0
2018-11-06,25.08,25.33,24.72,25.1,435150,25.08,25.33,24.72,25.1,435150,0.0,1.0
2018-11-07,26.4,26.41,25.14,25.45,278150,26.4,26.41,25.14,25.45,278150,0.0,1.0
2018-11-08,25.13,28.32,20.54,21.61,1080436,25.13,28.32,20.54,21.61,1080436,0.0,1.0
2018-11-09,24.61,25.47,24.29,25.47,187751,24.61,25.47,24.29,25.47,187751,0.0,1.0
2018-11-12,24.2,24.75,23.83,24.71,175393,24.2,24.75,23.83,24.71,175393,0.0,1.0
2018-11-13,23.54,24.73,23.53,24.26,137252,23.54,24.73,23.53,24.26,137252,0.0,1.0
2018-11-14,24.14,25.6,23.54,24.33,203094,24.14,25.6,23.54,24.33,203094,0.0,1.0
2018-11-15,24.29,24.3,23.5,23.92,145436,24.29,24.3,23.5,23.92,145436,0.0,1.0
2018-11-16,24.8,25.0,23.93,24.27,164445,24.8,25.0,23.93,24.27,164445,0.0,1.0
2018-11-19,24.26,24.71,24.14,24.62,168979,24.26,24.71,24.14,24.62,168979,0.0,1.0
2018-11-20,23.2,24.76,22.75,23.74,250861,23.2,24.76,22.75,23.74,250861,0.0,1.0
2018-11-21,24.1,24.27,22.74,23.25,120084,24.1,24.27,22.74,23.25,120084,0.0,1.0
2018-11-23,23.76,24.49,23.68,23.9,52137,23.76,24.49,23.68,23.9,52137,0.0,1.0
2018-11-26,24.49,24.5,23.89,24.19,90452,24.49,24.5,23.89,24.19,90452,0.0,1.0
2018-11-27,25.3,25.82,23.95,24.28,146354,25.3,25.82,23.95,24.28,146354,0.0,1.0
2018-11-28,27.28,27.53,24.83,25.37,238056,27.28,27.53,24.83,25.37,238056,0.0,1.0
2018-11-29,27.06,27.33,26.0,27.13,142344,27.06,27.33,26.0,27.13,142344,0.0,1.0
2018-11-30,27.1,27.23,26.07,27.0,139396,27.1,27.23,26.07,27.0,139396,0.0,1.0
2018-12-03,27.27,27.71,26.6,27.55,163659,27.27,27.71,26.6,27.55,163659,0.0,1.0
2018-12-04,25.07,27.13,24.72,27.13,428894,25.07,27.13,24.72,27.13,428894,0.0,1.0
2018-12-06,25.26,25.26,24.17,24.45,151440,25.26,25.26,24.17,24.45,151440,0.0,1.0
2018-12-07,24.21,25.31,24.09,25.23,185125,24.21,25.31,24.09,25.23,185125,0.0,1.0
2018-12-10,22.84,24.15,22.22,24.12,222388,22.84,24.15,22.22,24.12,222388,0.0,1.0
2018-12-11,22.08,23.41,22.03,23.29,152423,22.08,23.41,22.03,23.29,152423,0.0,1.0
2018-12-12,22.61,23.34,22.33,22.52,116831,22.61,23.34,22.33,22.52,116831,0.0,1.0
2018-12-13,21.14,23.01,21.0,22.69,298647,21.14,23.01,21.0,22.69,298647,0.0,1.0
2018-12-14,20.9,21.95,20.73,21.1,223290,20.9,21.95,20.73,21.1,223290,0.0,1.0
2018-12-17,20.82,21.44,20.5,20.73,281442,20.82,21.44,20.5,20.73,281442,0.0,1.0
2018-12-18,20.8,22.35,20.71,20.77,261670,20.8,22.35,20.71,20.77,261670,0.0,1.0
2018-12-19,21.25,22.03,20.71,20.75,187788,21.25,22.03,20.71,20.75,187788,0.0,1.0
2018-12-20,20.15,21.66,20.04,21.11,231139,20.15,21.66,20.04,21.11,231139,0.0,1.0
2018-12-21,20.7,20.78,19.08,20.08,452905,20.7,20.78,19.08,20.08,452905,0.0,1.0
2018-12-24,20.55,20.95,20.32,20.52,183277,20.55,20.95,20.32,20.52,183277,0.0,1.0
2018-12-26,22.26,22.29,19.83,20.77,267767,22.26,22.29,19.83,20.77,267767,0.0,1.0
2018-12-27,22.07,22.24,21.29,21.91,105685,22.07,22.24,21.29,21.91,105685,0.0,1.0
2018-12-28,25.31,25.45,22.5,22.5,339643,25.31,25.45,22.5,22.5,339643,0.0,1.0
2018-12-31,24.71,25.8699,24.3253,25.75,151345,24.71,25.8699,24.3253,25.75,151345,0.0,1.0
2019-01-02,25.52,25.56,23.98,24.32,110944,25.52,25.56,23.98,24.32,110944,0.0,1.0
2019-01-03,24.91,25.77,24.7,25.26,137283,24.91,25.77,24.7,25.26,137283,0.0,1.0
2019-01-04,25.43,25.99,25.17,25.33,135186,25.43,25.99,25.17,25.33,135186,0.0,1.0
2019-01-07,25.75,25.84,25.26,25.71,164293,25.75,25.84,25.26,25.71,164293,0.0,1.0
2019-01-08,26.6,26.92,25.53,25.99,97846,26.6,26.92,25.53,25.99,97846,0.0,1.0
2019-01-09,26.42,26.81,25.85,26.81,94789,26.42,26.81,25.85,26.81,94789,0.0,1.0
2019-01-10,25.72,26.42,25.61,26.2,64619,25.72,26.42,25.61,26.2,64619,0.0,1.0
2019-01-11,25.84,25.99,25.0,25.46,82492,25.84,25.99,25.0,25.46,82492,0.0,1.0
2019-01-14,25.43,26.23,25.13,25.54,77258,25.43,26.23,25.13,25.54,77258,0.0,1.0
2019-01-15,27.38,28.6,25.49,25.49,164364,27.38,28.6,25.49,25.49,164364,0.0,1.0
2019-01-16,27.68,28.88,27.25,27.41,98559,27.68,28.88,27.25,27.41,98559,0.0,1.0
2019-01-17,28.31,28.53,27.6,27.67,94856,28.31,28.53,27.6,27.67,94856,0.0,1.0
2019-01-18,27.57,28.69,27.43,28.48,76437,27.57,28.69,27.43,28.48,76437,0.0,1.0
2019-01-22,27.42,28.2964,26.99,27.33,94501,27.42,28.2964,26.99,27.33,94501,0.0,1.0
2019-01-23,26.13,27.64,25.87,27.64,43870,26.13,27.64,25.87,27.64,43870,0.0,1.0
2019-01-24,26.35,26.84,25.79,26.24,61711,26.35,26.84,25.79,26.24,61711,0.0,1.0
2019-01-25,28.31,28.39,26.43,26.58,85450,28.31,28.39,26.43,26.58,85450,0.0,1.0
2019-01-28,28.63,29.0,27.29,27.98,92209,28.63,29.0,27.29,27.98,92209,0.0,1.0
2019-01-29,27.69,28.63,27.06,28.5,67260,27.69,28.63,27.06,28.5,67260,0.0,1.0
2019-01-30,27.73,27.99,27.08,27.91,57884,27.73,27.99,27.08,27.91,57884,0.0,1.0
2019-01-31,29.15,29.57,27.6,27.77,76899,29.15,29.57,27.6,27.77,76899,0.0,1.0
2019-02-01,30.02,30.23,29.29,29.29,134970,30.02,30.23,29.29,29.29,134970,0.0,1.0
2019-02-04,30.36,30.42,29.69,30.0,105705,30.36,30.42,29.69,30.0,105705,0.0,1.0
2019-02-05,29.99,31.4,29.95,30.56,113334,29.99,31.4,29.95,30.56,113334,0.0,1.0
2019-02-06,29.99,30.19,29.17,29.91,89265,29.99,30.19,29.17,29.91,89265,0.0,1.0
2019-02-07,28.98,30.25,28.36,29.69,71429,28.98,30.25,28.36,29.69,71429,0.0,1.0
2019-02-08,29.36,29.52,28.61,28.78,74691,29.36,29.52,28.61,28.78,74691,0.0,1.0
2019-02-11,28.92,29.5,28.75,29.45,54072,28.92,29.5,28.75,29.45,54072,0.0,1.0
2019-02-12,30.49,30.95,29.09,29.09,104049,30.49,30.95,29.09,29.09,104049,0.0,1.0
2019-02-13,30.99,31.23,30.3,30.56,62854,30.99,31.23,30.3,30.56,62854,0.0,1.0
2019-02-14,31.07,31.68,30.88,30.99,65215,31.07,31.68,30.88,30.99,65215,0.0,1.0
2019-02-15,32.12,32.21,31.27,31.42,71374,32.12,32.21,31.27,31.42,71374,0.0,1.0
2019-02-19,33.78,34.39,32.1,32.14,147968,33.78,34.39,32.1,32.14,147968,0.0,1.0
2019-02-20,32.47,34.07,32.16,33.81,119419,32.47,34.07,32.16,33.81,119419,0.0,1.0
2019-02-21,31.6,32.6,31.4252,32.31,43432,31.6,32.6,31.4252,32.31,43432,0.0,1.0
2019-02-22,32.77,33.09,31.04,31.04,102032,32.77,33.09,31.04,31.04,102032,0.0,1.0
2019-02-25,33.95,34.23,32.7925,33.05,119939,33.95,34.23,32.7925,33.05,119939,0.0,1.0
2019-02-26,32.38,34.25,32.23,33.72,74854,32.38,34.25,32.23,33.72,74854,0.0,1.0
2019-02-27,32.43,32.75,31.19,32.0,65784,32.43,32.75,31.19,32.0,65784,0.0,1.0
2019-02-28,32.04,32.44,31.62,32.42,67672,32.04,32.44,31.62,32.42,67672,0.0,1.0
2019-03-01,30.36,32.33,30.26,32.33,101295,30.36,32.33,30.26,32.33,101295,0.0,1.0
2019-03-04,29.62,30.47,28.79,30.33,93088,29.62,30.47,28.79,30.33,93088,0.0,1.0
2019-03-05,27.01,29.68,26.55,29.68,113956,27.01,29.68,26.55,29.68,113956,0.0,1.0
2019-03-06,27.07,27.45,26.07,26.87,190567,27.07,27.45,26.07,26.87,190567,0.0,1.0
2019-03-07,27.66,28.05,26.11,27.01,201358,27.66,28.05,26.11,27.01,201358,0.0,1.0
2019-03-08,28.77,28.85,26.38,27.47,229838,28.77,28.85,26.38,27.47,229838,0.0,1.0
2019-03-11,30.64,30.9,28.52,28.69,227119,30.64,30.9,28.52,28.69,227119,0.0,1.0
2019-03-12,30.9,31.29,29.54,30.91,141415,30.9,31.29,29.54,30.91,141415,0.0,1.0
2019-03-13,25.34,28.56,23.26,28.13,817744,25.34,28.56,23.26,28.13,817744,0.0,1.0
2019-03-14,25.27,25.85,24.86,25.34,264826,25.27,25.85,24.86,25.34,264826,0.0,1.0
2019-03-15,26.66,27.025,25.37,25.37,254219,26.66,27.025,25.37,25.37,254219,0.0,1.0
2019-03-18,25.54,28.24,25.04,26.73,238692,25.54,28.24,25.04,26.73,238692,0.0,1.0
2019-03-19,25.61,26.615,25.2,25.43,116289,25.61,26.615,25.2,25.43,116289,0.0,1.0
2019-03-20,26.64,26.99,25.35,25.59,157430,26.64,26.99,25.35,25.59,157430,0.0,1.0
2019-03-21,27.15,27.37,26.1,26.56,138024,27.15,27.37,26.1,26.56,138024,0.0,1.0
2019-03-22,26.66,27.03,26.13,27.01,178329,26.66,27.03,26.13,27.01,178329,0.0,1.0
2019-03-25,27.21,27.65,25.36,26.68,118778,27.21,27.65,25.36,26.68,118778,0.0,1.0
2019-03-26,26.93,27.75,26.26,27.75,82442,26.93,27.75,26.26,27.75,82442,0.0,1.0
2019-03-27,27.32,27.6,26.81,26.93,104992,27.32,27.6,26.81,26.93,104992,0.0,1.0
2019-03-28,27.34,27.95,26.69,27.38,63770,27.34,27.95,26.69,27.38,63770,0.0,1.0
2019-03-29,26.64,27.62,26.42,27.54,110760,26.64,27.62,26.42,27.54,110760,0.0,1.0
2019-04-01,25.9,27.02,25.87,26.75,151799,25.9,27.02,25.87,26.75,151799,0.0,1.0
2019-04-02,25.2,25.88,24.98,25.87,220571,25.2,25.88,24.98,25.87,220571,0.0,1.0
2019-04-03,24.63,25.4,24.58,25.37,127646,24.63,25.4,24.58,25.37,127646,0.0,1.0
2019-04-04,24.99,25.36,24.44,24.66,168252,24.99,25.36,24.44,24.66,168252,0.0,1.0
2019-04-05,24.94,25.3,24.25,25.0,139314,24.94,25.3,24.25,25.0,139314,0.0,1.0
2019-04-08,24.5,24.95,23.96,24.88,277471,24.5,24.95,23.96,24.88,277471,0.0,1.0
2019-04-09,23.95,24.7,23.71,24.61,175635,23.95,24.7,23.71,24.61,175635,0.0,1.0
2019-04-10,23.91,24.5,23.67,23.9,103625,23.91,24.5,23.67,23.9,103625,0.0,1.0
2019-04-11,24.23,24.35,23.8,23.93,95052,24.23,24.35,23.8,23.93,95052,0.0,1.0
2019-04-12,24.06,24.94,23.79,24.4,108830,24.06,24.94,23.79,24.4,108830,0.0,1.0
2019-04-15,24.15,24.34,23.84,23.99,78541,24.15,24.34,23.84,23.99,78541,0.0,1.0
2019-04-16,24.95,25.43,24.32,24.48,95324,24.95,25.43,24.32,24.48,95324,0.0,1.0
2019-04-17,25.13,25.18,24.57,25.0,95013,25.13,25.18,24.57,25.0,95013,0.0,1.0
2019-04-18,25.19,25.68,24.98,25.15,115290,25.19,25.68,24.98,25.15,115290,0.0,1.0
2019-04-22,24.27,25.22,24.15,25.22,84844,24.27,25.22,24.15,25.22,84844,0.0,1.0
2019-04-23,24.31,24.65,23.9,24.34,89117,24.31,24.65,23.9,24.34,89117,0.0,1.0
2019-04-24,25.48,25.57,23.86,24.31,73076,25.48,25.57,23.86,24.31,73076,0.0,1.0
2019-04-25,24.99,25.54,24.63,25.39,123878,24.99,25.54,24.63,25.39,123878,0.0,1.0
2019-04-26,25.22,25.57,24.61,25.03,132591,25.22,25.57,24.61,25.03,132591,0.0,1.0
2019-04-29,25.65,25.87,25.08,25.19,117945,25.65,25.87,25.08,25.19,117945,0.0,1.0
2019-04-30,25.72,26.04,25.25,25.74,131655,25.72,26.04,25.25,25.74,131655,0.0,1.0
2019-05-01,25.01,25.96,24.96,25.78,103680,25.01,25.96,24.96,25.78,103680,0.0,1.0
2019-05-02,26.05,26.1,24.8,24.82,101182,26.05,26.1,24.8,24.82,101182,0.0,1.0
2019-05-03,27.07,27.13,25.52,26.24,84634,27.07,27.13,25.52,26.24,84634,0.0,1.0
2019-05-06,24.82,26.61,24.73,26.52,166109,24.82,26.61,24.73,26.52,166109,0.0,1.0
2019-05-07,23.04,24.92,22.96,24.7,254272,23.04,24.92,22.96,24.7,254272,0.0,1.0
2019-05-08,25.75,25.94,23.75,24.16,300318,25.75,25.94,23.75,24.16,300318,0.0,1.0
2019-05-09,24.98,25.61,23.8,25.11,270692,24.98,25.61,23.8,25.11,270692,0.0,1.0
2019-05-10,24.83,25.15,23.88,24.72,155101,24.83,25.15,23.88,24.72,155101,0.0,1.0
2019-05-13,23.29,24.59,22.77,24.33,136827,23.29,24.59,22.77,24.33,136827,0.0,1.0
2019-05-14,23.34,23.46,22.58,23.34,107160,23.34,23.46,22.58,23.34,107160,0.0,1.0
2019-05-15,23.22,23.58,22.91,23.16,72859,23.22,23.58,22.91,23.16,72859,0.0,1.0
2019-05-16,23.53,23.78,23.31,23.31,138760,23.53,23.78,23.31,23.31,138760,0.0,1.0
2019-05-17,23.2,23.44,22.95,23.25,189180,23.2,23.44,22.95,23.25,189180,0.0,1.0
2019-05-20,23.64,23.67,23.08,23.19,120162,23.64,23.67,23.08,23.19,120162,0.0,1.0
2019-05-21,23.69,24.65,22.92,23.84,156226,23.69,24.65,22.92,23.84,156226,0.0,1.0
2019-05-22,22.72,23.52,22.25,23.51,211406,22.72,23.52,22.25,23.51,211406,0.0,1.0
2019-05-23,22.06,22.77,22.0,22.43,158756,22.06,22.77,22.0,22.43,158756,0.0,1.0
2019-05-24,22.29,22.31,21.52,22.28,122590,22.29,22.31,21.52,22.28,122590,0.0,1.0
2019-05-28,21.79,22.54,21.69,22.27,89951,21.79,22.54,21.69,22.27,89951,0.0,1.0
2019-05-29,21.46,21.79,21.2,21.58,88825,21.46,21.79,21.2,21.58,88825,0.0,1.0
2019-05-30,20.5,21.59,20.37,21.59,214474,20.5,21.59,20.37,21.59,214474,0.0,1.0
2019-05-31,20.09,20.25,19.68,20.25,155533,20.09,20.25,19.68,20.25,155533,0.0,1.0
2019-06-03,20.26,20.44,19.8,20.12,124314,20.26,20.44,19.8,20.12,124314,0.0,1.0
2019-06-04,21.06,21.15,20.07,20.5,108476,21.06,21.15,20.07,20.5,108476,0.0,1.0
2019-06-05,19.78,21.17,19.59,21.17,134055,19.78,21.17,19.59,21.17,134055,0.0,1.0
2019-06-06,18.84,19.77,18.81,19.64,224940,18.84,19.77,18.81,19.64,224940,0.0,1.0
2019-06-07,19.4,20.22,18.3,18.9,209229,19.4,20.22,18.3,18.9,209229,0.0,1.0
2019-06-10,19.44,19.9,19.31,19.41,106617,19.44,19.9,19.31,19.41,106617,0.0,1.0
2019-06-11,19.24,20.09,18.87,19.59,162300,19.24,20.09,18.87,19.59,162300,0.0,1.0
2019-06-12,19.31,19.69,18.86,19.23,106407,19.31,19.69,18.86,19.23,106407,0.0,1.0
2019-06-13,19.62,19.79,19.33,19.41,158529,19.62,19.79,19.33,19.41,158529,0.0,1.0
2019-06-14,19.99,20.12,19.58,19.58,224424,19.99,20.12,19.58,19.58,224424,0.0,1.0
2019-06-17,21.7,21.91,19.87,20.0,196178,21.7,21.91,19.87,20.0,196178,0.0,1.0
2019-06-18,22.01,22.93,21.87,21.92,183265,22.01,22.93,21.87,21.92,183265,0.0,1.0
2019-06-19,21.62,22.17,21.33,22.16,116337,21.62,22.17,21.33,22.16,116337,0.0,1.0
2019-06-20,21.38,22.115,21.17,21.94,97163,21.38,22.115,21.17,21.94,97163,0.0,1.0
2019-06-21,19.99,21.31,19.94,21.27,159451,19.99,21.31,19.94,21.27,159451,0.0,1.0
2019-06-24,19.24,20.13,19.07,20.11,183299,19.24,20.13,19.07,20.11,183299,0.0,1.0
2019-06-25,19.13,19.3,18.86,19.24,141260,19.13,19.3,18.86,19.24,141260,0.0,1.0
2019-06-26,18.55,19.22,18.06,19.22,233891,18.55,19.22,18.06,19.22,233891,0.0,1.0
2019-06-27,19.13,19.19,18.25,18.67,130128,19.13,19.19,18.25,18.67,130128,0.0,1.0
2019-06-28,19.81,20.0,19.18,19.22,456051,19.81,20.0,19.18,19.22,456051,0.0,1.0
2019-07-01,20.18,20.33,19.58,20.11,176055,20.18,20.33,19.58,20.11,176055,0.0,1.0
2019-07-02,19.42,20.05,19.28,20.05,71023,19.42,20.05,19.28,20.05,71023,0.0,1.0
2019-07-03,18.67,19.48,18.6,19.48,101346,18.67,19.48,18.6,19.48,101346,0.0,1.0
2019-07-05,19.15,19.39,17.88,18.65,196364,19.15,19.39,17.88,18.65,196364,0.0,1.0
2019-07-08,19.1,19.34,18.85,19.03,42206,19.1,19.34,18.85,19.03,42206,0.0,1.0
2019-07-09,19.57,19.7,18.6,18.79,113923,19.57,19.7,18.6,18.79,113923,0.0,1.0
2019-07-10,20.39,20.89,19.82,19.9,134036,20.39,20.89,19.82,19.9,134036,0.0,1.0
2019-07-11,19.92,20.49,19.75,20.42,65188,19.92,20.49,19.75,20.42,65188,0.0,1.0
2019-07-12,20.47,20.56,20.07,20.07,105981,20.47,20.56,20.07,20.07,105981,0.0,1.0
2019-07-15,20.03,20.47,19.61,20.47,93453,20.03,20.47,19.61,20.47,93453,0.0,1.0
2019-07-16,19.95,20.36,19.71,19.85,47928,19.95,20.36,19.71,19.85,47928,0.0,1.0
2019-07-17,20.47,20.52,19.49,19.94,80671,20.47,20.52,19.49,19.94,80671,0.0,1.0
2019-07-18,20.06,20.32,19.67,20.32,126904,20.06,20.32,19.67,20.32,126904,0.0,1.0
2019-07-19,19.73,20.32,19.7,20.02,121329,19.73,20.32,19.7,20.02,121329,0.0,1.0
2019-07-22,19.11,19.75,18.91,19.75,113291,19.11,19.75,18.91,19.75,113291,0.0,1.0
2019-07-23,18.98,19.22,18.56,19.22,50792,18.98,19.22,18.56,19.22,50792,0.0,1.0
2019-07-24,19.87,20.06,18.81,18.96,59826,19.87,20.06,18.81,18.96,59826,0.0,1.0
2019-07-25,19.62,20.22,19.42,19.91,45354,19.62,20.22,19.42,19.91,45354,0.0,1.0
2019-07-26,20.14,20.29,19.67,19.67,53669,20.14,20.29,19.67,19.67,53669,0.0,1.0
2019-07-29,20.19,20.53,19.97,20.19,65969,20.19,20.53,19.97,20.19,65969,0.0,1.0
2019-07-30,21.3,21.6,19.94,20.13,116623,21.3,21.6,19.94,20.13,116623,0.0,1.0
2019-07-31,21.21,21.9,20.93,21.36,86879,21.21,21.9,20.93,21.36,86879,0.0,1.0
2019-08-01,21.23,21.69,19.94,21.17,134461,21.23,21.69,19.94,21.17,134461,0.0,1.0
2019-08-02,22.1,22.42,21.25,21.25,223283,22.1,22.42,21.25,21.25,223283,0.0,1.0
2019-08-05,21.83,22.06,20.95,21.61,162584,21.83,22.06,20.95,21.61,162584,0.0,1.0
2019-08-06,22.56,23.03,21.75,21.82,188632,22.56,23.03,21.75,21.82,188632,0.0,1.0
2019-08-07,23.49,23.77,19.52,22.3,358688,23.49,23.77,19.52,22.3,358688,0.0,1.0
2019-08-08,25.23,27.06,23.75,23.75,413037,25.23,27.06,23.75,23.75,413037,0.0,1.0
2019-08-09,26.23,26.66,24.81,25.07,213604,26.23,26.66,24.81,25.07,213604,0.0,1.0
2019-08-12,25.4,26.73,25.34,25.76,87870,25.4,26.73,25.34,25.76,87870,0.0,1.0
2019-08-13,25.67,26.19,25.21,25.45,92301,25.67,26.19,25.21,25.45,92301,0.0,1.0
2019-08-14,25.88,26.0,24.8,25.44,125622,25.88,26.0,24.8,25.44,125622,0.0,1.0
2019-08-15,25.94,26.57,25.49,26.03,117219,25.94,26.57,25.49,26.03,117219,0.0,1.0
2019-08-16,26.59,26.78,25.53,26.26,93226,26.59,26.78,25.53,26.26,93226,0.0,1.0
2019-08-19,27.88,28.16,25.49,26.98,194355,27.88,28.16,25.49,26.98,194355,0.0,1.0
2019-08-20,27.58,28.25,27.47,27.88,113820,27.58,28.25,27.47,27.88,113820,0.0,1.0
2019-08-21,27.8,28.1,27.43,28.06,146830,27.8,28.1,27.43,28.06,146830,0.0,1.0
2019-08-22,26.02,28.19,25.76,27.98,160927,26.02,28.19,25.76,27.98,160927,0.0,1.0
2019-08-23,26.1,26.65,25.63,25.76,79010,26.1,26.65,25.63,25.76,79010,0.0,1.0
2019-08-26,26.85,26.97,25.95,26.31,93725,26.85,26.97,25.95,26.31,93725,0.0,1.0
2019-08-27,26.2,27.18,25.84,27.18,94960,26.2,27.18,25.84,27.18,94960,0.0,1.0
2019-08-28,26.95,27.13,26.0,26.19,101447,26.95,27.13,26.0,26.19,101447,0.0,1.0
2019-08-29,28.24,28.5,27.36,27.36,263449,28.24,28.5,27.36,27.36,263449,0.0,1.0
2019-08-30,28.69,28.9,28.28,28.49,128457,28.69,28.9,28.28,28.49,128457,0.0,1.0
2019-09-03,28.08,28.62,27.78,28.4,72569,28.08,28.62,27.78,28.4,72569,0.0,1.0
2019-09-04,27.85,28.39,27.64,28.39,47601,27.85,28.39,27.64,28.39,47601,0.0,1.0
2019-09-05,28.63,28.78,27.85,28.13,82712,28.63,28.78,27.85,28.13,82712,0.0,1.0
2019-09-06,28.67,28.95,28.38,28.56,50044,28.67,28.95,28.38,28.56,50044,0.0,1.0
2019-09-09,29.45,29.48,28.54,28.84,161077,29.45,29.48,28.54,28.84,161077,0.0,1.0
2019-09-10,30.33,30.46,29.38,29.62,201915,30.33,30.46,29.38,29.62,201915,0.0,1.0
2019-09-11,31.35,31.7,30.68,30.68,176176,31.35,31.7,30.68,30.68,176176,0.0,1.0
2019-09-12,31.48,31.66,30.4,31.43,134477,31.48,31.66,30.4,31.43,134477,0.0,1.0
2019-09-13,32.0,32.74,31.55,31.68,128557,32.0,32.74,31.55,31.68,128557,0.0,1.0
2019-09-16,32.16,32.59,31.74,31.81,81739,32.16,32.59,31.74,31.81,81739,0.0,1.0
2019-09-17,32.08,33.03,31.83,32.06,87527,32.08,33.03,31.83,32.06,87527,0.0,1.0
2019-09-18,32.0,32.41,31.27,32.05,95539,32.0,32.41,31.27,32.05,95539,0.0,1.0
2019-09-19,31.42,32.3,31.23,32.09,86340,31.42,32.3,31.23,32.09,86340,0.0,1.0
2019-09-20,30.56,31.62,30.27,31.47,109021,30.56,31.62,30.27,31.47,109021,0.0,1.0
2019-09-23,30.79,31.03,30.01,30.36,93564,30.79,31.03,30.01,30.36,93564,0.0,1.0
2019-09-24,29.76,30.79,29.45,30.79,73649,29.76,30.79,29.45,30.79,73649,0.0,1.0
2019-09-25,31.05,31.28,29.33,29.81,81744,31.05,31.28,29.33,29.81,81744,0.0,1.0
2019-09-26,31.25,31.48,30.66,30.88,35947,31.25,31.48,30.66,30.88,35947,0.0,1.0
2019-09-27,31.81,32.18,31.29,31.47,44001,31.81,32.18,31.29,31.47,44001,0.0,1.0
2019-09-30,32.33,32.42,31.68,31.96,68582,32.33,32.42,31.68,31.96,68582,0.0,1.0
2019-10-01,30.75,32.6,30.59,32.5,54801,30.75,32.6,30.59,32.5,54801,0.0,1.0
2019-10-02,30.96,31.89,30.19,30.57,93475,30.96,31.89,30.19,30.57,93475,0.0,1.0
2019-10-03,30.87,31.09,29.89,30.85,83195,30.87,31.09,29.89,30.85,83195,0.0,1.0
2019-10-04,31.52,31.61,30.58,30.58,42875,31.52,31.61,30.58,30.58,42875,0.0,1.0
2019-10-07,31.45,31.75,31.0,31.41,84855,31.45,31.75,31.0,31.41,84855,0.0,1.0
2019-10-08,30.91,31.39,30.13,30.96,121596,30.91,31.39,30.13,30.96,121596,0.0,1.0
2019-10-09,31.22,31.51,30.7,31.3,82536,31.22,31.51,30.7,31.3,82536,0.0,1.0
2019-10-10,31.06,31.36,30.71,31.22,57727,31.06,31.36,30.71,31.22,57727,0.0,1.0
2019-10-11,31.44,31.85,31.32,31.61,142841,31.44,31.85,31.32,31.61,142841,0.0,1.0
2019-10-14,31.3,31.46,31.1,31.41,87753,31.3,31.46,31.1,31.41,87753,0.0,1.0
2019-10-15,31.82,32.15,31.41,31.41,42239,31.82,32.15,31.41,31.41,42239,0.0,1.0
2019-10-16,32.09,32.37,31.49,31.64,63137,32.09,32.37,31.49,31.64,63137,0.0,1.0
2019-10-17,32.42,32.81,32.11,32.31,171034,32.42,32.81,32.11,32.31,171034,0.0,1.0
2019-10-18,32.51,32.8,32.1,32.35,117427,32.51,32.8,32.1,32.35,117427,0.0,1.0
2019-10-21,34.0,34.0,32.79,32.79,137236,34.0,34.0,32.79,32.79,137236,0.0,1.0
2019-10-22,34.54,34.98,33.53,33.94,89836,34.54,34.98,33.53,33.94,89836,0.0,1.0
2019-10-23,34.96,35.4,34.24,34.53,108377,34.96,35.4,34.24,34.53,108377,0.0,1.0
2019-10-24,35.14,35.39,34.72,35.1,105357,35.14,35.39,34.72,35.1,105357,0.0,1.0
2019-10-25,34.0,35.27,33.94,35.04,98520,34.0,35.27,33.94,35.04,98520,0.0,1.0
2019-10-28,32.41,34.07,32.38,34.0,78797,32.41,34.07,32.38,34.0,78797,0.0,1.0
2019-10-29,32.87,33.2,32.01,32.34,70017,32.87,33.2,32.01,32.34,70017,0.0,1.0
2019-10-30,32.37,32.79,31.0,32.79,87900,32.37,32.79,31.0,32.79,87900,0.0,1.0
2019-10-31,31.26,32.35,31.2,32.24,68644,31.26,32.35,31.2,32.24,68644,0.0,1.0
2019-11-01,31.79,32.0,31.33,31.56,65097,31.79,32.0,31.33,31.56,65097,0.0,1.0
2019-11-04,32.18,32.91,31.72,32.18,65949,32.18,32.91,31.72,32.18,65949,0.0,1.0
2019-11-05,31.0,32.64,29.85,32.27,184601,31.0,32.64,29.85,32.27,184601,0.0,1.0
2019-11-06,17.87,28.77,17.81,28.77,1260453,17.87,28.77,17.81,28.77,1260453,0.0,1.0
2019-11-07,15.96,18.49,13.48,18.33,1173538,15.96,18.49,13.48,18.33,1173538,0.0,1.0
2019-11-08,16.97,17.7,15.79,16.1,408341,16.97,17.7,15.79,16.1,408341,0.0,1.0
2019-11-11,15.47,16.9,15.42,16.9,268034,15.47,16.9,15.42,16.9,268034,0.0,1.0
2019-11-12,14.52,15.44,13.87,15.28,522700,14.52,15.44,13.87,15.28,522700,0.0,1.0
2019-11-13,14.36,14.7,13.75,14.5,340630,14.36,14.7,13.75,14.5,340630,0.0,1.0
2019-11-14,13.89,15.02,13.8,14.28,247478,13.89,15.02,13.8,14.28,247478,0.0,1.0
2019-11-15,13.68,14.07,13.26,13.93,254210,13.68,14.07,13.26,13.93,254210,0.0,1.0
2019-11-18,13.57,14.21,13.34,13.61,154715,13.57,14.21,13.34,13.61,154715,0.0,1.0
2019-11-19,13.51,13.74,13.2,13.62,113210,13.51,13.74,13.2,13.62,113210,0.0,1.0
2019-11-20,13.6,14.0,13.26,13.42,128861,13.6,14.0,13.26,13.42,128861,0.0,1.0
2019-11-21,13.28,13.77,13.24,13.7,86786,13.28,13.77,13.24,13.7,86786,0.0,1.0
2019-11-22,12.44,13.49,12.38,13.27,189134,12.44,13.49,12.38,13.27,189134,0.0,1.0
2019-11-25,9.55,11.79,7.87,11.79,1787826,9.55,11.79,7.87,11.79,1787826,0.0,1.0
2019-11-26,10.06,11.72,10.01,11.48,668210,10.06,11.72,10.01,11.48,668210,0.0,1.0
2019-11-27,10.27,10.37,9.56,10.05,249641,10.27,10.37,9.56,10.05,249641,0.0,1.0
2019-11-29,10.27,10.75,10.02,10.26,146295,10.27,10.75,10.02,10.26,146295,0.0,1.0
2019-12-02,10.06,10.32,9.36,10.28,328616,10.06,10.32,9.36,10.28,328616,0.0,1.0
2019-12-03,9.62,9.99,9.51,9.75,120419,9.62,9.99,9.51,9.75,120419,0.0,1.0
2019-12-04,9.79,9.87,9.4,9.63,177130,9.79,9.87,9.4,9.63,177130,0.0,1.0
2019-12-05,9.52,10.05,9.42,9.86,213567,9.52,10.05,9.42,9.86,213567,0.0,1.0
2019-12-06,9.85,9.93,9.51,9.55,152975,9.85,9.93,9.51,9.55,152975,0.0,1.0
2019-12-09,10.25,10.6,9.68,9.85,254627,10.25,10.6,9.68,9.85,254627,0.0,1.0
2019-12-10,11.79,12.0,10.02,10.23,584817,11.79,12.0,10.02,10.23,584817,0.0,1.0
2019-12-11,11.85,12.3,11.05,11.8,278960,11.85,12.3,11.05,11.8,278960,0.0,1.0
2019-12-12,11.45,12.2,11.32,11.81,222923,11.45,12.2,11.32,11.81,222923,0.0,1.0
2019-12-13,11.37,11.86,11.22,11.42,152926,11.37,11.86,11.22,11.42,152926,0.0,1.0
2019-12-16,11.6,12.02,11.37,11.37,168626,11.6,12.02,11.37,11.37,168626,0.0,1.0
2019-12-17,12.1,12.16,11.45,11.61,167116,12.1,12.16,11.45,11.61,167116,0.0,1.0
2019-12-18,12.57,12.93,12.16,12.16,192851,12.57,12.93,12.16,12.16,192851,0.0,1.0
2019-12-19,12.24,12.54,11.98,12.48,145753,12.24,12.54,11.98,12.48,145753,0.0,1.0
2019-12-20,12.5,12.67,11.96,12.23,175787,12.5,12.67,11.96,12.23,175787,0.0,1.0
2019-12-23,12.81,13.32,12.4,12.59,187970,12.81,13.32,12.4,12.59,187970,0.0,1.0
2019-12-24,13.25,13.33,12.65,12.74,61328,13.25,13.33,12.65,12.74,61328,0.0,1.0
2019-12-26,13.09,13.58,12.96,13.22,97498,13.09,13.58,12.96,13.22,97498,0.0,1.0
2019-12-27,13.15,13.39,12.85,13.12,125266,13.15,13.39,12.85,13.12,125266,0.0,1.0
2019-12-30,13.41,13.54,13.04,13.25,159343,13.41,13.54,13.04,13.25,159343,0.0,1.0
2019-12-31,14.25,14.4,13.39,13.39,187026,14.25,14.4,13.39,13.39,187026,0.0,1.0
2020-01-02,13.46,14.4,12.82,14.35,386847,13.46,14.4,12.82,14.35,386847,0.0,1.0
2020-01-03,13.91,14.02,13.03,13.19,120259,13.91,14.02,13.03,13.19,120259,0.0,1.0
2020-01-06,14.76,14.8,13.76,13.89,107896,14.76,14.8,13.76,13.89,107896,0.0,1.0
2020-01-07,14.52,15.46,14.35,14.75,133300,14.52,15.46,14.35,14.75,133300,0.0,1.0
2020-01-08,15.0,15.25,14.38,14.52,85320,15.0,15.25,14.38,14.52,85320,0.0,1.0
2020-01-09,14.39,15.15,14.25,15.15,105824,14.39,15.15,14.25,15.15,105824,0.0,1.0
2020-01-10,13.42,14.41,13.26,14.3,170948,13.42,14.41,13.26,14.3,170948,0.0,1.0
2020-01-13,13.63,13.73,13.08,13.41,135290,13.63,13.73,13.08,13.41,135290,0.0,1.0
2020-01-14,14.58,14.86,13.51,13.53,128081,14.58,14.86,13.51,13.53,128081,0.0,1.0
2020-01-15,14.63,14.9,14.39,14.62,131722,14.63,14.9,14.39,14.62,131722,0.0,1.0
2020-01-16,14.65,15.26,14.63,14.76,148420,14.65,15.26,14.63,14.76,148420,0.0,1.0
2020-01-17,14.39,14.8,14.25,14.79,89046,14.39,14.8,14.25,14.79,89046,0.0,1.0
2020-01-21,13.54,14.32,13.47,14.3,117856,13.54,14.32,13.47,14.3,117856,0.0,1.0
2020-01-22,13.28,13.84,13.25,13.54,63097,13.28,13.84,13.25,13.54,63097,0.0,1.0
2020-01-23,13.57,13.91,12.89,13.26,92743,13.57,13.91,12.89,13.26,92743,0.0,1.0
2020-01-24,13.43,13.66,13.24,13.58,68894,13.43,13.66,13.24,13.58,68894,0.0,1.0
2020-01-27,13.55,13.93,12.6,12.6,101263,13.55,13.93,12.6,12.6,101263,0.0,1.0
2020-01-28,14.07,14.14,13.55,13.65,55499,14.07,14.14,13.55,13.65,55499,0.0,1.0
2020-01-29,13.55,14.29,13.49,14.16,42606,13.55,14.29,13.49,14.16,42606,0.0,1.0
2020-01-30,12.66,13.53,12.35,13.53,71836,12.66,13.53,12.35,13.53,71836,0.0,1.0
2020-01-31,11.73,12.61,11.7,12.61,82105,11.73,12.61,11.7,12.61,82105,0.0,1.0
2020-02-03,12.65,12.91,11.73,11.78,85484,12.65,12.91,11.73,11.78,85484,0.0,1.0
2020-02-04,12.64,13.06,12.12,12.4,116787,12.64,13.06,12.12,12.4,116787,0.0,1.0
2020-02-05,13.34,13.36,12.38,12.79,93988,13.34,13.36,12.38,12.79,93988,0.0,1.0
2020-02-06,12.8,13.59,12.73,13.59,66426,12.8,13.59,12.73,13.59,66426,0.0,1.0
2020-02-07,12.31,12.71,12.22,12.71,52755,12.31,12.71,12.22,12.71,52755,0.0,1.0
2020-02-10,12.35,12.71,12.15,12.24,115961,12.35,12.71,12.15,12.24,115961,0.0,1.0
2020-02-11,12.94,13.15,12.21,12.42,96271,12.94,13.15,12.21,12.42,96271,0.0,1.0
2020-02-12,13.61,13.71,12.91,13.1,68360,13.61,13.71,12.91,13.1,68360,0.0,1.0
2020-02-13,13.76,13.92,13.59,13.59,48926,13.76,13.92,13.59,13.59,48926,0.0,1.0
2020-02-14,13.45,13.95,13.41,13.76,41393,13.45,13.95,13.41,13.76,41393,0.0,1.0
2020-02-18,13.54,13.62,13.18,13.42,46739,13.54,13.62,13.18,13.42,46739,0.0,1.0
2020-02-19,13.86,13.96,13.34,13.63,75648,13.86,13.96,13.34,13.63,75648,0.0,1.0
2020-02-20,19.5,22.19,13.52,13.81,454223,19.5,22.19,13.52,13.81,454223,0.0,1.0
2020-02-21,15.42,17.31,14.34,14.35,1875955,15.42,17.31,14.34,14.35,1875955,0.0,1.0
2020-02-24,15.58,17.23,14.82,14.9,402584,15.58,17.23,14.82,14.9,402584,0.0,1.0
2020-02-25,12.38,13.91,12.01,13.68,422217,12.38,13.91,12.01,13.68,422217,0.0,1.0
2020-02-26,12.2,12.85,12.0,12.33,143173,12.2,12.85,12.0,12.33,143173,0.0,1.0
2020-02-27,11.84,12.14,11.01,12.0,187675,11.84,12.14,11.01,12.0,187675,0.0,1.0
2020-02-28,11.75,12.09,11.29,11.54,175615,11.75,12.09,11.29,11.54,175615,0.0,1.0
2020-03-02,11.4,12.11,11.22,11.77,121150,11.4,12.11,11.22,11.77,121150,0.0,1.0
2020-03-03,11.35,12.21,11.2,11.55,172475,11.35,12.21,11.2,11.55,172475,0.0,1.0
2020-03-04,11.0,11.77,10.82,11.77,178454,11.0,11.77,10.82,11.77,178454,0.0,1.0
2020-03-05,9.93,10.92,9.75,10.77,195106,9.93,10.92,9.75,10.77,195106,0.0,1.0
2020-03-06,8.52,10.08,8.35,9.46,203881,8.52,10.08,8.35,9.46,203881,0.0,1.0
2020-03-09,7.42,8.5,7.34,7.65,188978,7.42,8.5,7.34,7.65,188978,0.0,1.0
2020-03-10,6.58,7.78,6.49,7.69,376485,6.58,7.78,6.49,7.69,376485,0.0,1.0
2020-03-11,5.53,7.3,5.26,5.97,504511,5.53,7.3,5.26,5.97,504511,0.0,1.0
2020-03-12,5.06,5.5,4.6,4.98,595063,5.06,5.5,4.6,4.98,595063,0.0,1.0
2020-03-13,6.22,6.76,5.28,5.32,521625,6.22,6.76,5.28,5.32,521625,0.0,1.0
2020-03-16,5.16,6.54,5.05,5.89,265446,5.16,6.54,5.05,5.89,265446,0.0,1.0
2020-03-17,5.7,6.66,4.74,6.66,285126,5.7,6.66,4.74,6.66,285126,0.0,1.0
2020-03-18,5.19,5.64,4.88,5.36,177356,5.19,5.64,4.88,5.36,177356,0.0,1.0
2020-03-19,6.19,6.51,4.86,5.75,214657,6.19,6.51,4.86,5.75,214657,0.0,1.0
2020-03-20,5.93,6.76,5.68,6.2,404220,5.93,6.76,5.68,6.2,404220,0.0,1.0
2020-03-23,5.59,5.99,5.08,5.98,130118,5.59,5.99,5.08,5.98,130118,0.0,1.0
2020-03-24,5.56,6.31,5.45,6.0,151382,5.56,6.31,5.45,6.0,151382,0.0,1.0
2020-03-25,6.14,6.49,5.6,5.64,240224,6.14,6.49,5.6,5.64,240224,0.0,1.0
2020-03-26,6.03,6.45,5.86,5.95,142843,6.03,6.45,5.86,5.95,142843,0.0,1.0
2020-03-27,5.56,5.99,5.39,5.78,90277,5.56,5.99,5.39,5.78,90277,0.0,1.0
2020-03-30,5.46,5.85,5.25,5.56,95365,5.46,5.85,5.25,5.56,95365,0.0,1.0
2020-03-31,4.95,5.37,4.81,5.37,160002,4.95,5.37,4.81,5.37,160002,0.0,1.0
2020-04-01,4.11,5.46,4.1,5.05,187372,4.11,5.46,4.1,5.05,187372,0.0,1.0
2020-04-02,3.88,4.33,3.81,4.18,128956,3.88,4.33,3.81,4.18,128956,0.0,1.0
2020-04-03,3.74,3.97,3.61,3.85,157443,3.74,3.97,3.61,3.85,157443,0.0,1.0
2020-04-06,3.83,4.27,3.75,3.94,182279,3.83,4.27,3.75,3.94,182279,0.0,1.0
2020-04-07,4.13,4.24,3.6,3.96,361137,4.13,4.24,3.6,3.96,361137,0.0,1.0
2020-04-08,5.06,5.58,4.51,4.54,509455,5.06,5.58,4.51,4.54,509455,0.0,1.0
2020-04-09,5.0,5.23,4.55,4.7,349318,5.0,5.23,4.55,4.7,349318,0.0,1.0
2020-04-13,4.58,5.18,4.5,5.0,179128,4.58,5.18,4.5,5.0,179128,0.0,1.0
2020-04-14,4.99,5.09,4.65,4.65,143761,4.99,5.09,4.65,4.65,143761,0.0,1.0
2020-04-15,4.93,5.03,4.43,4.98,157964,4.93,5.03,4.43,4.98,157964,0.0,1.0
2020-04-16,4.68,4.96,4.42,4.94,113166,4.68,4.96,4.42,4.94,113166,0.0,1.0
2020-04-17,4.69,5.33,4.53,4.97,162371,4.69,5.33,4.53,4.97,162371,0.0,1.0
2020-04-20,4.53,4.84,4.5,4.68,201286,4.53,4.84,4.5,4.68,201286,0.0,1.0
2020-04-21,4.25,4.67,4.2,4.51,220590,4.25,4.67,4.2,4.51,220590,0.0,1.0
2020-04-22,4.21,4.44,4.12,4.42,101786,4.21,4.44,4.12,4.42,101786,0.0,1.0
2020-04-23,4.13,4.53,4.1,4.16,128905,4.13,4.53,4.1,4.16,128905,0.0,1.0
2020-04-24,4.21,4.35,4.08,4.19,110048,4.21,4.35,4.08,4.19,110048,0.0,1.0
2020-04-27,4.85,5.0,4.22,4.23,277383,4.85,5.0,4.22,4.23,277383,0.0,1.0
2020-04-28,5.95,6.15,4.82,5.03,355243,5.95,6.15,4.82,5.03,355243,0.0,1.0
2020-04-29,6.41,6.84,6.0,6.04,323471,6.41,6.84,6.0,6.04,323471,0.0,1.0
2020-04-30,5.47,6.41,5.33,6.41,193933,5.47,6.41,5.33,6.41,193933,0.0,1.0
2020-05-01,5.37,5.44,5.02,5.28,115973,5.37,5.44,5.02,5.28,115973,0.0,1.0
2020-05-04,5.1,5.46,4.91,5.25,116576,5.1,5.46,4.91,5.25,116576,0.0,1.0
2020-05-05,5.04,5.5,5.0,5.2,115518,5.04,5.5,5.0,5.2,115518,0.0,1.0
2020-05-06,5.56,5.74,5.22,5.3,195967,5.56,5.74,5.22,5.3,195967,0.0,1.0
2020-05-07,5.38,5.8,5.31,5.63,140549,5.38,5.8,5.31,5.63,140549,0.0,1.0
2020-05-08,5.31,5.63,5.19,5.48,99366,5.31,5.63,5.19,5.48,99366,0.0,1.0
2020-05-11,5.32,5.5,4.87,5.2,137458,5.32,5.5,4.87,5.2,137458,0.0,1.0
2020-05-12,4.9,5.35,4.77,5.32,252732,4.9,5.35,4.77,5.32,252732,0.0,1.0
2020-05-13,4.78,5.14,4.7,5.02,112156,4.78,5.14,4.7,5.02,112156,0.0,1.0
2020-05-14,4.94,5.05,4.38,4.69,153594,4.94,5.05,4.38,4.69,153594,0.0,1.0
2020-05-15,4.68,5.01,4.61,5.0,70130,4.68,5.01,4.61,5.0,70130,0.0,1.0
2020-05-18,5.04,5.21,4.91,4.91,177375,5.04,5.21,4.91,4.91,177375,0.0,1.0
2020-05-19,4.99,5.11,4.86,5.0,186104,4.99,5.11,4.86,5.0,186104,0.0,1.0
2020-05-20,5.07,5.21,5.0,5.09,420445,5.07,5.21,5.0,5.09,420445,0.0,1.0
2020-05-21,5.06,5.2,5.01,5.04,303485,5.06,5.2,5.01,5.04,303485,0.0,1.0
2020-05-22,5.96,6.02,5.1,5.1,518743,5.96,6.02,5.1,5.1,518743,0.0,1.0
2020-05-26,6.18,6.49,5.87,6.16,250510,6.18,6.49,5.87,6.16,250510,0.0,1.0
2020-05-27,7.77,7.93,6.36,6.47,415669,7.77,7.93,6.36,6.47,415669,0.0,1.0
2020-05-28,7.16,8.32,7.08,7.86,329352,7.16,8.32,7.08,7.86,329352,0.0,1.0
2020-05-29,6.9,7.11,6.69,7.11,218799,6.9,7.11,6.69,7.11,218799,0.0,1.0
2020-06-01,6.99,7.29,6.87,6.97,182566,6.99,7.29,6.87,6.97,182566,0.0,1.0
2020-06-02,7.32,7.47,7.0,7.13,197536,7.32,7.47,7.0,7.13,197536,0.0,1.0
2020-06-03,7.68,8.29,7.47,7.47,204330,7.68,8.29,7.47,7.47,204330,0.0,1.0
2020-06-04,8.03,8.26,7.5,7.54,155202,8.03,8.26,7.5,7.54,155202,0.0,1.0
2020-06-05,8.63,9.08,8.25,8.25,333384,8.63,9.08,8.25,8.25,333384,0.0,1.0
2020-06-08,8.98,9.16,8.46,8.81,197548,8.98,9.16,8.46,8.81,197548,0.0,1.0
2020-06-09,9.54,9.73,8.73,9.0,212883,9.54,9.73,8.73,9.0,212883,0.0,1.0
2020-06-10,8.96,9.81,8.7,9.8,201719,8.96,9.81,8.7,9.8,201719,0.0,1.0
2020-06-11,7.58,8.57,7.58,8.34,282356,7.58,8.57,7.58,8.34,282356,0.0,1.0
2020-06-12,7.37,8.21,7.19,7.98,159590,7.37,8.21,7.19,7.98,159590,0.0,1.0
2020-06-15,7.58,7.94,6.85,7.0,219676,7.58,7.94,6.85,7.0,219676,0.0,1.0
2020-06-16,8.94,8.98,7.91,8.1,268611,8.94,8.98,7.91,8.1,268611,0.0,1.0
2020-06-17,8.55,9.37,8.41,8.96,291446,8.55,9.37,8.41,8.96,291446,0.0,1.0
2020-06-18,8.71,9.07,8.35,8.38,175127,8.71,9.07,8.35,8.38,175127,0.0,1.0
2020-06-19,8.52,9.07,8.23,8.87,264575,8.52,9.07,8.23,8.87,264575,0.0,1.0
2020-06-22,8.62,8.82,8.23,8.33,137352,8.62,8.82,8.23,8.33,137352,0.0,1.0
2020-06-23,8.78,8.91,8.36,8.81,134929,8.78,8.91,8.36,8.81,134929,0.0,1.0
2020-06-24,7.97,8.71,7.69,8.69,242281,7.97,8.71,7.69,8.69,242281,0.0,1.0
2020-06-25,7.77,7.95,7.01,7.87,292703,7.77,7.95,7.01,7.87,292703,0.0,1.0
2020-06-26,7.5,7.75,7.1,7.6,951557,7.5,7.75,7.1,7.6,951557,0.0,1.0
2020-06-29,8.35,8.48,7.24,7.5,162465,8.35,8.48,7.24,7.5,162465,0.0,1.0
2020-06-30,8.57,8.6,7.95,8.37,63039,8.57,8.6,7.95,8.37,63039,0.0,1.0
2020-07-01,8.67,8.74,8.24,8.69,62753,8.67,8.74,8.24,8.69,62753,0.0,1.0
2020-07-02,8.3,9.0,8.23,8.88,82473,8.3,9.0,8.23,8.88,82473,0.0,1.0
2020-07-06,8.21,8.57,8.16,8.57,74951,8.21,8.57,8.16,8.57,74951,0.0,1.0
2020-07-07,8.73,8.8,8.01,8.02,72406,8.73,8.8,8.01,8.02,72406,0.0,1.0
2020-07-08,8.73,8.89,8.19,8.63,102446,8.73,8.89,8.19,8.63,102446,0.0,1.0
2020-07-09,8.36,8.8,8.19,8.55,61931,8.36,8.8,8.19,8.55,61931,0.0,1.0
2020-07-10,8.74,8.74,8.08,8.32,117686,8.74,8.74,8.08,8.32,117686,0.0,1.0
2020-07-13,8.19,8.87,8.14,8.87,148762,8.19,8.87,8.14,8.87,148762,0.0,1.0
2020-07-14,8.41,8.42,7.82,8.25,118476,8.41,8.42,7.82,8.25,118476,0.0,1.0
2020-07-15,9.54,9.66,8.71,8.78,322992,9.54,9.66,8.71,8.78,322992,0.0,1.0
2020-07-16,9.86,9.98,9.01,9.33,209194,9.86,9.98,9.01,9.33,209194,0.0,1.0
2020-07-17,11.58,12.03,9.8,9.8,396274,11.58,12.03,9.8,9.8,396274,0.0,1.0
2020-07-20,10.68,11.94,10.33,11.7,212256,10.68,11.94,10.33,11.7,212256,0.0,1.0
2020-07-21,10.98,11.42,10.83,10.83,105540,10.98,11.42,10.83,10.83,105540,0.0,1.0
2020-07-22,11.56,11.87,10.82,11.04,114901,11.56,11.87,10.82,11.04,114901,0.0,1.0
2020-07-23,11.61,12.0,11.15,11.75,128402,11.61,12.0,11.15,11.75,128402,0.0,1.0
2020-07-24,10.97,11.67,10.73,11.64,150472,10.97,11.67,10.73,11.64,150472,0.0,1.0
2020-07-27,11.33,11.39,10.8,11.04,98552,11.33,11.39,10.8,11.04,98552,0.0,1.0
2020-07-28,11.01,11.57,10.86,11.3,79215,11.01,11.57,10.86,11.3,79215,0.0,1.0
2020-07-29,12.56,12.76,10.85,11.06,364888,12.56,12.76,10.85,11.06,364888,0.0,1.0
2020-07-30,13.48,13.57,11.8201,12.31,242248,13.48,13.57,11.8201,12.31,242248,0.0,1.0
2020-07-31,13.71,14.3,13.13,13.77,308638,13.71,14.3,13.13,13.77,308638,0.0,1.0
2020-08-03,14.58,14.925,13.75,13.75,366607,14.58,14.925,13.75,13.75,366607,0.0,1.0
2020-08-04,17.5,17.95,15.491,17.95,829982,17.5,17.95,15.491,17.95,829982,0.0,1.0
2020-08-05,18.33,20.255,17.57,18.25,495587,18.33,20.255,17.57,18.25,495587,0.0,1.0
2020-08-06,18.48,19.43,18.1222,18.49,188807,18.48,19.43,18.1222,18.49,188807,0.0,1.0
2020-08-07,17.83,18.42,17.32,17.85,222824,17.83,18.42,17.32,17.85,222824,0.0,1.0
2020-08-10,18.88,19.75,18.46,18.58,281679,18.88,19.75,18.46,18.58,281679,0.0,1.0
2020-08-11,19.21,20.535,19.07,19.25,347215,19.21,20.535,19.07,19.25,347215,0.0,1.0
2020-08-12,18.36,19.58,18.06,19.26,283746,18.36,19.58,18.06,19.26,283746,0.0,1.0
2020-08-13,19.04,19.67,18.0201,18.19,132630,19.04,19.67,18.0201,18.19,132630,0.0,1.0
2020-08-14,18.76,19.06,18.3406,18.79,151469,18.76,19.06,18.3406,18.79,151469,0.0,1.0
2020-08-17,19.69,20.5,19.22,19.43,436931,19.69,20.5,19.22,19.43,436931,0.0,1.0
2020-08-18,20.75,21.405,19.69,20.45,401209,20.75,21.405,19.69,20.45,401209,0.0,1.0
2020-08-19,20.88,21.6,20.51,20.8,291632,20.88,21.6,20.51,20.8,291632,0.0,1.0
2020-08-20,20.45,21.34,20.3082,20.55,156622,20.45,21.34,20.3082,20.55,156622,0.0,1.0
2020-08-21,19.63,20.98,19.15,20.07,259638,19.63,20.98,19.15,20.07,259638,0.0,1.0
2020-08-24,21.5,21.6,19.9,20.5,259707,21.5,21.6,19.9,20.5,259707,0.0,1.0
2020-08-25,20.7,21.74,19.53,21.64,277796,20.7,21.74,19.53,21.64,277796,0.0,1.0
2020-08-26,20.52,21.0321,20.23,20.67,146459,20.52,21.0321,20.23,20.67,146459,0.0,1.0
2020-08-27,20.81,21.31,20.46,20.46,90340,20.81,21.31,20.46,20.46,90340,0.0,1.0
2020-08-28,20.76,22.12,20.65,21.0,148167,20.76,22.12,20.65,21.0,148167,0.0,1.0
2020-08-31,20.43,21.36,20.185,21.05,180122,20.43,21.36,20.185,21.05,180122,0.0,1.0
2020-09-01,21.78,21.82,20.07,20.13,174262,21.78,21.82,20.07,20.13,174262,0.0,1.0
2020-09-02,21.84,21.85,20.87,21.72,191177,21.84,21.85,20.87,21.72,191177,0.0,1.0
2020-09-03,19.79,21.602,19.03,21.43,380255,19.79,21.602,19.03,21.43,380255,0.0,1.0
2020-09-04,19.18,20.58,18.1,19.95,330635,19.18,20.58,18.1,19.95,330635,0.0,1.0
2020-09-08,17.63,18.7335,17.12,18.67,222592,17.63,18.7335,17.12,18.67,222592,0.0,1.0
2020-09-09,18.58,19.11,18.0,18.41,173360,18.58,19.11,18.0,18.41,173360,0.0,1.0
2020-09-10,18.85,19.7,18.375,18.58,132924,18.85,19.7,18.375,18.58,132924,0.0,1.0
2020-09-11,17.28,19.12,17.17,18.87,184981,17.28,19.12,17.17,18.87,184981,0.0,1.0
2020-09-14,17.24,17.67,17.0311,17.43,130749,17.24,17.67,17.0311,17.43,130749,0.0,1.0
2020-09-15,17.57,18.23,17.4,17.53,90885,17.57,18.23,17.4,17.53,90885,0.0,1.0
2020-09-16,17.94,18.58,17.2701,17.59,144036,17.94,18.58,17.2701,17.59,144036,0.0,1.0
2020-09-17,18.32,19.12,17.33,17.45,118508,18.32,19.12,17.33,17.45,118508,0.0,1.0
2020-09-18,18.14,18.44,17.1,18.35,146275,18.14,18.44,17.1,18.35,146275,0.0,1.0
2020-09-21,17.88,18.965,17.44,18.75,258390,17.88,18.965,17.44,18.75,258390,0.0,1.0
2020-09-22,19.55,19.7,17.701,18.14,223541,19.55,19.7,17.701,18.14,223541,0.0,1.0
2020-09-23,18.87,20.3,18.58,19.53,175385,18.87,20.3,18.58,19.53,175385,0.0,1.0
2020-09-24,19.36,19.96,17.93,18.75,153654,19.36,19.96,17.93,18.75,153654,0.0,1.0
2020-09-25,18.94,19.76,18.82,19.29,64190,18.94,19.76,18.82,19.29,64190,0.0,1.0
2020-09-28,19.6,20.26,19.24,19.24,96940,19.6,20.26,19.24,19.24,96940,0.0,1.0
2020-09-29,20.68,21.16,19.16,19.55,149043,20.68,21.16,19.16,19.55,149043,0.0,1.0
2020-09-30,21.53,21.79,20.67,20.67,133025,21.53,21.79,20.67,20.67,133025,0.0,1.0
2020-10-01,21.55,21.85,20.81,21.5,110865,21.55,21.85,20.81,21.5,110865,0.0,1.0
2020-10-02,22.71,22.86,20.57,20.92,255259,22.71,22.86,20.57,20.92,255259,0.0,1.0
2020-10-05,24.6,24.81,22.75,23.0,248285,24.6,24.81,22.75,23.0,248285,0.0,1.0
2020-10-06,25.44,26.735,24.8,24.98,233413,25.44,26.735,24.8,24.98,233413,0.0,1.0
2020-10-07,27.05,28.26,25.83,25.83,230653,27.05,28.26,25.83,25.83,230653,0.0,1.0
2020-10-08,27.61,27.86,26.3649,27.43,255688,27.61,27.86,26.3649,27.43,255688,0.0,1.0
2020-10-09,26.46,27.87,26.13,27.7,190373,26.46,27.87,26.13,27.7,190373,0.0,1.0
2020-10-12,26.59,27.19,26.0101,26.46,199590,26.59,27.19,26.0101,26.46,199590,0.0,1.0
2020-10-13,27.35,28.13,25.2679,26.6,152543,27.35,28.13,25.2679,26.6,152543,0.0,1.0
2020-10-14,27.07,28.04,26.74,27.83,54093,27.07,28.04,26.74,27.83,54093,0.0,1.0
2020-10-15,26.79,27.48,26.38,26.49,104928,26.79,27.48,26.38,26.49,104928,0.0,1.0
2020-10-16,25.8,27.2839,25.74,27.16,86375,25.8,27.2839,25.74,27.16,86375,0.0,1.0
2020-10-19,25.86,26.99,25.01,25.42,114954,25.86,26.99,25.01,25.42,114954,0.0,1.0
2020-10-20,25.08,26.94,24.97,26.09,119931,25.08,26.94,24.97,26.09,119931,0.0,1.0
2020-10-21,24.22,25.875,24.15,25.08,109365,24.22,25.875,24.15,25.08,109365,0.0,1.0
2020-10-22,24.11,24.598,23.25,24.48,82279,24.11,24.598,23.25,24.48,82279,0.0,1.0
2020-10-23,23.42,24.985,22.91,24.8,118895,23.42,24.985,22.91,24.8,118895,0.0,1.0
2020-10-26,22.3,23.55,22.0614,23.42,143737,22.3,23.55,22.0614,23.42,143737,0.0,1.0
2020-10-27,21.95,22.85,21.64,22.28,53673,21.95,22.85,21.64,22.28,53673,0.0,1.0
2020-10-28,24.17,24.41,21.0301,21.5,301499,24.17,24.41,21.0301,21.5,301499,0.0,1.0
2020-10-29,22.47,25.85,22.23,25.2,418530,22.47,25.85,22.23,25.2,418530,0.0,1.0
2020-10-30,21.98,22.52,20.7,21.97,188842,21.98,22.52,20.7,21.97,188842,0.0,1.0
2020-11-02,23.47,23.575,22.22,22.22,181647,23.47,23.575,22.22,22.22,181647,0.0,1.0
2020-11-03,23.89,24.4,22.98,23.96,114205,23.89,24.4,22.98,23.96,114205,0.0,1.0
2020-11-04,23.16,24.18,22.55,23.48,92452,23.16,24.18,22.55,23.48,92452,0.0,1.0
2020-11-05,23.95,24.89,23.46,23.56,152519,23.95,24.89,23.46,23.56,152519,0.0,1.0
2020-11-06,22.84,24.1544,22.14,24.03,138054,22.84,24.1544,22.14,24.03,138054,0.0,1.0
2020-11-09,21.98,24.55,21.82,24.5,122541,21.98,24.55,21.82,24.5,122541,0.0,1.0
2020-11-10,22.4,23.1,20.9901,22.17,118353,22.4,23.1,20.9901,22.17,118353,0.0,1.0
2020-11-11,22.42,22.85,21.6335,22.65,59141,22.42,22.85,21.6335,22.65,59141,0.0,1.0
2020-11-12,22.44,23.31,22.02,22.44,74841,22.44,23.31,22.02,22.44,74841,0.0,1.0
2020-11-13,23.26,23.945,22.61,22.61,58157,23.26,23.945,22.61,22.61,58157,0.0,1.0
2020-11-16,24.5,24.64,23.315,23.93,91891,24.5,24.64,23.315,23.93,91891,0.0,1.0
2020-11-17,25.54,25.94,23.8,24.3,100041,25.54,25.94,23.8,24.3,100041,0.0,1.0
2020-11-18,25.84,27.235,25.31,25.89,157242,25.84,27.235,25.31,25.89,157242,0.0,1.0
2020-11-19,26.01,26.54,25.3,26.13,89828,26.01,26.54,25.3,26.13,89828,0.0,1.0
2020-11-20,26.22,26.99,25.825,26.04,66124,26.22,26.99,25.825,26.04,66124,0.0,1.0
2020-11-23,26.83,27.48,26.15,26.15,104877,26.83,27.48,26.15,26.15,104877,0.0,1.0
2020-11-24,26.99,27.26,26.64,27.26,103254,26.99,27.26,26.64,27.26,103254,0.0,1.0
2020-11-25,26.44,27.22,26.24,26.7,82628,26.44,27.22,26.24,26.7,82628,0.0,1.0
2020-11-27,26.4,27.05,26.23,26.79,50720,26.4,27.05,26.23,26.79,50720,0.0,1.0
2020-11-30,26.1,27.185,25.25,26.43,256792,26.1,27.185,25.25,26.43,256792,0.0,1.0
2020-12-01,24.96,26.85,24.84,26.5,112364,24.96,26.85,24.84,26.5,112364,0.0,1.0
2020-12-02,25.81,25.97,24.7,24.72,78747,25.81,25.97,24.7,24.72,78747,0.0,1.0
2020-12-03,25.87,26.4999,25.41,25.41,61075,25.87,26.4999,25.41,25.41,61075,0.0,1.0
2020-12-04,25.75,26.5,25.58,26.15,50941,25.75,26.5,25.58,26.15,50941,0.0,1.0
2020-12-07,26.3,26.45,25.4201,25.75,51612,26.3,26.45,25.4201,25.75,51612,0.0,1.0
2020-12-08,25.62,27.97,24.05,26.27,460633,25.62,27.97,24.05,26.27,460633,0.0,1.0
2020-12-09,26.12,27.0,25.63,25.67,167145,26.12,27.0,25.63,25.67,167145,0.0,1.0
2020-12-10,25.98,26.88,25.51,25.91,469675,25.98,26.88,25.51,25.91,469675,0.0,1.0
2020-12-11,25.5,26.75,25.01,25.98,128805,25.5,26.75,25.01,25.98,128805,0.0,1.0
2020-12-14,24.37,25.85,24.01,25.56,173558,24.37,25.85,24.01,25.56,173558,0.0,1.0
2020-12-15,25.34,25.73,24.35,24.55,125183,25.34,25.73,24.35,24.55,125183,0.0,1.0
2020-12-16,26.39,26.74,25.43,25.46,99028,26.39,26.74,25.43,25.46,99028,0.0,1.0
2020-12-17,28.09,28.45,26.12,26.43,170567,28.09,28.45,26.12,26.43,170567,0.0,1.0
2020-12-18,28.94,29.39,28.105,28.21,165485,28.94,29.39,28.105,28.21,165485,0.0,1.0
2020-12-21,29.02,29.74,27.17,28.11,116436,29.02,29.74,27.17,28.11,116436,0.0,1.0
2020-12-22,29.83,29.96,28.785,29.16,62603,29.83,29.96,28.785,29.16,62603,0.0,1.0
2020-12-23,29.79,30.35,29.03,29.98,86640,29.79,30.35,29.03,29.98,86640,0.0,1.0
2020-12-24,29.37,30.05,29.27,29.81,21654,29.37,30.05,29.27,29.81,21654,0.0,1.0
2020-12-28,29.84,30.21,29.41,29.82,54892,29.84,30.21,29.41,29.82,54892,0.0,1.0
2020-12-29,28.92,29.935,28.0,29.87,76580,28.92,29.935,28.0,29.87,76580,0.0,1.0
2020-12-30,29.91,30.12,28.9,28.9,59632,29.91,30.12,28.9,28.9,59632,0.0,1.0
2020-12-31,29.26,30.1199,29.01,29.99,44402,29.26,30.1199,29.01,29.99,44402,0.0,1.0
2021-01-04,27.97,29.43,27.13,29.26,87041,27.97,29.43,27.13,29.26,87041,0.0,1.0
2021-01-05,32.41,32.7089,28.56,29.21,203128,32.41,32.7089,28.56,29.21,203128,0.0,1.0
2021-01-06,34.67,34.76,32.595,32.75,217255,34.67,34.76,32.595,32.75,217255,0.0,1.0
2021-01-07,34.98,36.1,34.005,34.95,95280,34.98,36.1,34.005,34.95,95280,0.0,1.0
2021-01-08,34.11,35.49,32.93,35.19,92502,34.11,35.49,32.93,35.19,92502,0.0,1.0
2021-01-11,34.62,35.76,33.75,33.9,128517,34.62,35.76,33.75,33.9,128517,0.0,1.0
2021-01-12,36.5,36.74,34.36,34.99,137340,36.5,36.74,34.36,34.99,137340,0.0,1.0
2021-01-13,36.13,37.72,35.79,36.98,139195,36.13,37.72,35.79,36.98,139195,0.0,1.0
2021-01-14,37.67,38.14,36.2,36.3,165956,37.67,38.14,36.2,36.3,165956,0.0,1.0
2021-01-15,36.23,37.69,35.69,36.87,219699,36.23,37.69,35.69,36.87,219699,0.0,1.0
2021-01-19,37.85,38.46,36.96,36.96,104623,37.85,38.46,36.96,36.96,104623,0.0,1.0
2021-01-20,39.07,39.3,38.21,38.21,102608,39.07,39.3,38.21,38.21,102608,0.0,1.0
2021-01-21,37.95,39.36,37.06,39.18,117810,37.95,39.36,37.06,39.18,117810,0.0,1.0
2021-01-22,38.21,38.54,35.77,37.29,114165,38.21,38.54,35.77,37.29,114165,0.0,1.0
2021-01-25,37.71,38.61,35.68,38.21,93090,37.71,38.61,35.68,38.21,93090,0.0,1.0
2021-01-26,37.52,38.665,36.23,37.34,158698,37.52,38.665,36.23,37.34,158698,0.0,1.0
2021-01-27,34.66,37.805,34.51,36.69,154987,34.66,37.805,34.51,36.69,154987,0.0,1.0
2021-01-28,35.98,36.8899,33.66,35.75,195324,35.98,36.8899,33.66,35.75,195324,0.0,1.0
2021-01-29,35.38,36.55,34.6821,35.75,87363,35.38,36.55,34.6821,35.75,87363,0.0,1.0
2021-02-01,37.09,37.21,35.4,36.02,87480,37.09,37.21,35.4,36.02,87480,0.0,1.0
2021-02-02,38.51,38.98,37.307,37.92,125194,38.51,38.98,37.307,37.92,125194,0.0,1.0
2021-02-03,39.84,39.88,38.65,39.16,132740,39.84,39.88,38.65,39.16,132740,0.0,1.0
2021-02-04,39.96,40.22,39.635,40.17,91902,39.96,40.22,39.635,40.17,91902,0.0,1.0
2021-02-05,40.98,41.406,39.33,40.31,98949,40.98,41.406,39.33,40.31,98949,0.0,1.0
2021-02-08,42.98,44.16,41.6476,41.66,203793,42.98,44.16,41.6476,41.66,203793,0.0,1.0
2021-02-09,41.52,42.9,41.49,42.9,101325,41.52,42.9,41.49,42.9,101325,0.0,1.0
2021-02-10,41.75,43.105,41.0027,42.58,87691,41.75,43.105,41.0027,42.58,87691,0.0,1.0
2021-02-11,42.84,43.4,41.71,42.0,63887,42.84,43.4,41.71,42.0,63887,0.0,1.0
2021-02-12,44.61,44.8,43.98,44.25,135049,44.61,44.8,43.98,44.25,135049,0.0,1.0
2021-02-16,42.87,45.09,42.87,44.85,98387,42.87,45.09,42.87,44.85,98387,0.0,1.0
2021-02-17,44.25,44.75,42.1,42.96,112492,44.25,44.75,42.1,42.96,112492,0.0,1.0
2021-02-18,44.75,45.52,42.95,43.25,85358,44.75,45.52,42.95,43.25,85358,0.0,1.0
2021-02-19,44.76,45.5999,44.1,45.41,162056,44.76,45.5999,44.1,45.41,162056,0.0,1.0
2021-02-22,45.73,46.75,45.06,45.06,133504,45.73,46.75,45.06,45.06,133504,0.0,1.0
2021-02-23,43.24,46.37,41.3,46.37,163794,43.24,46.37,41.3,46.37,163794,0.0,1.0
2021-02-24,41.85,43.83,40.29,43.21,229106,41.85,43.83,40.29,43.21,229106,0.0,1.0
2021-02-25,40.04,42.55,39.5,40.83,133961,40.04,42.55,39.5,40.83,133961,0.0,1.0
2021-02-26,40.1,41.3,38.05,39.74,116906,40.1,41.3,38.05,39.74,116906,0.0,1.0
2021-03-01,42.2,42.75,40.54,40.54,93780,42.2,42.75,40.54,40.54,93780,0.0,1.0
2021-03-02,42.08,42.5,41.4,42.5,74955,42.08,42.5,41.4,42.5,74955,0.0,1.0
2021-03-03,41.88,42.5,40.0,42.08,144304,41.88,42.5,40.0,42.08,144304,0.0,1.0
2021-03-04,35.67,45.5909,34.45,44.94,537572,35.67,45.5909,34.45,44.94,537572,0.0,1.0
2021-03-05,34.88,37.91,33.0501,36.91,312340,34.88,37.91,33.0501,36.91,312340,0.0,1.0
2021-03-08,35.57,37.0893,35.01,35.41,179949,35.57,37.0893,35.01,35.41,179949,0.0,1.0
2021-03-09,37.47,38.35,35.76,36.33,109344,37.47,38.35,35.76,36.33,109344,0.0,1.0
2021-03-10,38.26,40.585,36.7,38.0,152855,38.26,40.585,36.7,38.0,152855,0.0,1.0
2021-03-11,39.98,40.29,38.72,39.22,116995,39.98,40.29,38.72,39.22,116995,0.0,1.0
2021-03-12,39.14,39.97,38.8,39.65,89403,39.14,39.97,38.8,39.65,89403,0.0,1.0
2021-03-15,39.95,40.08,39.0,39.0,79422,39.95,40.08,39.0,39.0,79422,0.0,1.0
2021-03-16,39.05,40.47,38.62,40.26,100501,39.05,40.47,38.62,40.26,100501,0.0,1.0
2021-03-17,40.01,40.2799,37.89,38.65,148596,40.01,40.2799,37.89,38.65,148596,0.0,1.0
2021-03-18,39.09,40.76,38.88,39.72,111180,39.09,40.76,38.88,39.72,111180,0.0,1.0
2021-03-19,39.88,40.3163,38.03,38.52,243986,39.88,40.3163,38.03,38.52,243986,0.0,1.0
2021-03-22,40.37,40.94,39.17,40.32,120483,40.37,40.94,39.17,40.32,120483,0.0,1.0
2021-03-23,37.36,40.92,36.99,40.2,180523,37.36,40.92,36.99,40.2,180523,0.0,1.0
2021-03-24,36.42,39.0,36.3,37.78,90450,36.42,39.0,36.3,37.78,90450,0.0,1.0
2021-03-25,38.31,38.7,35.37,35.83,79823,38.31,38.7,35.37,35.83,79823,0.0,1.0
2021-03-26,39.04,39.6,37.61,38.78,40753,39.04,39.6,37.61,38.78,40753,0.0,1.0
2021-03-29,38.37,40.0,37.6857,38.66,94965,38.37,40.0,37.6857,38.66,94965,0.0,1.0
2021-03-30,39.31,39.44,37.665,38.16,88075,39.31,39.44,37.665,38.16,88075,0.0,1.0
2021-03-31,39.19,40.63,39.16,39.66,80950,39.19,40.63,39.16,39.66,80950,0.0,1.0
2021-04-01,40.42,40.7,39.13,39.78,121033,40.42,40.7,39.13,39.78,121033,0.0,1.0
2021-04-05,42.41,42.47,40.43,41.0,129020,42.41,42.47,40.43,41.0,129020,0.0,1.0
2021-04-06,43.13,43.85,42.46,42.68,88774,43.13,43.85,42.46,42.68,88774,0.0,1.0
2021-04-07,43.29,43.6899,42.55,43.18,150656,43.29,43.6899,42.55,43.18,150656,0.0,1.0
2021-04-08,43.39,43.97,42.59,43.84,89507,43.39,43.97,42.59,43.84,89507,0.0,1.0
2021-04-09,45.66,45.96,42.51,43.41,169793,45.66,45.96,42.51,43.41,169793,0.0,1.0
2021-04-12,46.2,46.85,44.84,46.0,148901,46.2,46.85,44.84,46.0,148901,0.0,1.0
2021-04-13,45.51,46.3772,44.5,45.8,94597,45.51,46.3772,44.5,45.8,94597,0.0,1.0
2021-04-14,47.01,48.07,45.79,45.79,219944,47.01,48.07,45.79,45.79,219944,0.0,1.0
2021-04-15,47.93,47.93,45.8,47.7,124131,47.93,47.93,45.8,47.7,124131,0.0,1.0
2021-04-16,49.24,50.265,47.9,48.0,159011,49.24,50.265,47.9,48.0,159011,0.0,1.0
2021-04-19,47.72,49.16,47.07,49.08,126617,47.72,49.16,47.07,49.08,126617,0.0,1.0
2021-04-20,45.75,47.67,44.61,47.11,196982,45.75,47.67,44.61,47.11,196982,0.0,1.0
2021-04-21,48.43,48.6,45.93,45.93,196147,48.43,48.6,45.93,45.93,196147,0.0,1.0
2021-04-22,46.35,49.9899,46.05,49.52,150220,46.35,49.9899,46.05,49.52,150220,0.0,1.0
2021-04-23,48.98,49.33,46.0,46.32,105436,48.98,49.33,46.0,46.32,105436,0.0,1.0
2021-04-26,50.09,51.0,48.815,49.29,160185,50.09,51.0,48.815,49.29,160185,0.0,1.0
2021-04-27,49.93,51.97,49.84,50.43,114975,49.93,51.97,49.84,50.43,114975,0.0,1.0
2021-04-28,50.27,50.81,49.0,49.92,113501,50.27,50.81,49.0,49.92,113501,0.0,1.0
2021-04-29,52.61,53.0,49.84,51.0,178911,52.61,53.0,49.84,51.0,178911,0.0,1.0
2021-04-30,50.47,52.045,50.0001,51.93,169990,50.47,52.045,50.0001,51.93,169990,0.0,1.0
2021-05-03,53.28,53.29,51.0,51.98,165885,53.28,53.29,51.0,51.98,165885,0.0,1.0
2021-05-04,53.31,53.83,50.76,52.4,198474,53.31,53.83,50.76,52.4,198474,0.0,1.0
2021-05-05,53.61,57.0,53.3,57.0,274300,53.61,57.0,53.3,57.0,274300,0.0,1.0
2021-05-06,57.67,57.67,55.17,56.31,350231,57.67,57.67,55.17,56.31,350231,0.0,1.0
2021-05-07,66.81,66.91,57.6701,57.96,605034,66.81,66.91,57.6701,57.96,605034,0.0,1.0
2021-05-10,67.61,70.38,65.14,67.5,451706,67.61,70.38,65.14,67.5,451706,0.0,1.0
2021-05-11,67.44,67.44,63.59,65.33,264521,67.44,67.44,63.59,65.33,264521,0.0,1.0
2021-05-12,58.44,67.03,58.0,67.0,427437,58.44,67.03,58.0,67.0,427437,0.0,1.0
2021-05-13,56.82,62.3,56.05,58.77,352780,56.82,62.3,56.05,58.77,352780,0.0,1.0
2021-05-14,53.67,58.69,52.92,57.27,430575,53.67,58.69,52.92,57.27,430575,0.0,1.0
2021-05-17,54.6,54.7,51.67,53.41,225347,54.6,54.7,51.67,53.41,225347,0.0,1.0
2021-05-18,52.84,56.175,52.66,55.66,195707,52.84,56.175,52.66,55.66,195707,0.0,1.0
2021-05-19,52.65,52.84,50.28,51.35,176786,52.65,52.84,50.28,51.35,176786,0.0,1.0
2021-05-20,53.28,53.845,51.0688,52.51,176420,53.28,53.845,51.0688,52.51,176420,0.0,1.0
2021-05-21,54.88,55.64,53.425,53.89,238231,54.88,55.64,53.425,53.89,238231,0.0,1.0
2021-05-24,55.68,56.195,53.56,55.33,155133,55.68,56.195,53.56,55.33,155133,0.0,1.0
2021-05-25,51.92,56.28,51.8,55.78,282187,51.92,56.28,51.8,55.78,282187,0.0,1.0
2021-05-26,51.33,52.76,50.3379,51.92,251982,51.33,52.76,50.3379,51.92,251982,0.0,1.0
2021-05-27,51.81,53.76,51.5,52.09,135255,51.81,53.76,51.5,52.09,135255,0.0,1.0
2021-05-28,50.4,52.74,49.15,52.2,196500,50.4,52.74,49.15,52.2,196500,0.0,1.0
2021-06-01,52.19,52.9349,50.42,51.18,163575,52.19,52.9349,50.42,51.18,163575,0.0,1.0
2021-06-02,48.69,52.705,48.3,52.33,318499,48.69,52.705,48.3,52.33,318499,0.0,1.0
2021-06-03,47.49,49.62,47.35,48.4,217033,47.49,49.62,47.35,48.4,217033,0.0,1.0
2021-06-04,45.13,48.46,45.03,48.23,415722,45.13,48.46,45.03,48.23,415722,0.0,1.0
2021-06-07,44.96,46.5,44.55,45.15,401849,44.96,46.5,44.55,45.15,401849,0.0,1.0
2021-06-08,44.46,46.0426,43.205,45.2,406939,44.46,46.0426,43.205,45.2,406939,0.0,1.0
2021-06-09,43.81,45.4999,43.02,44.5,331421,43.81,45.4999,43.02,44.5,331421,0.0,1.0
2021-06-10,41.89,44.39,41.84,44.28,292248,41.89,44.39,41.84,44.28,292248,0.0,1.0
2021-06-11,41.96,42.9999,41.74,41.97,177384,41.96,42.9999,41.74,41.97,177384,0.0,1.0
2021-06-14,41.21,42.7278,41.01,42.22,162601,41.21,42.7278,41.01,42.22,162601,0.0,1.0
2021-06-15,42.52,43.0,41.01,41.24,248544,42.52,43.0,41.01,41.24,248544,0.0,1.0
2021-06-16,42.43,42.9,40.37,42.44,227268,42.43,42.9,40.37,42.44,227268,0.0,1.0
2021-06-17,42.25,43.14,41.01,42.49,202257,42.25,43.14,41.01,42.49,202257,0.0,1.0
2021-06-18,42.33,43.49,41.55,42.1,211724,42.33,43.49,41.55,42.1,211724,0.0,1.0
2021-06-21,45.04,45.4,42.0001,42.42,288520,45.04,45.4,42.0001,42.42,288520,0.0,1.0
2021-06-22,46.01,46.2199,45.0,45.01,218548,46.01,46.2199,45.0,45.01,218548,0.0,1.0
2021-06-23,45.55,47.25,45.385,46.5,196798,45.55,47.25,45.385,46.5,196798,0.0,1.0
2021-06-24,46.8,47.51,45.5,45.92,167482,46.8,47.51,45.5,45.92,167482,0.0,1.0
2021-06-25,46.22,48.59,45.63,47.24,1300077,46.22,48.59,45.63,47.24,1300077,0.0,1.0
2021-06-28,47.22,47.815,45.25,46.56,241551,47.22,47.815,45.25,46.56,241551,0.0,1.0
2021-06-29,48.19,48.86,47.235,47.6,236820,48.19,48.86,47.235,47.6,236820,0.0,1.0
2021-06-30,50.28,50.46,47.33,48.25,288611,50.28,50.46,47.33,48.25,288611,0.0,1.0
2021-07-01,48.92,51.47,48.5401,50.85,290344,48.92,51.47,48.5401,50.85,290344,0.0,1.0
2021-07-02,46.51,49.02,46.03,48.79,208019,46.51,49.02,46.03,48.79,208019,0.0,1.0
2021-07-06,44.06,46.94,44.0,46.76,200234,44.06,46.94,44.0,46.76,200234,0.0,1.0
2021-07-07,45.09,45.23,43.25,43.56,218981,45.09,45.23,43.25,43.56,218981,0.0,1.0
2021-07-08,44.13,45.17,42.2,43.44,162116,44.13,45.17,42.2,43.44,162116,0.0,1.0
2021-07-09,45.2,46.25,44.5164,44.8,108475,45.2,46.25,44.5164,44.8,108475,0.0,1.0
2021-07-12,45.99,46.07,44.43,44.98,93067,45.99,46.07,44.43,44.98,93067,0.0,1.0
2021-07-13,41.95,46.0,41.79,45.79,271046,41.95,46.0,41.79,45.79,271046,0.0,1.0
2021-07-14,39.13,43.1166,39.03,42.49,234365,39.13,43.1166,39.03,42.49,234365,0.0,1.0
2021-07-15,39.39,39.9,38.26,38.81,241337,39.39,39.9,38.26,38.81,241337,0.0,1.0
2021-07-16,37.3,39.85,37.2314,39.85,185834,37.3,39.85,37.2314,39.85,185834,0.0,1.0
2021-07-19,37.39,37.83,35.0,35.66,298270,37.39,37.83,35.0,35.66,298270,0.0,1.0
2021-07-20,38.45,38.82,36.54,37.31,219399,38.45,38.82,36.54,37.31,219399,0.0,1.0
2021-07-21,42.29,42.36,39.015,39.16,208325,42.29,42.36,39.015,39.16,208325,0.0,1.0
2021-07-22,40.76,41.91,40.5,41.91,138423,40.76,41.91,40.5,41.91,138423,0.0,1.0
2021-07-23,40.85,41.1,39.5,41.1,164651,40.85,41.1,39.5,41.1,164651,0.0,1.0
2021-07-26,39.81,41.39,38.86,40.95,162355,39.81,41.39,38.86,40.95,162355,0.0,1.0
2021-07-27,39.55,40.66,38.79,39.4,127613,39.55,40.66,38.79,39.4,127613,0.0,1.0
2021-07-28,39.0,40.2772,38.95,39.8,161564,39.0,40.2772,38.95,39.8,161564,0.0,1.0
2021-07-29,42.13,42.38,39.3601,39.41,213044,42.13,42.38,39.3601,39.41,213044,0.0,1.0
2021-07-30,42.96,43.5,41.45,41.45,271825,42.96,43.5,41.45,41.45,271825,0.0,1.0
2021-08-02,41.83,44.29,41.42,43.13,305851,41.83,44.29,41.42,43.13,305851,0.0,1.0
2021-08-03,44.09,44.49,41.02,42.14,304061,44.09,44.49,41.02,42.14,304061,0.0,1.0
2021-08-04,47.63,52.15,46.05,48.78,604017,47.63,52.15,46.05,48.78,604017,0.0,1.0
2021-08-05,53.67,55.16,48.88,48.98,565934,53.67,55.16,48.88,48.98,565934,0.0,1.0
2021-08-06,57.33,57.57,52.45,54.57,483998,57.33,57.57,52.45,54.57,483998,0.0,1.0
2021-08-09,57.0,59.4069,56.395,57.34,344866,57.0,59.4069,56.395,57.34,344866,0.0,1.0
2021-08-10,57.77,58.75,55.33,57.07,190418,57.77,58.75,55.33,57.07,190418,0.0,1.0
2021-08-11,59.09,59.32,56.98,58.33,316579,59.09,59.32,56.98,58.33,316579,0.0,1.0
2021-08-12,60.1,60.15,57.8,59.06,166372,60.1,60.15,57.8,59.06,166372,0.0,1.0
2021-08-13,58.27,60.8225,58.06,59.88,182840,58.27,60.8225,58.06,59.88,182840,0.0,1.0
2021-08-16,57.61,59.43,56.0101,57.77,158725,57.61,59.43,56.0101,57.77,158725,0.0,1.0
2021-08-17,55.35,57.51,52.63,56.53,331662,55.35,57.51,52.63,56.53,331662,0.0,1.0
2021-08-18,54.89,58.18,54.83,55.52,213524,54.89,58.18,54.83,55.52,213524,0.0,1.0
2021-08-19,54.29,55.29,52.84,53.95,171355,54.29,55.29,52.84,53.95,171355,0.0,1.0
2021-08-20,53.29,55.47,53.11,53.6,229982,53.29,55.47,53.11,53.6,229982,0.0,1.0
2021-08-23,55.22,56.49,54.37,54.37,160668,55.22,56.49,54.37,54.37,160668,0.0,1.0
2021-08-24,63.15,63.69,56.49,56.49,580832,63.15,63.69,56.49,56.49,580832,0.0,1.0
2021-08-25,61.79,64.79,60.44,63.93,357432,61.79,64.79,60.44,63.93,357432,0.0,1.0
2021-08-26,61.43,63.0299,60.675,61.95,110249,61.43,63.0299,60.675,61.95,110249,0.0,1.0
2021-08-27,62.68,62.9765,60.61,61.09,130276,62.68,62.9765,60.61,61.09,130276,0.0,1.0
2021-08-30,59.67,63.03,59.39,63.03,196040,59.67,63.03,59.39,63.03,196040,0.0,1.0
2021-08-31,57.56,59.36,57.3901,59.36,206614,57.56,59.36,57.3901,59.36,206614,0.0,1.0
2021-09-01,57.51,57.9599,55.9001,57.93,141029,57.51,57.9599,55.9001,57.93,141029,0.0,1.0
2021-09-02,57.7,58.7123,57.2564,57.3,75683,57.7,58.7123,57.2564,57.3,75683,0.0,1.0
2021-09-03,58.67,58.79,56.38,57.41,149058,58.67,58.79,56.38,57.41,149058,0.0,1.0
2021-09-07,56.31,60.427,56.2,58.7,187084,56.31,60.427,56.2,58.7,187084,0.0,1.0
2021-09-08,54.56,56.08,53.85,55.79,181247,54.56,56.08,53.85,55.79,181247,0.0,1.0
2021-09-09,54.23,55.95,53.995,54.13,134759,54.23,55.95,53.995,54.13,134759,0.0,1.0
2021-09-10,54.02,57.16,53.91,54.84,180209,54.02,57.16,53.91,54.84,180209,0.0,1.0
2021-09-13,53.97,54.96,53.04,54.29,167754,53.97,54.96,53.04,54.29,167754,0.0,1.0
2021-09-14,51.16,54.0,50.67,53.91,331539,51.16,54.0,50.67,53.91,331539,0.0,1.0
2021-09-15,50.72,51.5,49.23,50.7,191569,50.72,51.5,49.23,50.7,191569,0.0,1.0
2021-09-16,50.32,51.67,50.12,50.74,99456,50.32,51.67,50.12,50.74,99456,0.0,1.0
2021-09-17,50.04,50.7584,48.75,49.92,183724,50.04,50.7584,48.75,49.92,183724,0.0,1.0
2021-09-20,49.26,49.36,46.9308,47.49,189034,49.26,49.36,46.9308,47.49,189034,0.0,1.0
2021-09-21,49.14,50.76,47.96,49.84,124046,49.14,50.76,47.96,49.84,124046,0.0,1.0
2021-09-22,50.12,51.2299,49.1735,49.68,137099,50.12,51.2299,49.1735,49.68,137099,0.0,1.0
2021-09-23,51.65,52.15,50.735,50.82,99038,51.65,52.15,50.735,50.82,99038,0.0,1.0
2021-09-24,50.58,52.53,50.5,51.9,76598,50.58,52.53,50.5,51.9,76598,0.0,1.0
2021-09-27,51.75,52.12,50.2883,50.66,115752,51.75,52.12,50.2883,50.66,115752,0.0,1.0
2021-09-28,51.33,52.59,50.6701,51.7,126158,51.33,52.59,50.6701,51.7,126158,0.0,1.0
2021-09-29,51.53,51.67,50.366,51.47,73837,51.53,51.67,50.366,51.47,73837,0.0,1.0
2021-09-30,48.88,51.94,48.68,51.94,153336,48.88,51.94,48.68,51.94,153336,0.0,1.0
2021-10-01,49.94,50.37,48.21,49.08,131018,49.94,50.37,48.21,49.08,131018,0.0,1.0
2021-10-04,48.79,51.1266,48.19,49.89,112722,48.79,51.1266,48.19,49.89,112722,0.0,1.0
2021-10-05,48.43,49.5,48.15,48.85,87257,48.43,49.5,48.15,48.85,87257,0.0,1.0
2021-10-06,48.1,48.43,46.45,47.94,157932,48.1,48.43,46.45,47.94,157932,0.0,1.0
2021-10-07,50.18,50.74,48.214,48.76,133792,50.18,50.74,48.214,48.76,133792,0.0,1.0
2021-10-08,50.16,50.6198,49.4,50.25,86579,50.16,50.6198,49.4,50.25,86579,0.0,1.0
2021-10-11,51.37,52.39,48.35,49.33,176926,51.37,52.39,48.35,49.33,176926,0.0,1.0
2021-10-12,50.82,53.38,50.75,51.31,200751,50.82,53.38,50.75,51.31,200751,0.0,1.0
2021-10-13,51.52,52.88,50.81,51.14,97782,51.52,52.88,50.81,51.14,97782,0.0,1.0
2021-10-14,51.9,53.44,51.1401,52.05,227322,51.9,53.44,51.1401,52.05,227322,0.0,1.0
2021-10-15,51.39,53.7299,51.16,52.94,261829,51.39,53.7299,51.16,52.94,261829,0.0,1.0
2021-10-18,52.09,52.28,50.13,51.0,88860,52.09,52.28,50.13,51.0,88860,0.0,1.0
2021-10-19,48.98,52.745,48.73,52.52,173968,48.98,52.745,48.73,52.52,173968,0.0,1.0
2021-10-20,50.2,50.3673,48.0,48.95,188560,50.2,50.3673,48.0,48.95,188560,0.0,1.0
2021-10-21,49.85,51.25,49.385,50.24,95605,49.85,51.25,49.385,50.24,95605,0.0,1.0
2021-10-22,49.36,50.0814,48.8,50.05,110062,49.36,50.0814,48.8,50.05,110062,0.0,1.0
2021-10-25,51.81,52.46,49.45,49.45,150321,51.81,52.46,49.45,49.45,150321,0.0,1.0
2021-10-26,49.12,52.9399,49.02,51.92,91838,49.12,52.9399,49.02,51.92,91838,0.0,1.0
2021-10-27,47.03,49.25,46.98,49.0,132693,47.03,49.25,46.98,49.0,132693,0.0,1.0
2021-10-28,47.83,48.83,47.32,47.32,105935,47.83,48.83,47.32,47.32,105935,0.0,1.0
2021-10-29,47.63,48.38,46.72,47.92,151592,47.63,48.38,46.72,47.92,151592,0.0,1.0
2021-11-01,49.75,50.4,48.13,48.13,112873,49.75,50.4,48.13,48.13,112873,0.0,1.0
2021-11-02,46.76,50.3,45.86,50.3,380387,46.76,50.3,45.86,50.3,380387,0.0,1.0
2021-11-03,61.47,61.66,52.5035,52.59,882009,61.47,61.66,52.5035,52.59,882009,0.0,1.0
2021-11-04,65.24,67.65,62.2401,62.54,536759,65.24,67.65,62.2401,62.54,536759,0.0,1.0
2021-11-05,69.37,69.5,65.395,66.73,310451,69.37,69.5,65.395,66.73,310451,0.0,1.0
2021-11-08,68.79,72.09,67.76,70.0,217867,68.79,72.09,67.76,70.0,217867,0.0,1.0
2021-11-09,69.96,71.1,68.0,68.57,189694,69.96,71.1,68.0,68.57,189694,0.0,1.0
2021-11-10,67.96,70.9899,67.07,69.79,163592,67.96,70.9899,67.07,69.79,163592,0.0,1.0
2021-11-11,72.61,72.66,67.47,68.48,175548,72.61,72.66,67.47,68.48,175548,0.0,1.0
2021-11-12,73.11,74.53,71.88,72.61,105169,73.11,74.53,71.88,72.61,105169,0.0,1.0
2021-11-15,72.56,74.29,72.41,73.44,109880,72.56,74.29,72.41,73.44,109880,0.0,1.0
2021-11-16,74.61,74.73,72.35,72.61,110591,74.61,74.73,72.35,72.61,110591,0.0,1.0
2021-11-17,75.27,75.7075,73.61,73.61,108094,75.27,75.7075,73.61,73.61,108094,0.0,1.0
2021-11-18,75.25,76.94,74.29,75.62,102636,75.25,76.94,74.29,75.62,102636,0.0,1.0
2021-11-19,73.68,75.99,73.6201,74.13,149085,73.68,75.99,73.6201,74.13,149085,0.0,1.0
2021-11-22,73.55,76.87,73.54,74.94,105411,73.55,76.87,73.54,74.94,105411,0.0,1.0
2021-11-23,75.66,75.73,72.6704,73.23,101118,75.66,75.73,72.6704,73.23,101118,0.0,1.0
2021-11-24,74.33,75.6,74.09,74.43,59539,74.33,75.6,74.09,74.43,59539,0.0,1.0
2021-11-26,70.11,72.4996,68.65,72.42,68447,70.11,72.4996,68.65,72.42,68447,0.0,1.0
2021-11-29,71.42,71.72,68.113,71.33,106156,71.42,71.72,68.113,71.33,106156,0.0,1.0
2021-11-30,70.54,71.28,69.05,70.34,108739,70.54,71.28,69.05,70.34,108739,0.0,1.0
2021-12-01,71.05,73.7156,70.5764,72.0,211990,71.05,73.7156,70.5764,72.0,211990,0.0,1.0
2021-12-02,78.63,79.485,70.171,71.34,260252,78.63,79.485,70.171,71.34,260252,0.0,1.0
2021-12-03,78.22,81.31,77.44,78.91,295128,78.22,81.31,77.44,78.91,295128,0.0,1.0
2021-12-06,80.77,83.12,76.87,79.03,175000,80.77,83.12,76.87,79.03,175000,0.0,1.0
2021-12-07,80.28,83.86,79.82,82.5,135920,80.28,83.86,79.82,82.5,135920,0.0,1.0
2021-12-08,81.24,82.0,79.43,80.95,76207,81.24,82.0,79.43,80.95,76207,0.0,1.0
2021-12-09,83.05,83.7935,80.6317,80.95,100591,83.05,83.7935,80.6317,80.95,100591,0.0,1.0
2021-12-10,83.52,85.25,82.59,83.89,153572,83.52,85.25,82.59,83.89,153572,0.0,1.0
2021-12-13,80.62,85.8,80.6,83.52,199048,80.62,85.8,80.6,83.52,199048,0.0,1.0
2021-12-14,79.03,80.74,77.53,80.24,134205,79.03,80.74,77.53,80.24,134205,0.0,1.0
2021-12-15,82.73,82.98,77.1777,79.0,118291,82.73,82.98,77.1777,79.0,118291,0.0,1.0
2021-12-16,80.7,83.56,79.4279,83.51,124700,80.7,83.56,79.4279,83.51,124700,0.0,1.0
2021-12-17,80.27,83.0,78.94,80.89,185406,80.27,83.0,78.94,80.89,185406,0.0,1.0
2021-12-20,78.96,79.37,74.19,78.3,167606,78.96,79.37,74.19,78.3,167606,0.0,1.0
2021-12-21,81.72,82.7817,80.5,80.63,71713,81.72,82.7817,80.5,80.63,71713,0.0,1.0
2021-12-22,84.33,85.16,81.0001,81.89,85076,84.33,85.16,81.0001,81.89,85076,0.0,1.0
2021-12-23,87.14,87.45,84.38,84.38,80348,87.14,87.45,84.38,84.38,80348,0.0,1.0
2021-12-27,90.17,90.31,87.105,87.68,198092,90.17,90.31,87.105,87.68,198092,0.0,1.0
2021-12-28,91.01,92.0,89.54,90.25,58674,91.01,92.0,89.54,90.25,58674,0.0,1.0
2021-12-29,94.57,94.86,91.03,91.07,138876,94.57,94.86,91.03,91.07,138876,0.0,1.0
2021-12-30,91.64,94.89,91.22,94.53,100865,91.64,94.89,91.22,94.53,100865,0.0,1.0
2021-12-31,95.76,96.57,91.3,91.59,116907,95.76,96.57,91.3,91.59,116907,0.0,1.0
2022-01-03,91.08,96.63,90.54,96.63,165553,91.08,96.63,90.54,96.63,165553,0.0,1.0
2022-01-04,92.09,92.83,89.24,91.56,121165,92.09,92.83,89.24,91.56,121165,0.0,1.0
2022-01-05,86.72,92.76,86.4,92.08,110485,86.72,92.76,86.4,92.08,110485,0.0,1.0
2022-01-06,87.81,88.4119,82.0512,86.0,126282,87.81,88.4119,82.0512,86.0,126282,0.0,1.0
2022-01-07,81.01,89.2299,81.0,87.81,153129,81.01,89.2299,81.0,87.81,153129,0.0,1.0
2022-01-10,81.55,81.64,76.8478,80.0,230253,81.55,81.64,76.8478,80.0,230253,0.0,1.0
2022-01-11,84.43,84.78,78.89,81.55,181450,84.43,84.78,78.89,81.55,181450,0.0,1.0
2022-01-12,84.1,86.52,83.15,85.25,147308,84.1,86.52,83.15,85.25,147308,0.0,1.0
2022-01-13,83.84,86.48,83.15,84.74,116889,83.84,86.48,83.15,84.74,116889,0.0,1.0
2022-01-14,81.92,83.65,80.42,83.0,127044,81.92,83.65,80.42,83.0,127044,0.0,1.0
2022-01-18,76.27,80.35,76.04,80.08,125954,76.27,80.35,76.04,80.08,125954,0.0,1.0
2022-01-19,75.49,77.45,74.1049,76.69,147603,75.49,77.45,74.1049,76.69,147603,0.0,1.0
2022-01-20,72.65,78.02,72.35,76.0,137883,72.65,78.02,72.35,76.0,137883,0.0,1.0
2022-01-21,68.6,73.2388,68.56,71.5,239927,68.6,73.2388,68.56,71.5,239927,0.0,1.0
2022-01-24,73.38,73.63,65.0,66.33,206313,73.38,73.63,65.0,66.33,206313,0.0,1.0
2022-01-25,71.28,72.89,69.01,71.26,100216,71.28,72.89,69.01,71.26,100216,0.0,1.0
2022-01-26,70.79,75.54,69.9202,73.41,119193,70.79,75.54,69.9202,73.41,119193,0.0,1.0
2022-01-27,68.34,72.6499,68.26,71.86,107953,68.34,72.6499,68.26,71.86,107953,0.0,1.0
2022-01-28,70.42,70.56,66.11,68.64,97413,70.42,70.56,66.11,68.64,97413,0.0,1.0
2022-01-31,71.64,71.665,68.59,70.06,92187,71.64,71.665,68.59,70.06,92187,0.0,1.0
2022-02-01,74.78,74.9,70.51,72.68,100854,74.78,74.9,70.51,72.68,100854,0.0,1.0
2022-02-02,75.07,76.48,72.15,74.87,72867,75.07,76.48,72.15,74.87,72867,0.0,1.0
2022-02-03,73.72,76.59,72.7801,73.85,62699,73.72,76.59,72.7801,73.85,62699,0.0,1.0
2022-02-04,70.31,75.17,69.93,73.03,116913,70.31,75.17,69.93,73.03,116913,0.0,1.0
2022-02-07,71.43,72.47,69.71,70.35,55700,71.43,72.47,69.71,70.35,55700,0.0,1.0
2022-02-08,76.8,77.05,70.88,71.5,112479,76.8,77.05,70.88,71.5,112479,0.0,1.0
2022-02-09,77.9,79.4651,77.01,78.15,56320,77.9,79.4651,77.01,78.15,56320,0.0,1.0
2022-02-10,79.16,80.49,75.242,76.52,163287,79.16,80.49,75.242,76.52,163287,0.0,1.0
2022-02-11,79.1,82.44,77.7985,79.15,191139,79.1,82.44,77.7985,79.15,191139,0.0,1.0
2022-02-14,80.37,81.84,79.21,79.45,117309,80.37,81.84,79.21,79.45,117309,0.0,1.0
2022-02-15,87.12,87.44,81.4,81.4,156056,87.12,87.44,81.4,81.4,156056,0.0,1.0
2022-02-16,88.66,89.79,86.35,87.12,149511,88.66,89.79,86.35,87.12,149511,0.0,1.0
2022-02-17,87.59,89.94,86.7,88.62,129902,87.59,89.94,86.7,88.62,129902,0.0,1.0
2022-02-18,85.71,89.7,84.39,87.49,136545,85.71,89.7,84.39,87.49,136545,0.0,1.0
2022-02-22,83.66,85.55,80.72,84.72,236972,83.66,85.55,80.72,84.72,236972,0.0,1.0
2022-02-23,75.35,94.5,75.21,89.0,553998,75.35,94.5,75.21,89.0,553998,0.0,1.0
2022-02-24,86.39,86.73,72.35,73.91,249642,86.39,86.73,72.35,73.91,249642,0.0,1.0
2022-02-25,87.35,87.59,82.08,85.89,181626,87.35,87.59,82.08,85.89,181626,0.0,1.0
2022-02-28,89.38,90.43,86.435,87.98,138059,89.38,90.43,86.435,87.98,138059,0.0,1.0
2022-03-01,87.4,90.0,85.89,89.38,112751,87.4,90.0,85.89,89.38,112751,0.0,1.0
2022-03-02,92.78,93.41,87.75,87.75,171561,92.78,93.41,87.75,87.75,171561,0.0,1.0
2022-03-03,90.13,93.36,89.3571,93.0,102455,90.13,93.36,89.3571,93.0,102455,0.0,1.0
2022-03-04,89.04,90.265,86.3701,89.16,98235,89.04,90.265,86.3701,89.16,98235,0.0,1.0
2022-03-07,84.39,90.105,83.41,89.5,141342,84.39,90.105,83.41,89.5,141342,0.0,1.0
2022-03-08,85.15,88.53,84.3,84.44,165384,85.15,88.53,84.3,84.44,165384,0.0,1.0
2022-03-09,89.29,89.9799,87.9,88.37,151045,89.29,89.9799,87.9,88.37,151045,0.0,1.0
2022-03-10,90.82,91.22,86.125,86.59,113974,90.82,91.22,86.125,86.59,113974,0.0,1.0
2022-03-11,88.32,93.59,87.78,91.73,104812,88.32,93.59,87.78,91.73,104812,0.0,1.0
2022-03-14,81.78,88.93,81.07,88.32,136693,81.78,88.93,81.07,88.32,136693,0.0,1.0
2022-03-15,88.03,88.57,81.5,82.89,139110,88.03,88.57,81.5,82.89,139110,0.0,1.0
2022-03-16,90.82,92.04,86.72,88.75,111358,90.82,92.04,86.72,88.75,111358,0.0,1.0
2022-03-17,92.59,92.75,89.6129,90.74,99340,92.59,92.75,89.6129,90.74,99340,0.0,1.0
2022-03-18,93.24,93.81,90.3568,91.79,156136,93.24,93.81,90.3568,91.79,156136,0.0,1.0
2022-03-21,91.77,95.55,90.02,93.24,105202,91.77,95.55,90.02,93.24,105202,0.0,1.0
2022-03-22,91.1,95.24,90.4,92.32,100194,91.1,95.24,90.4,92.32,100194,0.0,1.0
2022-03-23,84.78,91.09,84.7,91.09,126055,84.78,91.09,84.7,91.09,126055,0.0,1.0
2022-03-24,79.67,85.18,78.5,85.18,357931,79.67,85.18,78.5,85.18,357931,0.0,1.0
2022-03-25,79.55,80.85,76.62,79.58,182201,79.55,80.85,76.62,79.58,182201,0.0,1.0
2022-03-28,78.96,80.1613,76.16,79.46,118440,78.96,80.1613,76.16,79.46,118440,0.0,1.0
2022-03-29,78.31,82.9,77.85,80.88,144653,78.31,82.9,77.85,80.88,144653,0.0,1.0
2022-03-30,74.59,78.83,74.03,77.68,149909,74.59,78.83,74.03,77.68,149909,0.0,1.0
2022-03-31,71.88,75.31,71.28,74.65,153117,71.88,75.31,71.28,74.65,153117,0.0,1.0
2022-04-01,71.67,74.3499,69.85,72.61,123355,71.67,74.3499,69.85,72.61,123355,0.0,1.0
2022-04-04,69.6,71.71,68.64,71.65,159035,69.6,71.71,68.64,71.65,159035,0.0,1.0
2022-04-05,67.3,71.5999,66.71,69.91,224512,67.3,71.5999,66.71,69.91,224512,0.0,1.0
2022-04-06,60.41,66.73,60.13,66.47,416863,60.41,66.73,60.13,66.47,416863,0.0,1.0
2022-04-07,61.89,63.43,58.4,60.63,278498,61.89,63.43,58.4,60.63,278498,0.0,1.0
2022-04-08,62.02,64.88,60.57,62.0,178976,62.02,64.88,60.57,62.0,178976,0.0,1.0
2022-04-11,63.18,64.8,61.17,61.17,139286,63.18,64.8,61.17,61.17,139286,0.0,1.0
2022-04-12,62.92,68.16,62.19,63.86,155006,62.92,68.16,62.19,63.86,155006,0.0,1.0
2022-04-13,65.7,67.32,63.0,63.0,149431,65.7,67.32,63.0,63.0,149431,0.0,1.0
2022-04-14,63.51,66.15,62.61,66.15,135993,63.51,66.15,62.61,66.15,135993,0.0,1.0
2022-04-18,65.01,65.91,62.381,62.91,105857,65.01,65.91,62.381,62.91,105857,0.0,1.0
2022-04-19,68.63,68.81,65.22,65.22,100075,68.63,68.81,65.22,65.22,100075,0.0,1.0
2022-04-20,71.41,71.9519,68.47,69.81,166283,71.41,71.9519,68.47,69.81,166283,0.0,1.0
2022-04-21,68.04,72.96,67.285,72.31,105401,68.04,72.96,67.285,72.31,105401,0.0,1.0
2022-04-22,66.64,69.35,65.99,67.38,93064,66.64,69.35,65.99,67.38,93064,0.0,1.0
2022-04-25,69.33,69.33,64.9,65.3,214171,69.33,69.33,64.9,65.3,214171,0.0,1.0
2022-04-26,65.11,69.3597,64.97,68.3,105020,65.11,69.3597,64.97,68.3,105020,0.0,1.0
2022-04-27,66.89,68.07,64.47,65.11,85899,66.89,68.07,64.47,65.11,85899,0.0,1.0
2022-04-28,69.06,70.24,65.05,66.8,103059,69.06,70.24,65.05,66.8,103059,0.0,1.0
2022-04-29,66.67,70.4266,66.0001,68.33,141219,66.67,70.4266,66.0001,68.33,141219,0.0,1.0
2022-05-02,70.45,70.62,65.695,66.0,176033,70.45,70.62,65.695,66.0,176033,0.0,1.0
2022-05-03,76.56,76.69,69.9701,70.14,268551,76.56,76.69,69.9701,70.14,268551,0.0,1.0
2022-05-04,98.39,98.75,83.0,83.0,606588,98.39,98.75,83.0,83.0,606588,0.0,1.0
2022-05-05,97.91,100.01,94.34,98.39,359093,97.91,100.01,94.34,98.39,359093,0.0,1.0
2022-05-06,96.83,97.79,93.695,97.6,179487,96.83,97.79,93.695,97.6,179487,0.0,1.0
2022-05-09,91.6,98.5,90.685,95.78,223651,91.6,98.5,90.685,95.78,223651,0.0,1.0
2022-05-10,89.16,94.0,86.445,92.29,212606,89.16,94.0,86.445,92.29,212606,0.0,1.0
2022-05-11,83.67,90.57,82.92,89.95,138218,83.67,90.57,82.92,89.95,138218,0.0,1.0
2022-05-12,85.54,87.94,80.7723,82.15,175896,85.54,87.94,80.7723,82.15,175896,0.0,1.0
2022-05-13,89.42,91.3,86.27,86.27,148398,89.42,91.3,86.27,86.27,148398,0.0,1.0
2022-05-16,87.12,88.675,85.34,88.5,130720,87.12,88.675,85.34,88.5,130720,0.0,1.0
2022-05-17,90.79,91.61,88.225,89.75,157929,90.79,91.61,88.225,89.75,157929,0.0,1.0
2022-05-18,84.04,93.72,81.39,91.22,271186,84.04,93.72,81.39,91.22,271186,0.0,1.0
2022-05-19,83.08,86.25,82.01,84.05,134342,83.08,86.25,82.01,84.05,134342,0.0,1.0
2022-05-20,80.63,85.67,77.45,85.33,203766,80.63,85.67,77.45,85.33,203766,0.0,1.0
2022-05-23,81.43,82.7378,78.07,80.83,151147,81.43,82.7378,78.07,80.83,151147,0.0,1.0
2022-05-24,76.33,80.06,73.66,80.06,234564,76.33,80.06,73.66,80.06,234564,0.0,1.0
2022-05-25,79.98,81.23,75.6,75.6,136720,79.98,81.23,75.6,75.6,136720,0.0,1.0
2022-05-26,82.67,83.77,79.21,80.64,95382,82.67,83.77,79.21,80.64,95382,0.0,1.0
2022-05-27,83.6,83.89,81.8201,83.02,70720,83.6,83.89,81.8201,83.02,70720,0.0,1.0
2022-05-31,82.66,83.11,78.04,82.46,311975,82.66,83.11,78.04,82.46,311975,0.0,1.0
2022-06-01,83.28,85.05,79.75,82.33,202755,83.28,85.05,79.75,82.33,202755,0.0,1.0
2022-06-02,85.09,88.97,83.78,83.78,154435,85.09,88.97,83.78,83.78,154435,0.0,1.0
2022-06-03,87.29,87.57,83.45,83.87,140697,87.29,87.57,83.45,83.87,140697,0.0,1.0
2022-06-06,87.89,90.01,86.95,88.12,159447,87.89,90.01,86.95,88.12,159447,0.0,1.0
2022-06-07,90.6,91.98,86.21,87.14,145347,90.6,91.98,86.21,87.14,145347,0.0,1.0
2022-06-08,84.5,91.08,83.54,90.05,175057,84.5,91.08,83.54,90.05,175057,0.0,1.0
2022-06-09,82.33,84.8,82.1726,84.22,91085,82.33,84.8,82.1726,84.22,91085,0.0,1.0
2022-06-10,77.15,81.96,74.5,80.19,229251,77.15,81.96,74.5,80.19,229251,0.0,1.0
2022-06-13,70.17,74.13,68.15,73.66,262524,70.17,74.13,68.15,73.66,262524,0.0,1.0
2022-06-14,71.22,72.5484,69.28,70.17,143046,71.22,72.5484,69.28,70.17,143046,0.0,1.0
2022-06-15,69.38,73.2,67.23,72.1,201095,69.38,73.2,67.23,72.1,201095,0.0,1.0
2022-06-16,61.94,66.6,60.4301,66.17,390454,61.94,66.6,60.4301,66.17,390454,0.0,1.0
2022-06-17,63.97,64.96,60.88,62.04,384602,63.97,64.96,60.88,62.04,384602,0.0,1.0
2022-06-21,63.97,66.1099,61.9816,65.26,217005,63.97,66.1099,61.9816,65.26,217005,0.0,1.0
2022-06-22,62.88,64.11,61.99,62.0,158687,62.88,64.11,61.99,62.0,158687,0.0,1.0
2022-06-23,65.81,66.43,62.25,63.26,265496,65.81,66.43,62.25,63.26,265496,0.0,1.0
2022-06-24,66.64,69.81,65.72,65.72,500387,66.64,69.81,65.72,65.72,500387,0.0,1.0
2022-06-27,69.13,70.56,67.025,67.55,166264,69.13,70.56,67.025,67.55,166264,0.0,1.0
2022-06-28,66.74,71.51,66.53,70.27,148909,66.74,71.51,66.53,70.27,148909,0.0,1.0
2022-06-29,64.96,67.0699,64.5,66.31,166283,64.96,67.0699,64.5,66.31,166283,0.0,1.0
2022-06-30,66.81,67.63,62.43,64.23,193678,66.81,67.63,62.43,64.23,193678,0.0,1.0
2022-07-01,69.29,69.74,66.42,66.42,172678,69.29,69.74,66.42,66.42,172678,0.0,1.0
2022-07-05,69.39,69.63,67.46,67.8,148720,69.39,69.63,67.46,67.8,148720,0.0,1.0
2022-07-06,66.63,70.62,63.64,69.12,192255,66.63,70.62,63.64,69.12,192255,0.0,1.0
2022-07-07,69.85,71.0499,67.57,67.76,149411,69.85,71.0499,67.57,67.76,149411,0.0,1.0
2022-07-08,71.64,72.1932,69.33,70.29,121707,71.64,72.1932,69.33,70.29,121707,0.0,1.0
2022-07-11,70.25,72.48,69.45,71.42,100367,70.25,72.48,69.45,71.42,100367,0.0,1.0
2022-07-12,71.37,72.66,69.1,69.45,126012,71.37,72.66,69.1,69.45,126012,0.0,1.0
2022-07-13,72.58,73.35,68.31,69.33,140683,72.58,73.35,68.31,69.33,140683,0.0,1.0
2022-07-14,71.08,71.71,68.75,70.78,138871,71.08,71.71,68.75,70.78,138871,0.0,1.0
2022-07-15,72.57,73.52,70.585,73.09,117567,72.57,73.52,70.585,73.09,117567,0.0,1.0
2022-07-18,73.1,75.3,72.665,73.99,116786,73.1,75.3,72.665,73.99,116786,0.0,1.0
2022-07-19,75.96,78.145,74.65,74.65,173531,75.96,78.145,74.65,74.65,173531,0.0,1.0
2022-07-20,77.8,78.69,74.74,76.19,140000,77.8,78.69,74.74,76.19,140000,0.0,1.0
2022-07-21,75.9,76.98,73.39,76.83,125728,75.9,76.98,73.39,76.83,125728,0.0,1.0
2022-07-22,75.63,78.08,74.15,75.99,137612,75.63,78.08,74.15,75.99,137612,0.0,1.0
2022-07-25,74.39,77.83,73.28,77.83,148369,74.39,77.83,73.28,77.83,148369,0.0,1.0
2022-07-26,74.04,75.15,72.33,73.97,169770,74.04,75.15,72.33,73.97,169770,0.0,1.0
2022-07-27,74.42,75.535,72.335,74.71,117116,74.42,75.535,72.335,74.71,117116,0.0,1.0
2022-07-28,77.31,78.52,74.2987,74.8,122395,77.31,78.52,74.2987,74.8,122395,0.0,1.0
2022-07-29,80.0,81.18,77.53,77.97,155558,80.0,81.18,77.53,77.97,155558,0.0,1.0
2022-08-01,83.07,85.5,80.55,83.0,286292,83.07,85.5,80.55,83.0,286292,0.0,1.0
2022-08-02,82.05,83.21,79.54,82.83,260455,82.05,83.21,79.54,82.83,260455,0.0,1.0
2022-08-03,80.62,83.81,75.3,78.83,293388,80.62,83.81,75.3,78.83,293388,0.0,1.0
2022-08-04,78.96,81.71,78.3101,80.0,123364,78.96,81.71,78.3101,80.0,123364,0.0,1.0
2022-08-05,77.68,79.14,76.59,77.41,131827,77.68,79.14,76.59,77.41,131827,0.0,1.0
2022-08-08,81.5,82.22,78.36,79.04,138437,81.5,82.22,78.36,79.04,138437,0.0,1.0
2022-08-09,75.73,81.0,73.8543,81.0,196795,75.73,81.0,73.8543,81.0,196795,0.0,1.0
2022-08-10,75.93,79.19,75.77,77.91,80906,75.93,79.19,75.77,77.91,80906,0.0,1.0
2022-08-11,76.81,78.74,76.21,76.85,114319,76.81,78.74,76.21,76.85,114319,0.0,1.0
2022-08-12,77.87,78.47,76.55,76.88,105335,77.87,78.47,76.55,76.88,105335,0.0,1.0
2022-08-15,77.12,77.6624,74.8,77.23,104417,77.12,77.6624,74.8,77.23,104417,0.0,1.0
2022-08-16,78.64,79.48,76.31,76.57,92941,78.64,79.48,76.31,76.57,92941,0.0,1.0
2022-08-17,76.97,77.86,76.0648,77.05,127563,76.97,77.86,76.0648,77.05,127563,0.0,1.0
2022-08-18,79.23,79.5079,76.86,76.86,89494,79.23,79.5079,76.86,76.86,89494,0.0,1.0
2022-08-19,77.04,78.22,76.0,78.22,120636,77.04,78.22,76.0,78.22,120636,0.0,1.0
2022-08-22,75.71,76.15,74.29,75.16,167782,75.71,76.15,74.29,75.16,167782,0.0,1.0
2022-08-23,76.44,78.56,76.15,76.28,86629,76.44,78.56,76.15,76.28,86629,0.0,1.0
2022-08-24,75.37,76.82,75.25,75.6,99099,75.37,76.82,75.25,75.6,99099,0.0,1.0
2022-08-25,77.8,78.88,75.4,75.49,111936,77.8,78.88,75.4,75.49,111936,0.0,1.0
2022-08-26,74.73,77.91,73.46,77.91,120477,74.73,77.91,73.46,77.91,120477,0.0,1.0
2022-08-29,74.14,74.88,72.64,73.77,114617,74.14,74.88,72.64,73.77,114617,0.0,1.0
2022-08-30,70.45,75.11,69.57,73.76,254988,70.45,75.11,69.57,73.76,254988,0.0,1.0
2022-08-31,70.1,71.37,68.64,70.4,194017,70.1,71.37,68.64,70.4,194017,0.0,1.0
2022-09-01,71.5,71.73,68.38,68.38,152564,71.5,71.73,68.38,68.38,152564,0.0,1.0
2022-09-02,69.33,72.16,69.025,72.16,117993,69.33,72.16,69.025,72.16,117993,0.0,1.0
2022-09-06,69.07,70.87,67.81,69.4,111656,69.07,70.87,67.81,69.4,111656,0.0,1.0
2022-09-07,70.97,71.23,68.43,68.68,103611,70.97,71.23,68.43,68.68,103611,0.0,1.0
2022-09-08,69.92,70.91,68.3575,69.65,88202,69.92,70.91,68.3575,69.65,88202,0.0,1.0
2022-09-09,71.15,73.26,70.46,71.04,92591,71.15,73.26,70.46,71.04,92591,0.0,1.0
2022-09-12,70.6,73.22,70.195,71.5,127278,70.6,73.22,70.195,71.5,127278,0.0,1.0
2022-09-13,64.78,69.8,64.69,68.31,263405,64.78,69.8,64.69,68.31,263405,0.0,1.0
2022-09-14,62.33,66.3499,61.0,65.19,230795,62.33,66.3499,61.0,65.19,230795,0.0,1.0
2022-09-15,63.82,64.83,61.78,61.78,122577,63.82,64.83,61.78,61.78,122577,0.0,1.0
2022-09-16,65.06,65.5275,62.5,62.8,230475,65.06,65.5275,62.5,62.8,230475,0.0,1.0
2022-09-19,66.98,68.0,64.66,64.66,104346,66.98,68.0,64.66,64.66,104346,0.0,1.0
2022-09-20,65.51,66.1999,64.01,66.0,93264,65.51,66.1999,64.01,66.0,93264,0.0,1.0
2022-09-21,65.5,68.175,65.2401,66.49,84435,65.5,68.175,65.2401,66.49,84435,0.0,1.0
2022-09-22,63.26,64.91,62.78,64.91,111704,63.26,64.91,62.78,64.91,111704,0.0,1.0
2022-09-23,61.57,62.93,60.47,62.34,157907,61.57,62.93,60.47,62.34,157907,0.0,1.0
2022-09-26,57.88,62.57,57.83,61.05,108771,57.88,62.57,57.83,61.05,108771,0.0,1.0
2022-09-27,58.79,59.84,57.495,58.92,131803,58.79,59.84,57.495,58.92,131803,0.0,1.0
2022-09-28,62.98,63.49,59.29,59.29,119955,62.98,63.49,59.29,59.29,119955,0.0,1.0
2022-09-29,61.12,61.74,59.36,61.74,129074,61.12,61.74,59.36,61.74,129074,0.0,1.0
2022-09-30,62.1,63.9599,60.301,61.14,124044,62.1,63.9599,60.301,61.14,124044,0.0,1.0
2022-10-03,65.25,65.8,62.6,63.03,94751,65.25,65.8,62.6,63.03,94751,0.0,1.0
2022-10-04,74.45,74.79,67.345,67.44,273744,74.45,74.79,67.345,67.44,273744,0.0,1.0
2022-10-05,70.99,74.42,70.67,73.19,142247,70.99,74.42,70.67,73.19,142247,0.0,1.0
2022-10-06,70.67,72.51,70.31,70.63,79792,70.67,72.51,70.31,70.63,79792,0.0,1.0
2022-10-07,67.96,69.69,67.12,69.64,102085,67.96,69.69,67.12,69.64,102085,0.0,1.0
2022-10-10,68.88,69.5,67.43,68.5,88769,68.88,69.5,67.43,68.5,88769,0.0,1.0
2022-10-11,67.92,69.21,67.53,68.52,80424,67.92,69.21,67.53,68.52,80424,0.0,1.0
2022-10-12,66.5,68.2,65.95,67.83,66878,66.5,68.2,65.95,67.83,66878,0.0,1.0
2022-10-13,67.6,68.4,62.99,65.0,104710,67.6,68.4,62.99,65.0,104710,0.0,1.0
2022-10-14,63.39,68.41,63.0,68.41,84810,63.39,68.41,63.0,68.41,84810,0.0,1.0
2022-10-17,66.08,67.09,64.97,64.97,65995,66.08,67.09,64.97,64.97,65995,0.0,1.0
2022-10-18,67.37,69.47,66.37,67.9,54105,67.37,69.47,66.37,67.9,54105,0.0,1.0
2022-10-19,64.25,66.54,63.88,66.54,71370,64.25,66.54,63.88,66.54,71370,0.0,1.0
2022-10-20,62.45,66.39,61.355,64.4,103389,62.45,66.39,61.355,64.4,103389,0.0,1.0
2022-10-21,65.21,65.83,62.71,63.14,60753,65.21,65.83,62.71,63.14,60753,0.0,1.0
2022-10-24,66.26,66.82,64.9134,65.5,50342,66.26,66.82,64.9134,65.5,50342,0.0,1.0
2022-10-25,68.83,70.41,66.44,66.44,53150,68.83,70.41,66.44,66.44,53150,0.0,1.0
2022-10-26,68.78,70.97,68.72,69.49,66137,68.78,70.97,68.72,69.49,66137,0.0,1.0
2022-10-27,71.92,72.889,69.14,69.93,112254,71.92,72.889,69.14,69.93,112254,0.0,1.0
2022-10-28,73.02,73.945,70.82,71.86,73398,73.02,73.945,70.82,71.86,73398,0.0,1.0
2022-10-31,70.46,73.02,70.26,72.81,57228,70.46,73.02,70.26,72.81,57228,0.0,1.0
2022-11-01,70.38,72.9,69.5,72.49,70334,70.38,72.9,69.5,72.49,70334,0.0,1.0
2022-11-02,65.15,77.0,65.03,71.2,209848,65.15,77.0,65.03,71.2,209848,0.0,1.0
2022-11-03,63.51,66.0,61.4801,63.0,176307,63.51,66.0,61.4801,63.0,176307,0.0,1.0
2022-11-04,63.25,65.88,61.56,65.04,112529,63.25,65.88,61.56,65.04,112529,0.0,1.0
2022-11-07,65.86,66.11,62.74,63.5,98881,65.86,66.11,62.74,63.5,98881,0.0,1.0
2022-11-08,65.3,68.12,64.99,66.13,83765,65.3,68.12,64.99,66.13,83765,0.0,1.0
2022-11-09,63.19,65.82,63.01,64.61,58987,63.19,65.82,63.01,64.61,58987,0.0,1.0
2022-11-10,70.06,70.97,66.0901,67.09,106996,70.06,70.97,66.0901,67.09,106996,0.0,1.0
2022-11-11,70.5,73.4708,70.36,70.74,110350,70.5,73.4708,70.36,70.74,110350,0.0,1.0
2022-11-14,66.57,69.94,65.6411,69.94,114429,66.57,69.94,65.6411,69.94,114429,0.0,1.0
2022-11-15,69.37,71.63,68.25,68.68,103977,69.37,71.63,68.25,68.68,103977,0.0,1.0
2022-11-16,68.25,71.53,67.625,71.53,60924,68.25,71.53,67.625,71.53,60924,0.0,1.0
2022-11-17,67.71,68.38,65.6,66.22,63274,67.71,68.38,65.6,66.22,63274,0.0,1.0
2022-11-18,69.5,70.51,68.75,69.53,64165,69.5,70.51,68.75,69.53,64165,0.0,1.0
2022-11-21,66.36,69.46,66.015,68.89,55317,66.36,69.46,66.015,68.89,55317,0.0,1.0
2022-11-22,68.92,69.08,66.28,67.31,57659,68.92,69.08,66.28,67.31,57659,0.0,1.0
2022-11-23,68.08,69.37,67.12,69.03,50246,68.08,69.37,67.12,69.03,50246,0.0,1.0
2022-11-25,67.25,69.27,67.25,68.4,17929,67.25,69.27,67.25,68.4,17929,0.0,1.0
2022-11-28,66.14,67.351,65.5,66.61,57332,66.14,67.351,65.5,66.61,57332,0.0,1.0
2022-11-29,67.53,67.66,65.184,66.05,56526,67.53,67.66,65.184,66.05,56526,0.0,1.0
2022-11-30,69.4,69.45,65.51,66.83,75461,69.4,69.45,65.51,66.83,75461,0.0,1.0
2022-12-01,70.42,71.01,69.48,69.48,82597,70.42,71.01,69.48,69.48,82597,0.0,1.0
2022-12-02,69.76,71.14,69.23,69.23,54577,69.76,71.14,69.23,69.23,54577,0.0,1.0
2022-12-05,65.53,69.05,65.38,69.05,87207,65.53,69.05,65.38,69.05,87207,0.0,1.0
2022-12-06,65.7,66.78,64.26,65.84,95407,65.7,66.78,64.26,65.84,95407,0.0,1.0
2022-12-07,67.76,67.85,65.0601,65.65,60381,67.76,67.85,65.0601,65.65,60381,0.0,1.0
2022-12-08,68.38,69.77,66.91,68.1,44085,68.38,69.77,66.91,68.1,44085,0.0,1.0
2022-12-09,66.78,68.5077,66.45,67.93,52165,66.78,68.5077,66.45,67.93,52165,0.0,1.0
2022-12-12,67.17,67.6158,65.48,66.39,55472,67.17,67.6158,65.48,66.39,55472,0.0,1.0
2022-12-13,68.89,72.55,68.54,71.3,128079,68.89,72.55,68.54,71.3,128079,0.0,1.0
2022-12-14,68.93,71.65,67.7674,68.57,98429,68.93,71.65,67.7674,68.57,98429,0.0,1.0
2022-12-15,68.63,69.36,66.232,67.98,102970,68.63,69.36,66.232,67.98,102970,0.0,1.0
2022-12-16,69.93,69.93,67.93,67.93,178657,69.93,69.93,67.93,67.93,178657,0.0,1.0
2022-12-19,69.15,69.965,68.64,69.92,78834,69.15,69.965,68.64,69.92,78834,0.0,1.0
2022-12-20,69.36,70.14,68.69,69.0,88886,69.36,70.14,68.69,69.0,88886,0.0,1.0
2022-12-21,71.4,71.63,69.73,70.14,72028,71.4,71.63,69.73,70.14,72028,0.0,1.0
2022-12-22,69.56,70.9,66.68,70.9,97761,69.56,70.9,66.68,70.9,97761,0.0,1.0
2022-12-23,72.0,72.32,70.395,70.49,142457,72.0,72.32,70.395,70.49,142457,0.0,1.0
2022-12-27,71.03,72.5,70.84,72.0,72999,71.03,72.5,70.84,72.0,72999,0.0,1.0
2022-12-28,69.56,71.23,68.47,71.23,97895,69.56,71.23,68.47,71.23,97895,0.0,1.0
2022-12-29,72.29,72.9,70.68,70.68,64627,72.29,72.9,70.68,70.68,64627,0.0,1.0
2022-12-30,71.11,72.07,70.75,71.47,63734,71.11,72.07,70.75,71.47,63734,0.0,1.0
2023-01-03,73.52,74.72,70.9701,72.75,128888,73.52,74.72,70.9701,72.75,128888,0.0,1.0
2023-01-04,72.8,75.0,72.06,74.75,118935,72.8,75.0,72.06,74.75,118935,0.0,1.0
2023-01-05,70.6,71.99,69.84,71.99,71596,70.6,71.99,69.84,71.99,71596,0.0,1.0
2023-01-06,74.4,74.565,70.39,71.26,72759,74.4,74.565,70.39,71.26,72759,0.0,1.0
2023-01-09,75.33,77.94,74.96,74.96,76838,75.33,77.94,74.96,74.96,76838,0.0,1.0
2023-01-10,75.66,76.1261,73.91,75.44,67001,75.66,76.1261,73.91,75.44,67001,0.0,1.0
2023-01-11,78.72,78.72,75.89,76.15,69663,78.72,78.72,75.89,76.15,69663,0.0,1.0
2023-01-12,79.64,80.03,78.005,79.43,76446,79.64,80.03,78.005,79.43,76446,0.0,1.0
2023-01-13,79.99,80.36,78.83,78.83,59816,79.99,80.36,78.83,78.83,59816,0.0,1.0
2023-01-17,80.76,82.06,80.0,80.16,83213,80.76,82.06,80.0,80.16,83213,0.0,1.0
2023-01-18,81.66,83.36,80.49,81.62,102191,81.66,83.36,80.49,81.62,102191,0.0,1.0
2023-01-19,78.21,80.77,78.01,80.77,71314,78.21,80.77,78.01,80.77,71314,0.0,1.0
2023-01-20,80.97,81.02,77.66,78.84,69055,80.97,81.02,77.66,78.84,69055,0.0,1.0
2023-01-23,81.48,82.2825,80.17,81.51,59568,81.48,82.2825,80.17,81.51,59568,0.0,1.0
2023-01-24,82.29,82.82,81.03,81.9,38865,82.29,82.82,81.03,81.9,38865,0.0,1.0
2023-01-25,82.35,82.46,80.08,81.49,43725,82.35,82.46,80.08,81.49,43725,0.0,1.0
2023-01-26,83.89,83.99,82.25,83.08,51685,83.89,83.99,82.25,83.08,51685,0.0,1.0
2023-01-27,84.27,84.98,83.005,83.75,58014,84.27,84.98,83.005,83.75,58014,0.0,1.0
2023-01-30,85.15,85.69,83.26,83.57,70736,85.15,85.69,83.26,83.57,70736,0.0,1.0
2023-01-31,86.82,87.08,85.21,85.21,74814,86.82,87.08,85.21,85.21,74814,0.0,1.0
2023-02-01,90.29,91.0,86.6,86.6,88226,90.29,91.0,86.6,86.6,88226,0.0,1.0
2023-02-02,92.25,93.1,90.79,90.79,112327,92.25,93.1,90.79,90.79,112327,0.0,1.0
2023-02-03,91.7,93.22,90.84,91.01,64549,91.7,93.22,90.84,91.01,64549,0.0,1.0
2023-02-06,89.08,91.12,87.58,91.12,87174,89.08,91.12,87.58,91.12,87174,0.0,1.0
2023-02-07,91.29,91.29,87.4,88.8,71882,91.29,91.29,87.4,88.8,71882,0.0,1.0
2023-02-08,90.27,91.65,87.25,90.28,91002,90.27,91.65,87.25,90.28,91002,0.0,1.0
2023-02-09,87.82,91.9,87.74,91.27,71351,87.82,91.9,87.74,91.27,71351,0.0,1.0
2023-02-10,87.54,88.25,85.3615,86.82,71884,87.54,88.25,85.3615,86.82,71884,0.0,1.0
2023-02-13,88.94,88.94,86.42,87.39,67286,88.94,88.94,86.42,87.39,67286,0.0,1.0
2023-02-14,89.24,89.4,87.13,88.16,61017,89.24,89.4,87.13,88.16,61017,0.0,1.0
2023-02-15,90.51,91.01,87.78,87.91,58233,90.51,91.01,87.78,87.91,58233,0.0,1.0
2023-02-16,90.46,92.07,88.61,89.42,77640,90.46,92.07,88.61,89.42,77640,0.0,1.0
2023-02-17,90.49,91.06,88.91,90.06,97280,90.49,91.06,88.91,90.06,97280,0.0,1.0
2023-02-21,83.22,89.38,83.22,89.14,191369,83.22,89.38,83.22,89.14,191369,0.0,1.0
2023-02-22,83.35,86.31,77.7701,78.01,197954,83.35,86.31,77.7701,78.01,197954,0.0,1.0
2023-02-23,82.34,86.0,80.865,84.5,116225,82.34,86.0,80.865,84.5,116225,0.0,1.0
2023-02-24,82.21,82.705,80.24,80.46,79097,82.21,82.705,80.24,80.46,79097,0.0,1.0
2023-02-27,83.27,84.345,82.53,83.25,77779,83.27,84.345,82.53,83.25,77779,0.0,1.0
2023-02-28,84.39,84.62,82.77,82.77,111168,84.39,84.62,82.77,82.77,111168,0.0,1.0
2023-03-01,85.64,86.57,83.95,84.19,100191,85.64,86.57,83.95,84.19,100191,0.0,1.0
2023-03-02,86.28,86.79,84.2,84.66,93237,86.28,86.79,84.2,84.66,93237,0.0,1.0
2023-03-03,88.35,88.85,86.215,87.1,90883,88.35,88.85,86.215,87.1,90883,0.0,1.0
2023-03-06,83.61,88.625,82.94,88.3,147234,83.61,88.625,82.94,88.3,147234,0.0,1.0
2023-03-07,85.19,85.2,82.6,83.47,140476,85.19,85.2,82.6,83.47,140476,0.0,1.0
2023-03-08,86.54,86.545,84.4301,85.29,85051,86.54,86.545,84.4301,85.29,85051,0.0,1.0
2023-03-09,84.79,88.0,84.61,86.89,128103,84.79,88.0,84.61,86.89,128103,0.0,1.0
2023-03-10,80.94,84.47,79.71,84.47,182673,80.94,84.47,79.71,84.47,182673,0.0,1.0
2023-03-13,78.41,79.72,77.41,79.01,101606,78.41,79.72,77.41,79.01,101606,0.0,1.0
2023-03-14,77.69,81.25,77.02,80.73,136044,77.69,81.25,77.02,80.73,136044,0.0,1.0
2023-03-15,76.01,76.13,73.623,75.57,83637,76.01,76.13,73.623,75.57,83637,0.0,1.0
2023-03-16,76.7,77.58,73.78,74.72,92137,76.7,77.58,73.78,74.72,92137,0.0,1.0
2023-03-17,72.81,75.9,72.37,75.6,223929,72.81,75.9,72.37,75.6,223929,0.0,1.0
2023-03-20,73.89,76.49,73.67,73.82,101092,73.89,76.49,73.67,73.82,101092,0.0,1.0
2023-03-21,75.53,76.76,74.91,75.49,49467,75.53,76.76,74.91,75.49,49467,0.0,1.0
2023-03-22,69.67,74.53,69.5,74.53,200804,69.67,74.53,69.5,74.53,200804,0.0,1.0
2023-03-23,68.33,71.845,67.68,69.98,95747,68.33,71.845,67.68,69.98,95747,0.0,1.0
2023-03-24,68.15,68.39,66.09,67.31,92212,68.15,68.39,66.09,67.31,92212,0.0,1.0
2023-03-27,68.48,69.77,68.03,69.28,100017,68.48,69.77,68.03,69.28,100017,0.0,1.0
2023-03-28,68.22,69.53,68.0,68.13,65707,68.22,69.53,68.0,68.13,65707,0.0,1.0
2023-03-29,67.94,69.2,67.03,69.2,98245,67.94,69.2,67.03,69.2,98245,0.0,1.0
2023-03-30,66.93,69.44,66.62,68.63,109606,66.93,69.44,66.62,68.63,109606,0.0,1.0
2023-03-31,67.96,68.3,67.35,67.76,111300,67.96,68.3,67.35,67.76,111300,0.0,1.0
2023-04-03,66.64,68.175,66.25,68.09,112065,66.64,68.175,66.25,68.09,112065,0.0,1.0
2023-04-04,63.71,66.96,63.5,66.96,139335,63.71,66.96,63.5,66.96,139335,0.0,1.0
2023-04-05,62.57,63.215,61.9,63.17,93483,62.57,63.215,61.9,63.17,93483,0.0,1.0
2023-04-06,62.75,63.42,61.7979,62.85,86432,62.75,63.42,61.7979,62.85,86432,0.0,1.0
2023-04-10,64.42,64.95,62.8,62.8,65587,64.42,64.95,62.8,62.8,65587,0.0,1.0
2023-04-11,66.47,66.9,64.56,64.56,82444,66.47,66.9,64.56,64.56,82444,0.0,1.0
2023-04-12,67.59,67.63,66.13,67.22,125580,67.59,67.63,66.13,67.22,125580,0.0,1.0
2023-04-13,69.64,70.54,66.82,67.81,176522,69.64,70.54,66.82,67.81,176522,0.0,1.0
2023-04-14,69.03,71.25,67.6875,69.75,135458,69.03,71.25,67.6875,69.75,135458,0.0,1.0
2023-04-17,70.47,71.0233,69.2165,69.33,61453,70.47,71.0233,69.2165,69.33,61453,0.0,1.0
2023-04-18,71.31,72.65,70.96,71.25,79755,71.31,72.65,70.96,71.25,79755,0.0,1.0
2023-04-19,71.26,71.96,70.49,70.9,59519,71.26,71.96,70.49,70.9,59519,0.0,1.0
2023-04-20,74.25,74.34,71.0,71.0,102739,74.25,74.34,71.0,71.0,102739,0.0,1.0
2023-04-21,72.28,74.15,72.165,74.15,124148,72.28,74.15,72.165,74.15,124148,0.0,1.0
2023-04-24,73.81,73.86,72.0,72.34,100948,73.81,73.86,72.0,72.34,100948,0.0,1.0
2023-04-25,69.52,72.89,69.39,72.81,106463,69.52,72.89,69.39,72.81,106463,0.0,1.0
2023-04-26,66.99,68.85,66.8,68.84,87567,66.99,68.85,66.8,68.84,87567,0.0,1.0
2023-04-27,68.62,68.89,67.07,67.07,72277,68.62,68.89,67.07,67.07,72277,0.0,1.0
2023-04-28,70.06,70.635,68.53,68.53,69763,70.06,70.635,68.53,68.53,69763,0.0,1.0
2023-05-01,70.28,70.42,69.17,69.74,89006,70.28,70.42,69.17,69.74,89006,0.0,1.0
2023-05-02,67.5,70.05,66.58,70.05,84830,67.5,70.05,66.58,70.05,84830,0.0,1.0
2023-05-03,75.41,79.05,67.5682,67.97,187095,75.41,79.05,67.5682,67.97,187095,0.0,1.0
2023-05-04,69.57,74.54,69.05,74.48,148487,69.57,74.54,69.05,74.48,148487,0.0,1.0
2023-05-05,72.38,74.0,70.2,71.03,87299,72.38,74.0,70.2,71.03,87299,0.0,1.0
2023-05-08,74.19,74.7,72.03,72.38,81864,74.19,74.7,72.03,72.38,81864,0.0,1.0
2023-05-09,75.22,76.505,73.3078,73.81,75686,75.22,76.505,73.3078,73.81,75686,0.0,1.0
2023-05-10,75.18,76.63,74.45,76.63,77918,75.18,76.63,74.45,76.63,77918,0.0,1.0
2023-05-11,76.12,76.16,73.9824,74.23,67295,76.12,76.16,73.9824,74.23,67295,0.0,1.0
2023-05-12,77.74,78.15,76.29,76.73,94572,77.74,78.15,76.29,76.73,94572,0.0,1.0
2023-05-15,80.0,80.175,76.4098,77.87,98676,80.0,80.175,76.4098,77.87,98676,0.0,1.0
2023-05-16,80.86,81.0,78.74,78.92,139178,80.86,81.0,78.74,78.92,139178,0.0,1.0
2023-05-17,83.97,84.545,80.57,81.27,131562,83.97,84.545,80.57,81.27,131562,0.0,1.0
2023-05-18,86.5,86.79,83.395,83.45,145481,86.5,86.79,83.395,83.45,145481,0.0,1.0
2023-05-19,85.18,88.07,84.83,87.47,148674,85.18,88.07,84.83,87.47,148674,0.0,1.0
2023-05-22,83.49,85.98,83.47,85.2,103029,83.49,85.98,83.47,85.2,103029,0.0,1.0
2023-05-23,83.97,84.65,81.68,83.13,100802,83.97,84.65,81.68,83.13,100802,0.0,1.0
2023-05-24,82.48,84.32,82.37,83.52,80067,82.48,84.32,82.37,83.52,80067,0.0,1.0
2023-05-25,82.6,83.68,81.69,81.69,73751,82.6,83.68,81.69,81.69,73751,0.0,1.0
2023-05-26,84.15,85.234,82.64,82.64,58605,84.15,85.234,82.64,82.64,58605,0.0,1.0
2023-05-30,85.77,85.881,83.8,84.42,54246,85.77,85.881,83.8,84.42,54246,0.0,1.0
2023-05-31,82.22,85.745,82.15,85.3,84318,82.22,85.745,82.15,85.3,84318,0.0,1.0
2023-06-01,83.61,84.74,81.79,82.06,91143,83.61,84.74,81.79,82.06,91143,0.0,1.0
2023-06-02,88.22,89.44,84.735,85.23,124174,88.22,89.44,84.735,85.23,124174,0.0,1.0
2023-06-05,88.63,89.26,87.0,87.13,59039,88.63,89.26,87.0,87.13,59039,0.0,1.0
2023-06-06,91.55,92.92,88.21,88.21,98533,91.55,92.92,88.21,88.21,98533,0.0,1.0
2023-06-07,93.37,94.62,91.43,92.23,101213,93.37,94.62,91.43,92.23,101213,0.0,1.0
2023-06-08,93.91,94.0,92.6201,93.4,39513,93.91,94.0,92.6201,93.4,39513,0.0,1.0
2023-06-09,90.95,93.35,90.72,93.35,52699,90.95,93.35,90.72,93.35,52699,0.0,1.0
2023-06-12,94.3,94.67,89.7168,90.8,98356,94.3,94.67,89.7168,90.8,98356,0.0,1.0
2023-06-13,93.45,95.29,93.38,94.3,81814,93.45,95.29,93.38,94.3,81814,0.0,1.0
2023-06-14,90.61,93.775,89.71,93.12,91840,90.61,93.775,89.71,93.12,91840,0.0,1.0
2023-06-15,92.43,92.58,89.85,89.85,95240,92.43,92.58,89.85,89.85,95240,0.0,1.0
2023-06-16,91.44,93.0,89.99,93.0,151139,91.44,93.0,89.99,93.0,151139,0.0,1.0
2023-06-20,91.75,92.8,90.43,90.43,128289,91.75,92.8,90.43,90.43,128289,0.0,1.0
2023-06-21,90.69,92.495,90.37,91.06,94939,90.69,92.495,90.37,91.06,94939,0.0,1.0
2023-06-22,89.38,90.45,88.35,90.01,105325,89.38,90.45,88.35,90.01,105325,0.0,1.0
2023-06-23,89.65,90.37,88.08,88.08,200499,89.65,90.37,88.08,88.08,200499,0.0,1.0
2023-06-26,89.87,91.69,89.62,89.71,79320,89.87,91.69,89.62,89.71,79320,0.0,1.0
2023-06-27,91.98,93.39,90.09,90.34,96891,91.98,93.39,90.09,90.34,96891,0.0,1.0
2023-06-28,94.06,94.6,92.17,92.17,74438,94.06,94.6,92.17,92.17,74438,0.0,1.0
2023-06-29,95.36,96.05,94.11,94.11,50676,95.36,96.05,94.11,94.11,50676,0.0,1.0
2023-06-30,93.78,96.34,93.69,96.34,75849,93.78,96.34,93.69,96.34,75849,0.0,1.0
2023-07-03,93.09,94.46,91.995,93.35,46179,93.09,94.46,91.995,93.35,46179,0.0,1.0
2023-07-05,92.29,94.15,91.92,93.1,81303,92.29,94.15,91.92,93.1,81303,0.0,1.0
2023-07-06,90.31,91.11,89.0,91.0,62742,90.31,91.11,89.0,91.0,62742,0.0,1.0
2023-07-07,93.29,93.91,90.54,90.54,104409,93.29,93.91,90.54,90.54,104409,0.0,1.0
2023-07-10,94.22,94.64,92.19,92.45,34933,94.22,94.64,92.19,92.45,34933,0.0,1.0
2023-07-11,93.77,95.63,93.502,94.82,38212,93.77,95.63,93.502,94.82,38212,0.0,1.0
2023-07-12,93.45,95.37,93.175,95.07,125697,93.45,95.37,93.175,95.07,125697,0.0,1.0
2023-07-13,96.13,96.14,93.567,94.05,45934,96.13,96.14,93.567,94.05,45934,0.0,1.0
2023-07-14,95.27,95.55,94.095,95.55,72809,95.27,95.55,94.095,95.55,72809,0.0,1.0
2023-07-17,94.25,95.45,94.0382,94.58,52104,94.25,95.45,94.0382,94.58,52104,0.0,1.0
2023-07-18,95.73,96.93,94.25,94.25,68610,95.73,96.93,94.25,94.25,68610,0.0,1.0
2023-07-19,97.5,98.33,94.8,96.19,83072,97.5,98.33,94.8,96.19,83072,0.0,1.0
2023-07-20,97.17,98.16,95.36,97.47,55942,97.17,98.16,95.36,97.47,55942,0.0,1.0
2023-07-21,96.8,98.0,95.88,98.0,56385,96.8,98.0,95.88,98.0,56385,0.0,1.0
2023-07-24,95.73,97.73,94.92,96.48,42119,95.73,97.73,94.92,96.48,42119,0.0,1.0
2023-07-25,94.51,96.3999,93.61,94.84,34512,94.51,96.3999,93.61,94.84,34512,0.0,1.0
2023-07-26,93.96,95.43,93.37,94.37,54897,93.96,95.43,93.37,94.37,54897,0.0,1.0
2023-07-27,93.0,95.46,92.78,94.29,53382,93.0,95.46,92.78,94.29,53382,0.0,1.0
2023-07-28,92.78,94.835,92.64,93.94,49184,92.78,94.835,92.64,93.94,49184,0.0,1.0
2023-07-31,94.24,94.53,92.585,92.94,37968,94.24,94.53,92.585,92.94,37968,0.0,1.0
2023-08-01,96.45,96.81,92.985,93.73,82237,96.45,96.81,92.985,93.73,82237,0.0,1.0
2023-08-02,86.33,89.82,78.765,87.7,168039,86.33,89.82,78.765,87.7,168039,0.0,1.0
2023-08-03,86.25,86.96,83.46,85.24,151398,86.25,86.96,83.46,85.24,151398,0.0,1.0
2023-08-04,87.4,88.83,85.58,86.0,88497,87.4,88.83,85.58,86.0,88497,0.0,1.0
2023-08-07,88.93,90.0,87.01,87.64,64528,88.93,90.0,87.01,87.64,64528,0.0,1.0
2023-08-08,85.36,88.855,84.605,87.94,76059,85.36,88.855,84.605,87.94,76059,0.0,1.0
2023-08-09,84.55,86.72,84.38,85.36,69507,84.55,86.72,84.38,85.36,69507,0.0,1.0
2023-08-10,84.0,86.14,83.3101,84.78,57925,84.0,86.14,83.3101,84.78,57925,0.0,1.0
2023-08-11,83.08,84.615,82.72,83.5,59892,83.08,84.615,82.72,83.5,59892,0.0,1.0
2023-08-14,84.01,84.26,81.82,82.5,61716,84.01,84.26,81.82,82.5,61716,0.0,1.0
2023-08-15,84.72,85.485,83.18,83.52,60485,84.72,85.485,83.18,83.52,60485,0.0,1.0
2023-08-16,85.23,85.95,84.52,84.52,48646,85.23,85.95,84.52,84.52,48646,0.0,1.0
2023-08-17,81.52,86.48,80.55,85.67,128894,81.52,86.48,80.55,85.67,128894,0.0,1.0
2023-08-18,81.22,81.36,79.91,80.5,87605,81.22,81.36,79.91,80.5,87605,0.0,1.0
2023-08-21,81.48,81.88,79.87,81.29,77198,81.48,81.88,79.87,81.29,77198,0.0,1.0
2023-08-22,80.06,82.0,79.8,81.48,78753,80.06,82.0,79.8,81.48,78753,0.0,1.0
2023-08-23,82.59,83.33,79.98,80.29,56614,82.59,83.33,79.98,80.29,56614,0.0,1.0
2023-08-24,82.3,82.755,81.8101,82.05,36405,82.3,82.755,81.8101,82.05,36405,0.0,1.0
2023-08-25,81.61,82.61,79.95,82.61,65409,81.61,82.61,79.95,82.61,65409,0.0,1.0
2023-08-28,85.68,85.75,82.09,82.09,57094,85.68,85.75,82.09,82.09,57094,0.0,1.0
2023-08-29,88.23,88.51,84.68,85.65,80544,88.23,88.51,84.68,85.65,80544,0.0,1.0
2023-08-30,89.1,89.73,87.16,87.84,91875,89.1,89.73,87.16,87.84,91875,0.0,1.0
2023-08-31,89.26,90.75,88.97,89.44,143530,89.26,90.75,88.97,89.44,143530,0.0,1.0
2023-09-01,92.36,93.15,89.95,89.98,88316,92.36,93.15,89.95,89.98,88316,0.0,1.0
2023-09-05,87.9,91.47,87.31,91.47,93027,87.9,91.47,87.31,91.47,93027,0.0,1.0
2023-09-06,87.68,90.39,87.125,88.11,61995,87.68,90.39,87.125,88.11,61995,0.0,1.0
2023-09-07,86.71,87.785,85.22,87.27,82352,86.71,87.785,85.22,87.27,82352,0.0,1.0
2023-09-08,84.39,86.51,84.21,86.19,74225,84.39,86.51,84.21,86.19,74225,0.0,1.0
2023-09-11,84.92,85.45,84.01,85.4,42687,84.92,85.45,84.01,85.4,42687,0.0,1.0
2023-09-12,85.52,85.725,83.95,84.73,40978,85.52,85.725,83.95,84.73,40978,0.0,1.0
2023-09-13,83.23,85.69,82.92,85.55,48645,83.23,85.69,82.92,85.55,48645,0.0,1.0
2023-09-14,86.9,87.19,84.01,84.01,59691,86.9,87.19,84.01,84.01,59691,0.0,1.0
2023-09-15,84.3,86.07,83.5,86.07,167367,84.3,86.07,83.5,86.07,167367,0.0,1.0
2023-09-18,83.36,85.46,83.27,84.0,43624,83.36,85.46,83.27,84.0,43624,0.0,1.0
2023-09-19,83.03,84.24,82.96,83.39,50122,83.03,84.24,82.96,83.39,50122,0.0,1.0
2023-09-20,82.78,84.43,82.69,83.45,45979,82.78,84.43,82.69,83.45,45979,0.0,1.0
2023-09-21,80.69,82.05,80.22,81.68,55500,80.69,82.05,80.22,81.68,55500,0.0,1.0
2023-09-22,81.39,82.06,80.255,80.81,80361,81.39,82.06,80.255,80.81,80361,0.0,1.0
2023-09-25,82.09,83.29,79.91,80.92,53556,82.09,83.29,79.91,80.92,53556,0.0,1.0
2023-09-26,82.02,82.8,81.54,81.61,52822,82.02,82.8,81.54,81.61,52822,0.0,1.0
2023-09-27,82.05,83.825,81.31,82.68,50784,82.05,83.825,81.31,82.68,50784,0.0,1.0
2023-09-28,83.8,84.75,82.08,82.08,39898,83.8,84.75,82.08,82.08,39898,0.0,1.0
2023-09-29,82.09,84.7,81.82,84.45,49000,82.09,84.7,81.82,84.45,49000,0.0,1.0
2023-10-02,80.18,81.96,79.77,80.73,54462,80.18,81.96,79.77,80.73,54462,0.0,1.0
2023-10-03,77.04,79.45,75.74,78.99,91439,77.04,79.45,75.74,78.99,91439,0.0,1.0
2023-10-04,78.39,79.07,76.82,76.82,53819,78.39,79.07,76.82,76.82,53819,0.0,1.0
2023-10-05,79.01,79.03,77.66,78.35,64505,79.01,79.03,77.66,78.35,64505,0.0,1.0
2023-10-06,78.0,79.62,77.52,78.2,76260,78.0,79.62,77.52,78.2,76260,0.0,1.0
2023-10-09,76.79,77.95,76.43,77.4,43810,76.79,77.95,76.43,77.4,43810,0.0,1.0
2023-10-10,77.99,79.78,77.14,77.14,61321,77.99,79.78,77.14,77.14,61321,0.0,1.0
2023-10-11,77.5,78.27,76.59,78.21,72934,77.5,78.27,76.59,78.21,72934,0.0,1.0
2023-10-12,73.5,78.01,72.98,78.01,108464,73.5,78.01,72.98,78.01,108464,0.0,1.0
2023-10-13,73.2,73.935,71.19,73.85,81404,73.2,73.935,71.19,73.85,81404,0.0,1.0
2023-10-16,73.8,75.5,73.06,74.12,58948,73.8,75.5,73.06,74.12,58948,0.0,1.0
2023-10-17,75.28,75.84,73.18,73.18,56160,75.28,75.84,73.18,73.18,56160,0.0,1.0
2023-10-18,73.2,74.32,71.85,73.91,47788,73.2,74.32,71.85,73.91,47788,0.0,1.0
2023-10-19,71.7,73.3498,71.3,72.94,43408,71.7,73.3498,71.3,72.94,43408,0.0,1.0
2023-10-20,71.36,71.98,70.05,71.98,43412,71.36,71.98,70.05,71.98,43412,0.0,1.0
2023-10-23,70.0,71.07,69.65,70.46,42937,70.0,71.07,69.65,70.46,42937,0.0,1.0
2023-10-24,70.62,70.838,69.72,70.54,48816,70.62,70.838,69.72,70.54,48816,0.0,1.0
2023-10-25,68.52,70.1,67.76,69.8,74658,68.52,70.1,67.76,69.8,74658,0.0,1.0
2023-10-26,69.08,69.52,68.255,69.13,61010,69.08,69.52,68.255,69.13,61010,0.0,1.0
2023-10-27,69.31,69.8,68.19,69.43,56811,69.31,69.8,68.19,69.43,56811,0.0,1.0
2023-10-30,70.46,71.06,68.96,70.25,59491,70.46,71.06,68.96,70.25,59491,0.0,1.0
2023-10-31,71.11,72.05,70.075,70.4,72143,71.11,72.05,70.075,70.4,72143,0.0,1.0
2023-11-01,77.15,80.74,73.0,77.49,240286,77.15,80.74,73.0,77.49,240286,0.0,1.0
2023-11-02,76.36,79.07,74.5,77.72,108850,76.36,79.07,74.5,77.72,108850,0.0,1.0
2023-11-03,80.22,80.55,78.6,78.6,94340,80.22,80.55,78.6,78.6,94340,0.0,1.0
2023-11-06,77.99,80.61,77.485,80.22,114325,77.99,80.61,77.485,80.22,114325,0.0,1.0
2023-11-07,79.16,79.744,77.3,77.3,70893,79.16,79.744,77.3,77.3,70893,0.0,1.0
2023-11-08,80.0,80.71,79.25,79.64,76504,80.0,80.71,79.25,79.64,76504,0.0,1.0
2023-11-09,78.51,80.8,78.37,80.8,58932,78.51,80.8,78.37,80.8,58932,0.0,1.0
2023-11-10,80.07,80.45,78.51,79.2,79435,80.07,80.45,78.51,79.2,79435,0.0,1.0
2023-11-13,80.1,80.41,79.25,79.25,58985,80.1,80.41,79.25,79.25,58985,0.0,1.0
2023-11-14,88.01,88.01,83.13,83.13,115932,88.01,88.01,83.13,83.13,115932,0.0,1.0
2023-11-15,86.73,88.46,86.25,88.37,56072,86.73,88.46,86.25,88.37,56072,0.0,1.0
2023-11-16,84.84,86.47,84.51,86.47,45719,84.84,86.47,84.51,86.47,45719,0.0,1.0
2023-11-17,88.06,88.15,84.43,85.85,55551,88.06,88.15,84.43,85.85,55551,0.0,1.0
2023-11-20,88.84,89.06,86.87,88.06,53305,88.84,89.06,86.87,88.06,53305,0.0,1.0
2023-11-21,86.22,88.14,86.19,88.14,39647,86.22,88.14,86.19,88.14,39647,0.0,1.0
2023-11-22,87.86,88.45,86.425,87.45,36007,87.86,88.45,86.425,87.45,36007,0.0,1.0
2023-11-24,87.95,88.93,87.83,87.86,34123,87.95,88.93,87.83,87.86,34123,0.0,1.0
2023-11-27,88.77,88.94,87.26,87.75,65165,88.77,88.94,87.26,87.75,65165,0.0,1.0
2023-11-28,86.39,88.8,85.98,88.8,41511,86.39,88.8,85.98,88.8,41511,0.0,1.0
2023-11-29,87.34,88.56,87.12,87.12,39595,87.34,88.56,87.12,87.12,39595,0.0,1.0
2023-11-30,87.85,88.81,86.83,88.01,64464,87.85,88.81,86.83,88.01,64464,0.0,1.0
2023-12-01,92.29,92.52,87.435,87.435,104158,92.29,92.52,87.435,87.435,104158,0.0,1.0
2023-12-04,91.51,92.41,90.54,91.25,64889,91.51,92.41,90.54,91.25,64889,0.0,1.0
2023-12-05,90.91,92.6,90.8,91.59,47660,90.91,92.6,90.8,91.59,47660,0.0,1.0
2023-12-06,91.9,93.62,91.55,91.63,79025,91.9,93.62,91.55,91.63,79025,0.0,1.0
2023-12-07,93.01,93.25,91.29,92.48,71059,93.01,93.25,91.29,92.48,71059,0.0,1.0
2023-12-08,94.0,94.85,92.249,92.8,82771,94.0,94.85,92.249,92.8,82771,0.0,1.0
2023-12-11,96.93,97.225,94.0,94.11,111422,96.93,97.225,94.0,94.11,111422,0.0,1.0
2023-12-12,96.2,97.11,95.14,97.11,72301,96.2,97.11,95.14,97.11,72301,0.0,1.0
2023-12-13,100.15,100.4,93.73,96.68,124230,100.15,100.4,93.73,96.68,124230,0.0,1.0
2023-12-14,107.29,108.2799,102.05,102.58,164722,107.29,108.2799,102.05,102.58,164722,0.0,1.0
2023-12-15,106.55,109.27,106.4,107.55,204989,106.55,109.27,106.4,107.55,204989,0.0,1.0
2023-12-18,107.0,108.2,106.4,107.68,139276,107.0,108.2,106.4,107.68,139276,0.0,1.0
2023-12-19,112.79,113.38,107.6,108.54,119494,112.79,113.38,107.6,108.54,119494,0.0,1.0
2023-12-20,111.0,115.29,110.79,112.69,109706,111.0,115.29,110.79,112.69,109706,0.0,1.0
2023-12-21,113.19,113.22,109.79,113.01,124307,113.19,113.22,109.79,113.01,124307,0.0,1.0
2023-12-22,113.59,114.29,112.44,113.89,69957,113.59,114.29,112.44,113.89,69957,0.0,1.0
2023-12-26,115.39,115.48,113.19,114.09,50894,115.39,115.48,113.19,114.09,50894,0.0,1.0
2023-12-27,116.18,117.0875,115.15,115.91,56606,116.18,117.0875,115.15,115.91,56606,0.0,1.0
2023-12-28,116.05,116.43,114.86,115.54,74633,116.05,116.43,114.86,115.54,74633,0.0,1.0
2023-12-29,113.31,115.46,112.89,115.45,107206,113.31,115.46,112.89,115.45,107206,0.0,1.0
2024-01-02,110.72,113.6,109.85,112.09,93614,110.72,113.6,109.85,112.09,93614,0.0,1.0
2024-01-03,108.89,110.69,107.11,109.18,100625,108.89,110.69,107.11,109.18,100625,0.0,1.0
2024-01-04,109.51,110.3,108.62,109.34,104646,109.51,110.3,108.62,109.34,104646,0.0,1.0
2024-01-05,109.65,111.32,108.15,108.22,62719,109.65,111.32,108.15,108.22,62719,0.0,1.0
2024-01-08,112.6,112.66,109.7,110.7,117981,112.6,112.66,109.7,110.7,117981,0.0,1.0
2024-01-09,110.5,110.79,108.51,110.22,92156,110.5,110.79,108.51,110.22,92156,0.0,1.0
2024-01-10,112.15,112.15,109.83,110.43,61132,112.15,112.15,109.83,110.43,61132,0.0,1.0
2024-01-11,111.19,111.8683,109.2101,111.07,70842,111.19,111.8683,109.2101,111.07,70842,0.0,1.0
2024-01-12,109.68,112.71,108.99,112.71,47606,109.68,112.71,108.99,112.71,47606,0.0,1.0
2024-01-16,108.54,109.19,107.7,108.04,81995,108.54,109.19,107.7,108.04,81995,0.0,1.0
2024-01-17,110.31,110.34,105.86,106.81,102532,110.31,110.34,105.86,106.81,102532,0.0,1.0
2024-01-18,110.39,111.14,108.0,111.14,63258,110.39,111.14,108.0,111.14,63258,0.0,1.0
2024-01-19,111.17,111.38,108.75,110.87,51147,111.17,111.38,108.75,110.87,51147,0.0,1.0
2024-01-22,114.76,115.18,112.3,112.8,67271,114.76,115.18,112.3,112.8,67271,0.0,1.0
2024-01-23,109.68,114.92,109.48,114.81,67388,109.68,114.92,109.48,114.81,67388,0.0,1.0
2024-01-24,109.42,111.46,107.7,111.46,60539,109.42,111.46,107.7,111.46,60539,0.0,1.0
2024-01-25,110.25,111.78,108.8594,111.78,64146,110.25,111.78,108.8594,111.78,64146,0.0,1.0
2024-01-26,109.78,110.96,108.73,110.59,51156,109.78,110.96,108.73,110.59,51156,0.0,1.0
2024-01-29,112.29,112.3,109.3,109.9,104072,112.29,112.3,109.3,109.9,104072,0.0,1.0
2024-01-30,113.83,114.05,111.96,111.96,82414,113.83,114.05,111.96,111.96,82414,0.0,1.0
2024-01-31,115.34,119.98,113.08,113.83,153949,115.34,119.98,113.08,113.83,153949,0.0,1.0
2024-02-01,116.72,116.75,112.615,116.09,68140,116.72,116.75,112.615,116.09,68140,0.0,1.0
2024-02-02,117.35,117.48,113.32,114.31,63443,117.35,117.48,113.32,114.31,63443,0.0,1.0
2024-02-05,114.59,115.74,112.08,115.33,62968,114.59,115.74,112.08,115.33,62968,0.0,1.0
2024-02-06,114.35,115.6,113.08,114.9,46277,114.35,115.6,113.08,114.9,46277,0.0,1.0
2024-02-07,115.81,116.505,114.5,115.35,37408,115.81,116.505,114.5,115.35,37408,0.0,1.0
2024-02-08,117.71,117.82,114.8,115.82,84176,117.71,117.82,114.8,115.82,84176,0.0,1.0
2024-02-09,120.84,121.25,116.92,117.61,80963,120.84,121.25,116.92,117.61,80963,0.0,1.0
2024-02-12,123.66,124.3193,121.26,121.61,98236,123.66,124.3193,121.26,121.61,98236,0.0,1.0
2024-02-13,116.82,118.79,115.46,117.51,82768,116.82,118.79,115.46,117.51,82768,0.0,1.0
2024-02-14,119.74,119.83,116.58,119.44,62949,119.74,119.83,116.58,119.44,62949,0.0,1.0
2024-02-15,122.45,123.54,118.05,121.4,89333,122.45,123.54,118.05,121.4,89333,0.0,1.0
2024-02-16,118.87,121.97,118.725,120.86,78229,118.87,121.97,118.725,120.86,78229,0.0,1.0
2024-02-20,117.1,117.98,114.265,117.78,81964,117.1,117.98,114.265,117.78,81964,0.0,1.0
2024-02-21,114.85,117.145,108.48,115.68,153528,114.85,117.145,108.48,115.68,153528,0.0,1.0
2024-02-22,115.5,116.4411,111.75,116.34,115169,115.5,116.4411,111.75,116.34,115169,0.0,1.0
2024-02-23,118.15,123.06,115.1535,116.34,88977,118.15,123.06,115.1535,116.34,88977,0.0,1.0
2024-02-26,122.01,122.85,116.61,117.48,94635,122.01,122.85,116.61,117.48,94635,0.0,1.0
2024-02-27,124.39,124.67,122.19,123.51,93757,124.39,124.67,122.19,123.51,93757,0.0,1.0
2024-02-28,123.18,125.0,122.43,123.5,49736,123.18,125.0,122.43,123.5,49736,0.0,1.0
2024-02-29,126.85,126.881,124.27,124.71,66220,126.85,126.881,124.27,124.71,66220,0.0,1.0
2024-03-01,129.35,129.9399,125.76,127.68,90259,129.35,129.9399,125.76,127.68,90259,0.0,1.0
2024-03-04,125.14,132.6699,125.13,130.02,57836,125.14,132.6699,125.13,130.02,57836,0.0,1.0
2024-03-05,119.4,124.99,118.83,124.14,68740,119.4,124.99,118.83,124.14,68740,0.0,1.0
2024-03-06,118.51,121.3,117.635,120.71,87237,118.51,121.3,117.635,120.71,87237,0.0,1.0
2024-03-07,120.29,121.255,119.18,119.18,38813,120.29,121.255,119.18,119.18,38813,0.0,1.0
2024-03-08,119.77,123.92,118.8579,121.49,63641,119.77,123.92,118.8579,121.49,63641,0.0,1.0
2024-03-11,117.59,119.14,116.14,119.14,41995,117.59,119.14,116.14,119.14,41995,0.0,1.0
2024-03-12,119.3,119.36,116.55,117.21,63013,119.3,119.36,116.55,117.21,63013,0.0,1.0
2024-03-13,118.4,120.01,118.33,119.36,33174,118.4,120.01,118.33,119.36,33174,0.0,1.0
2024-03-14,115.9,117.335,115.5487,117.26,69912,115.9,117.335,115.5487,117.26,69912,0.0,1.0
2024-03-15,116.26,117.4799,114.86,114.86,183745,116.26,117.4799,114.86,114.86,183745,0.0,1.0
2024-03-18,117.12,119.3,115.56,116.41,68095,117.12,119.3,115.56,116.41,68095,0.0,1.0
2024-03-19,121.24,121.24,116.97,116.97,41376,121.24,121.24,116.97,116.97,41376,0.0,1.0
2024-03-20,126.48,127.77,120.6,120.61,61441,126.48,127.77,120.6,120.61,61441,0.0,1.0
2024-03-21,131.25,132.21,126.7826,128.28,72895,131.25,132.21,126.7826,128.28,72895,0.0,1.0
2024-03-22,130.31,131.98,129.12,131.98,36952,130.31,131.98,129.12,131.98,36952,0.0,1.0
2024-03-25,128.73,131.01,128.63,130.28,39918,128.73,131.01,128.63,130.28,39918,0.0,1.0
2024-03-26,128.12,130.26,127.53,130.04,39503,128.12,130.26,127.53,130.04,39503,0.0,1.0
2024-03-27,128.29,129.38,127.76,129.35,64828,128.29,129.38,127.76,129.35,64828,0.0,1.0
2024-03-28,130.24,131.26,128.88,129.23,70471,130.24,131.26,128.88,129.23,70471,0.0,1.0
2024-04-01,128.06,132.0,127.36,130.43,43821,128.06,132.0,127.36,130.43,43821,0.0,1.0
2024-04-02,124.0,125.99,123.16,125.99,56452,124.0,125.99,123.16,125.99,56452,0.0,1.0
2024-04-03,128.27,129.94,123.14,123.14,80429,128.27,129.94,123.14,123.14,80429,0.0,1.0
2024-04-04,126.6,130.25,125.53,129.7,52428,126.6,130.25,125.53,129.7,52428,0.0,1.0
2024-04-05,129.02,129.25,126.34,126.67,60196,129.02,129.25,126.34,126.67,60196,0.0,1.0
2024-04-08,128.05,131.95,127.34,129.02,56899,128.05,131.95,127.34,129.02,56899,0.0,1.0
2024-04-09,128.17,128.17,126.0,128.05,61159,128.17,128.17,126.0,128.05,61159,0.0,1.0
2024-04-10,120.55,125.815,119.77,123.57,53895,120.55,125.815,119.77,123.57,53895,0.0,1.0
2024-04-11,120.24,120.905,119.41,120.44,48293,120.24,120.905,119.41,120.44,48293,0.0,1.0
2024-04-12,117.5,119.48,116.98,119.12,61230,117.5,119.48,116.98,119.12,61230,0.0,1.0
2024-04-15,115.38,118.155,114.07,117.93,71435,115.38,118.155,114.07,117.93,71435,0.0,1.0
2024-04-16,113.77,115.1999,111.5,113.82,60921,113.77,115.1999,111.5,113.82,60921,0.0,1.0
2024-04-17,110.0,114.62,109.59,114.6,80571,110.0,114.62,109.59,114.6,80571,0.0,1.0
2024-04-18,109.69,112.51,108.96,111.1,68711,109.69,112.51,108.96,111.1,68711,0.0,1.0
2024-04-19,108.54,110.65,106.48,109.18,86731,108.54,110.65,106.48,109.18,86731,0.0,1.0
2024-04-22,109.77,111.345,108.17,109.11,93564,109.77,111.345,108.17,109.11,93564,0.0,1.0
2024-04-23,113.9,114.04,110.04,110.49,65315,113.9,114.04,110.04,110.49,65315,0.0,1.0
2024-04-24,112.31,115.49,110.31,113.32,112402,112.31,115.49,110.31,113.32,112402,0.0,1.0
2024-04-25,113.59,114.52,109.01,110.17,65654,113.59,114.52,109.01,110.17,65654,0.0,1.0
2024-04-26,112.95,115.575,112.83,113.9,51664,112.95,115.575,112.83,113.9,51664,0.0,1.0
2024-04-29,111.52,115.4,110.79,114.0,60598,111.52,115.4,110.79,114.0,60598,0.0,1.0
2024-04-30,109.67,111.2499,109.21,109.79,83095,109.67,111.2499,109.21,109.79,83095,0.0,1.0
2024-05-01,100.59,114.6,100.14,108.84,234085,100.59,114.6,100.14,108.84,234085,0.0,1.0
2024-05-02,102.45,102.89,98.26,101.02,135889,102.45,102.89,98.26,101.02,135889,0.0,1.0
2024-05-03,102.54,106.434,101.055,104.62,102327,102.54,106.434,101.055,104.62,102327,0.0,1.0
2024-05-06,104.04,106.4,103.32,104.0,131281,104.04,106.4,103.32,104.0,131281,0.0,1.0
2024-05-07,99.88,104.06,99.5,104.06,108615,99.88,104.06,99.5,104.06,108615,0.0,1.0
2024-05-08,101.18,101.32,98.695,99.32,105183,101.18,101.32,98.695,99.32,105183,0.0,1.0
2024-05-09,102.74,102.95,99.75,101.31,69700,102.74,102.95,99.75,101.31,69700,0.0,1.0
2024-05-10,103.05,104.33,101.785,102.68,51174,103.05,104.33,101.785,102.68,51174,0.0,1.0
2024-05-13,103.76,104.78,103.06,103.81,46978,103.76,104.78,103.06,103.81,46978,0.0,1.0
2024-05-14,104.76,105.28,103.08,105.07,124487,104.76,105.28,103.08,105.07,124487,0.0,1.0
2024-05-15,107.01,107.03,105.47,106.61,43647,107.01,107.03,105.47,106.61,43647,0.0,1.0
2024-05-16,102.07,106.56,101.985,106.56,70190,102.07,106.56,101.985,106.56,70190,0.0,1.0
2024-05-17,100.76,102.41,100.39,102.41,57236,100.76,102.41,100.39,102.41,57236,0.0,1.0
2024-05-20,101.6,103.84,100.75,100.75,58351,101.6,103.84,100.75,100.75,58351,0.0,1.0
2024-05-21,103.06,103.14,100.35,101.0,65285,103.06,103.14,100.35,101.0,65285,0.0,1.0
2024-05-22,102.52,103.59,101.62,103.19,60152,102.52,103.59,101.62,103.19,60152,0.0,1.0
2024-05-23,101.78,103.13,100.295,103.13,68439,101.78,103.13,100.295,103.13,68439,0.0,1.0
2024-05-24,104.45,104.87,102.18,102.76,59592,104.45,104.87,102.18,102.76,59592,0.0,1.0
2024-05-28,103.37,106.12,102.8,104.83,52220,103.37,106.12,102.8,104.83,52220,0.0,1.0
2024-05-29,99.44,101.46,98.57,101.07,130056,99.44,101.46,98.57,101.07,130056,0.0,1.0
2024-05-30,101.11,103.29,99.08,100.08,152907,101.11,103.29,99.08,100.08,152907,0.0,1.0
2024-05-31,102.89,103.38,100.22,101.62,89044,102.89,103.38,100.22,101.62,89044,0.0,1.0
2024-06-03,98.74,104.13,98.35,104.13,76374,98.74,104.13,98.35,104.13,76374,0.0,1.0
2024-06-04,96.7,98.5,96.05,98.0,115570,96.7,98.5,96.05,98.0,115570,0.0,1.0
2024-06-05,99.51,100.185,96.0,97.1,116357,99.51,100.185,96.0,97.1,116357,0.0,1.0
2024-06-06,98.93,99.765,97.79,99.42,70861,98.93,99.765,97.79,99.42,70861,0.0,1.0
2024-06-07,97.65,99.24,97.54,97.92,56175,97.65,99.24,97.54,97.92,56175,0.0,1.0
2024-06-10,97.61,98.205,96.51,96.51,70629,97.61,98.205,96.51,96.51,70629,0.0,1.0
2024-06-11,96.41,97.47,95.95,96.46,59815,96.41,97.47,95.95,96.46,59815,0.0,1.0
2024-06-12,100.51,103.62,98.08,99.81,106984,100.51,103.62,98.08,99.81,106984,0.0,1.0
2024-06-13,99.6,100.03,97.94,99.99,67019,99.6,100.03,97.94,99.99,67019,0.0,1.0
2024-06-14,97.98,99.58,96.6,98.37,91276,97.98,99.58,96.6,98.37,91276,0.0,1.0
2024-06-17,98.85,99.05,96.74,96.9,72662,98.85,99.05,96.74,96.9,72662,0.0,1.0
2024-06-18,98.6,99.38,98.0,98.78,47301,98.6,99.38,98.0,98.78,47301,0.0,1.0
2024-06-20,95.87,99.0677,95.52,97.78,72033,95.87,99.0677,95.52,97.78,72033,0.0,1.0
2024-06-21,96.19,96.22,93.945,95.38,217866,96.19,96.22,93.945,95.38,217866,0.0,1.0
2024-06-24,94.36,96.81,94.28,96.29,57001,94.36,96.81,94.28,96.29,57001,0.0,1.0
2024-06-25,91.66,94.29,90.57,94.29,136233,91.66,94.29,90.57,94.29,136233,0.0,1.0
2024-06-26,91.25,91.765,90.09,90.76,72046,91.25,91.765,90.09,90.76,72046,0.0,1.0
2024-06-27,91.6,91.84,90.21,91.61,76376,91.6,91.84,90.21,91.61,76376,0.0,1.0
2024-06-28,93.09,94.22,91.2,92.69,121829,93.09,94.22,91.2,92.69,121829,0.0,1.0
2024-07-01,89.18,93.09,88.34,92.91,108190,89.18,93.09,88.34,92.91,108190,0.0,1.0
2024-07-02,89.82,90.58,87.67,88.08,120766,89.82,90.58,87.67,88.08,120766,0.0,1.0
2024-07-03,89.45,91.5,89.04,89.9,40245,89.45,91.5,89.04,89.9,40245,0.0,1.0
2024-07-05,88.69,89.71,87.78,89.09,80876,88.69,89.71,87.78,89.09,80876,0.0,1.0
2024-07-08,92.15,92.41,89.73,89.73,149001,92.15,92.41,89.73,89.73,149001,0.0,1.0
2024-07-09,90.29,92.17,90.0,92.17,80093,90.29,92.17,90.0,92.17,80093,0.0,1.0
2024-07-10,91.29,91.475,90.02,90.86,71507,91.29,91.475,90.02,90.86,71507,0.0,1.0
2024-07-11,97.61,99.4499,93.89,93.89,79723,97.61,99.4499,93.89,93.89,79723,0.0,1.0
2024-07-12,99.74,101.84,98.15,99.26,81936,99.74,101.84,98.15,99.26,81936,0.0,1.0
2024-07-15,99.32,103.12,99.29,100.56,88759,99.32,103.12,99.29,100.56,88759,0.0,1.0
2024-07-16,111.52,112.38,100.93,100.93,175096,111.52,112.38,100.93,100.93,175096,0.0,1.0
2024-07-17,114.49,115.26,108.73,109.28,191744,114.49,115.26,108.73,109.28,191744,0.0,1.0
2024-07-18,116.58,119.52,114.31,114.31,289274,116.58,119.52,114.31,114.31,289274,0.0,1.0
2024-07-19,113.55,116.85,112.25,116.85,97074,113.55,116.85,112.25,116.85,97074,0.0,1.0
2024-07-22,116.56,117.63,111.28,113.55,77868,116.56,117.63,111.28,113.55,77868,0.0,1.0
2024-07-23,120.59,121.68,114.74,115.5,95467,120.59,121.68,114.74,115.5,95467,0.0,1.0
2024-07-24,113.57,121.86,113.116,119.27,128363,113.57,121.86,113.116,119.27,128363,0.0,1.0
2024-07-25,117.81,120.07,113.41,114.82,187393,117.81,120.07,113.41,114.82,187393,0.0,1.0
2024-07-26,124.89,125.94,121.045,121.64,69713,124.89,125.94,121.045,121.64,69713,0.0,1.0
2024-07-29,122.98,125.5,122.01,125.28,66117,122.98,125.5,122.01,125.28,66117,0.0,1.0
2024-07-30,120.88,125.98,120.39,123.74,126936,120.88,125.98,120.39,123.74,126936,0.0,1.0
2024-07-31,120.59,124.87,113.12,117.58,209531,120.59,124.87,113.12,117.58,209531,0.0,1.0
2024-08-01,108.86,120.5,106.58,120.2,238424,108.86,120.5,106.58,120.2,238424,0.0,1.0
2024-08-02,103.78,106.25,101.57,103.79,176118,103.78,106.25,101.57,103.79,176118,0.0,1.0
2024-08-05,101.32,102.29,93.2,96.29,133993,101.32,102.29,93.2,96.29,133993,0.0,1.0
2024-08-06,98.61,102.35,98.23,100.24,160578,98.61,102.35,98.23,100.24,160578,0.0,1.0
2024-08-07,94.69,102.46,94.68,100.17,106849,94.69,102.46,94.68,100.17,106849,0.0,1.0
2024-08-08,95.27,97.21,94.5,97.21,81437,95.27,97.21,94.5,97.21,81437,0.0,1.0
2024-08-09,95.48,96.18,94.5197,94.85,59219,95.48,96.18,94.5197,94.85,59219,0.0,1.0
2024-08-12,93.55,96.51,92.75,95.12,62695,93.55,96.51,92.75,95.12,62695,0.0,1.0
2024-08-13,98.68,98.81,93.66,94.63,150807,98.68,98.81,93.66,94.63,150807,0.0,1.0
2024-08-14,94.46,100.0,93.5,98.24,104290,94.46,100.0,93.5,98.24,104290,0.0,1.0
2024-08-15,97.01,98.5,95.47,97.11,75918,97.01,98.5,95.47,97.11,75918,0.0,1.0
2024-08-16,95.0,98.345,94.9,96.5,56166,95.0,98.345,94.9,96.5,56166,0.0,1.0
2024-08-19,97.52,97.88,95.32,95.32,128563,97.52,97.88,95.32,95.32,128563,0.0,1.0
2024-08-20,95.45,97.9,95.05,97.3,52893,95.45,97.9,95.05,97.3,52893,0.0,1.0
2024-08-21,98.6,99.19,96.16,97.01,66618,98.6,99.19,96.16,97.01,66618,0.0,1.0
2024-08-22,96.84,99.65,96.24,98.05,85980,96.84,99.65,96.24,98.05,85980,0.0,1.0
2024-08-23,104.63,104.64,97.5035,97.65,113787,104.63,104.64,97.5035,97.65,113787,0.0,1.0
2024-08-26,103.63,106.685,103.49,106.6,89135,103.63,106.685,103.49,106.6,89135,0.0,1.0
2024-08-27,100.23,102.44,100.13,101.97,56767,100.23,102.44,100.13,101.97,56767,0.0,1.0
2024-08-28,99.26,100.49,97.9663,98.93,68415,99.26,100.49,97.9663,98.93,68415,0.0,1.0
2024-08-29,99.92,101.16,98.615,100.9,41056,99.92,101.16,98.615,100.9,41056,0.0,1.0
2024-08-30,100.64,101.125,98.88,100.78,41312,100.64,101.125,98.88,100.78,41312,0.0,1.0
2024-09-03,95.65,101.22,94.785,99.94,68683,95.65,101.22,94.785,99.94,68683,0.0,1.0
2024-09-04,95.73,96.995,94.5,94.96,55468,95.73,96.995,94.5,94.96,55468,0.0,1.0
2024-09-05,95.47,97.0,94.18,96.13,86203,95.47,97.0,94.18,96.13,86203,0.0,1.0
2024-09-06,93.12,96.965,92.25,95.96,73925,93.12,96.965,92.25,95.96,73925,0.0,1.0
2024-09-09,91.16,94.535,91.16,93.0001,61417,91.16,94.535,91.16,93.0001,61417,0.0,1.0
2024-09-10,93.14,93.71,90.66,91.8,63721,93.14,93.71,90.66,91.8,63721,0.0,1.0
2024-09-11,94.05,94.05,90.82,92.16,60494,94.05,94.05,90.82,92.16,60494,0.0,1.0
2024-09-12,97.53,97.58,93.77,95.13,66783,97.53,97.58,93.77,95.13,66783,0.0,1.0
2024-09-13,102.1,103.12,99.175,99.42,60451,102.1,103.12,99.175,99.42,60451,0.0,1.0
2024-09-16,103.5,104.14,101.6,102.94,58420,103.5,104.14,101.6,102.94,58420,0.0,1.0
2024-09-17,105.54,106.54,104.1862,105.34,51019,105.54,106.54,104.1862,105.34,51019,0.0,1.0
2024-09-18,106.19,111.4499,105.37,106.0789,51618,106.19,111.4499,105.37,106.0789,51618,0.0,1.0
2024-09-19,110.45,111.68,108.1,110.61,40919,110.45,111.68,108.1,110.61,40919,0.0,1.0
2024-09-20,107.8,111.24,107.8,109.3,180586,107.8,111.24,107.8,109.3,180586,0.0,1.0
2024-09-23,106.9,110.475,106.32,109.27,39270,106.9,110.475,106.32,109.27,39270,0.0,1.0
2024-09-24,106.07,107.525,105.0345,107.33,36637,106.07,107.525,105.0345,107.33,36637,0.0,1.0
2024-09-25,103.04,105.89,102.89,105.89,45128,103.04,105.89,102.89,105.89,45128,0.0,1.0
2024-09-26,105.94,108.79,105.63,105.72,70194,105.94,108.79,105.63,105.72,70194,0.0,1.0
2024-09-27,104.56,108.9299,103.98,108.12,136463,104.56,108.9299,103.98,108.12,136463,0.0,1.0
2024-09-30,105.42,106.345,103.04,103.04,48768,105.42,106.345,103.04,103.04,48768,0.0,1.0
2024-10-01,104.81,105.84,103.47,104.67,40409,104.81,105.84,103.47,104.67,40409,0.0,1.0
2024-10-02,103.49,105.54,102.335,103.54,81142,103.49,105.54,102.335,103.54,81142,0.0,1.0
2024-10-03,103.47,103.5,101.075,102.0,44979,103.47,103.5,101.075,102.0,44979,0.0,1.0
2024-10-04,106.18,106.2,103.305,106.07,94942,106.18,106.2,103.305,106.07,94942,0.0,1.0
2024-10-07,106.97,106.97,104.1074,104.71,93479,106.97,106.97,104.1074,104.71,93479,0.0,1.0
2024-10-08,108.04,108.37,106.195,107.74,69211,108.04,108.37,106.195,107.74,69211,0.0,1.0
2024-10-09,109.02,109.26,106.71,108.06,47763,109.02,109.26,106.71,108.06,47763,0.0,1.0
2024-10-10,105.93,107.7547,105.323,106.91,39003,105.93,107.7547,105.323,106.91,39003,0.0,1.0
2024-10-11,109.25,109.3,106.27,106.27,33684,109.25,109.3,106.27,106.27,33684,0.0,1.0
2024-10-14,109.83,110.46,108.0201,108.73,33060,109.83,110.46,108.0201,108.73,33060,0.0,1.0
2024-10-15,108.96,111.29,108.96,110.25,58362,108.96,111.29,108.96,110.25,58362,0.0,1.0
2024-10-16,112.8,113.1,110.475,110.92,37451,112.8,113.1,110.475,110.92,37451,0.0,1.0
2024-10-17,109.87,112.68,108.66,112.62,48407,109.87,112.68,108.66,112.62,48407,0.0,1.0
2024-10-18,109.54,110.75,109.21,110.41,50064,109.54,110.75,109.21,110.41,50064,0.0,1.0
2024-10-21,102.97,108.73,102.93,108.73,64041,102.97,108.73,102.93,108.73,64041,0.0,1.0
2024-10-22,100.47,102.08,100.47,102.0,60289,100.47,102.08,100.47,102.0,60289,0.0,1.0
2024-10-23,102.43,102.94,99.86,99.86,47480,102.43,102.94,99.86,99.86,47480,0.0,1.0
2024-10-24,104.07,104.09,101.63,102.92,41948,104.07,104.09,101.63,102.92,41948,0.0,1.0
2024-10-25,104.18,105.865,103.395,105.04,45436,104.18,105.865,103.395,105.04,45436,0.0,1.0
2024-10-28,106.98,107.31,105.65,105.65,68860,106.98,107.31,105.65,105.65,68860,0.0,1.0
2024-10-29,103.43,106.67,101.69,105.06,72262,103.43,106.67,101.69,105.06,72262,0.0,1.0
2024-10-30,112.88,119.105,107.7,107.7,154153,112.88,119.105,107.7,107.7,154153,0.0,1.0
2024-10-31,109.46,112.675,108.73,112.37,110058,109.46,112.675,108.73,112.37,110058,0.0,1.0
2024-11-01,109.89,113.58,109.26,110.96,56897,109.89,113.58,109.26,110.96,56897,0.0,1.0
2024-11-04,110.02,113.22,109.36,109.36,44667,110.02,113.22,109.36,109.36,44667,0.0,1.0
2024-11-05,116.48,117.46,108.77,108.77,69276,116.48,117.46,108.77,108.77,69276,0.0,1.0
2024-11-06,122.69,126.55,119.91,120.0,88857,122.69,126.55,119.91,120.0,88857,0.0,1.0
2024-11-07,122.41,124.545,120.17,121.49,53686,122.41,124.545,120.17,121.49,53686,0.0,1.0
2024-11-08,122.26,124.075,121.28,122.32,49702,122.26,124.075,121.28,122.32,49702,0.0,1.0
2024-11-11,125.3,125.83,123.55,123.55,40494,125.3,125.83,123.55,123.55,40494,0.0,1.0
2024-11-12,121.77,124.84,121.6375,123.15,49289,121.77,124.84,121.6375,123.15,49289,0.0,1.0
2024-11-13,123.73,127.455,123.39,123.65,48051,123.73,127.455,123.39,123.65,48051,0.0,1.0
2024-11-14,121.34,126.37,119.64,125.18,57227,121.34,126.37,119.64,125.18,57227,0.0,1.0
2024-11-15,120.39,123.45,118.579,123.45,38884,120.39,123.45,118.579,123.45,38884,0.0,1.0
2024-11-18,122.76,123.54,120.2,120.3,53560,122.76,123.54,120.2,120.3,53560,0.0,1.0
2024-11-19,121.05,121.61,119.88,120.85,50313,121.05,121.61,119.88,120.85,50313,0.0,1.0
2024-11-20,121.3,122.01,119.03,120.54,32845,121.3,122.01,119.03,120.54,32845,0.0,1.0
2024-11-21,123.36,126.0,122.67,122.67,52985,123.36,126.0,122.67,122.67,52985,0.0,1.0
2024-11-22,127.53,127.54,124.72,124.72,58905,127.53,127.54,124.72,124.72,58905,0.0,1.0
2024-11-25,131.66,134.792,129.7109,130.02,58085,131.66,134.792,129.7109,130.02,58085,0.0,1.0
2024-11-26,125.9,129.91,125.78,129.91,67218,125.9,129.91,125.78,129.91,67218,0.0,1.0
2024-11-27,125.13,129.0,124.81,126.2,31833,125.13,129.0,124.81,126.2,31833,0.0,1.0
2024-11-29,125.7,128.18,124.77,127.0,30520,125.7,128.18,124.77,127.0,30520,0.0,1.0
2024-12-02,126.72,128.74,124.58,125.07,39232,126.72,128.74,124.58,125.07,39232,0.0,1.0
2024-12-03,126.85,128.1,125.0,127.55,44641,126.85,128.1,125.0,127.55,44641,0.0,1.0
2024-12-04,128.63,128.91,125.86,127.35,37986,128.63,128.91,125.86,127.35,37986,0.0,1.0
2024-12-05,126.64,128.9,125.5,128.295,30374,126.64,128.9,125.5,128.295,30374,0.0,1.0
2024-12-06,127.27,128.0,125.91,128.0,41256,127.27,128.0,125.91,128.0,41256,0.0,1.0
2024-12-09,128.29,130.06,127.93,128.27,31457,128.29,130.06,127.93,128.27,31457,0.0,1.0
2024-12-10,124.03,128.16,123.42,128.14,98195,124.03,128.16,123.42,128.14,98195,0.0,1.0
2024-12-11,124.34,126.155,123.47,125.31,41801,124.34,126.155,123.47,125.31,41801,0.0,1.0
2024-12-12,121.88,123.68,121.665,123.2,33725,121.88,123.68,121.665,123.2,33725,0.0,1.0
2024-12-13,118.79,126.4513,117.92,121.11,41977,118.79,126.4513,117.92,121.11,41977,0.0,1.0
2024-12-16,117.52,120.41,115.67,119.0,44159,117.52,120.41,115.67,119.0,44159,0.0,1.0
2024-12-17,116.36,118.925,115.04,117.03,40748,116.36,118.925,115.04,117.03,40748,0.0,1.0
2024-12-18,110.42,118.155,109.34,116.41,59102,110.42,118.155,109.34,116.41,59102,0.0,1.0
2024-12-19,106.21,112.645,105.745,111.56,68582,106.21,112.645,105.745,111.56,68582,0.0,1.0
2024-12-20,106.77,108.99,104.42,104.42,160420,106.77,108.99,104.42,104.42,160420,0.0,1.0
2024-12-23,105.71,107.13,105.4717,106.04,32009,105.71,107.13,105.4717,106.04,32009,0.0,1.0
2024-12-24,107.26,107.32,105.0,105.57,22546,107.26,107.32,105.0,105.57,22546,0.0,1.0
2024-12-26,106.57,107.1,105.215,106.56,40955,106.57,107.1,105.215,106.56,40955,0.0,1.0
2024-12-27,103.72,105.91,102.07,105.32,48654,103.72,105.91,102.07,105.32,48654,0.0,1.0
2024-12-30,102.45,103.98,100.18,102.93,31035,102.45,103.98,100.18,102.93,31035,0.0,1.0
2024-12-31,102.16,104.48,101.58,102.53,32477,102.16,104.48,101.58,102.53,32477,0.0,1.0
2025-01-02,99.86,104.545,98.77,103.32,47234,99.86,104.545,98.77,103.32,47234,0.0,1.0
2025-01-03,101.04,101.5,97.0573,100.56,41377,101.04,101.5,97.0573,100.56,41377,0.0,1.0
2025-01-06,100.65,104.11,99.79,101.42,44453,100.65,104.11,99.79,101.42,44453,0.0,1.0
2025-01-07,98.44,101.67,98.14,100.44,88888,98.44,101.67,98.14,100.44,88888,0.0,1.0
2025-01-08,97.65,99.54,96.46,96.46,45966,97.65,99.54,96.46,96.46,45966,0.0,1.0
2025-01-10,96.08,97.065,94.62,95.21,48916,96.08,97.065,94.62,95.21,48916,0.0,1.0
2025-01-13,102.18,102.49,93.86,94.4,86638,102.18,102.49,93.86,94.4,86638,0.0,1.0
2025-01-14,103.94,104.48,100.58,101.49,85893,103.94,104.48,100.58,101.49,85893,0.0,1.0
2025-01-15,108.87,109.36,106.555,108.48,77422,108.87,109.36,106.555,108.48,77422,0.0,1.0
2025-01-16,106.96,109.25,105.68,108.24,73940,106.96,109.25,105.68,108.24,73940,0.0,1.0
2025-01-17,106.72,109.325,105.85,108.93,63995,106.72,109.325,105.85,108.93,63995,0.0,1.0
2025-01-21,110.42,111.37,108.18,108.18,60447,110.42,111.37,108.18,108.18,60447,0.0,1.0
2025-01-22,107.63,111.13,107.27,109.52,75706,107.63,111.13,107.27,109.52,75706,0.0,1.0
2025-01-23,108.12,109.3,107.38,107.51,45083,108.12,109.3,107.38,107.51,45083,0.0,1.0
2025-01-24,109.45,109.73,106.74,108.29,68704,109.45,109.73,106.74,108.29,68704,0.0,1.0
2025-01-27,109.96,111.355,108.115,109.51,74128,109.96,111.355,108.115,109.51,74128,0.0,1.0
2025-01-28,107.92,109.57,106.59,109.57,63312,107.92,109.57,106.59,109.57,63312,0.0,1.0
2025-01-29,107.52,108.94,106.095,107.45,56843,107.52,108.94,106.095,107.45,56843,0.0,1.0
2025-01-30,112.26,114.19,107.72,109.63,90861,112.26,114.19,107.72,109.63,90861,0.0,1.0
2025-01-31,107.78,111.6,107.45,111.27,55654,107.78,111.6,107.45,111.27,55654,0.0,1.0
2025-02-03,103.61,105.915,103.2546,105.2,46905,103.61,105.915,103.2546,105.2,46905,0.0,1.0
2025-02-04,105.79,105.975,101.92,103.22,39013,105.79,105.975,101.92,103.22,39013,0.0,1.0
2025-02-05,105.77,106.9,104.871,106.9,62759,105.77,106.9,104.871,106.9,62759,0.0,1.0
2025-02-06,106.07,107.64,105.82,106.12,27747,106.07,107.64,105.82,106.12,27747,0.0,1.0
2025-02-07,102.89,106.015,102.12,105.81,38474,102.89,106.015,102.12,105.81,38474,0.0,1.0
2025-02-10,104.24,105.1075,103.27,103.94,40262,104.24,105.1075,103.27,103.94,40262,0.0,1.0
2025-02-11,103.14,106.01,102.35,102.35,37224,103.14,106.01,102.35,102.35,37224,0.0,1.0
2025-02-12,99.78,101.41,99.76,100.63,44896,99.78,101.41,99.76,100.63,44896,0.0,1.0
2025-02-13,101.55,101.9599,100.11,100.42,40483,101.55,101.9599,100.11,100.42,40483,0.0,1.0
2025-02-14,101.82,103.1,101.21,102.3,39718,101.82,103.1,101.21,102.3,39718,0.0,1.0
2025-02-18,99.7,101.68,97.61,101.68,64866,99.7,101.68,97.61,101.68,64866,0.0,1.0
2025-02-19,92.01,95.95,86.21,95.95,198716,92.01,95.95,86.21,95.95,198716,0.0,1.0
2025-02-20,90.24,91.34,88.39,91.3,155732,90.24,91.34,88.39,91.3,155732,0.0,1.0
2025-02-21,82.53,91.99,82.23,91.99,158765,82.53,91.99,82.23,91.99,158765,0.0,1.0
2025-02-24,82.0,83.145,80.3,82.62,104538,82.0,83.145,80.3,82.62,104538,0.0,1.0
2025-02-25,83.99,85.22,81.88,81.88,123771,83.99,85.22,81.88,81.88,123771,0.0,1.0
2025-02-26,84.0,85.71,83.97,84.41,81538,84.0,85.71,83.97,84.41,81538,0.0,1.0
2025-02-27,81.15,84.248,79.424,82.87,121295,81.15,84.248,79.424,82.87,121295,0.0,1.0
2025-02-28,79.37,82.12,79.24,81.57,102811,79.37,82.12,79.24,81.57,102811,0.0,1.0
2025-03-03,77.71,81.985,76.9726,79.66,75322,77.71,81.985,76.9726,79.66,75322,0.0,1.0
2025-03-04,74.77,76.7501,73.01,75.88,67502,74.77,76.7501,73.01,75.88,67502,0.0,1.0
2025-03-05,76.74,77.3427,74.3,75.31,79276,76.74,77.3427,74.3,75.31,79276,0.0,1.0
2025-03-06,77.08,77.58,75.12,75.63,70594,77.08,77.58,75.12,75.63,70594,0.0,1.0
2025-03-07,78.49,79.28,75.99,77.06,78409,78.49,79.28,75.99,77.06,78409,0.0,1.0
2025-03-10,77.06,80.07,75.69,77.94,100426,77.06,80.07,75.69,77.94,100426,0.0,1.0
2025-03-11,77.07,79.24,77.05,77.29,83689,77.07,79.24,77.05,77.29,83689,0.0,1.0
2025-03-12,78.54,79.45,77.17,77.79,75487,78.54,79.45,77.17,77.79,75487,0.0,1.0
2025-03-13,78.37,80.8,76.835,78.29,91696,78.37,80.8,76.835,78.29,91696,0.0,1.0
2025-03-14,80.89,81.38,79.325,79.45,96024,80.89,81.38,79.325,79.45,96024,0.0,1.0
2025-03-17,81.14,82.37,80.01,80.01,58835,81.14,82.37,80.01,80.01,58835,0.0,1.0
2025-03-18,80.07,82.11,79.92,81.12,85561,80.07,82.11,79.92,81.12,85561,0.0,1.0
2025-03-19,81.63,82.3282,79.51,80.09,76688,81.63,82.3282,79.51,80.09,76688,0.0,1.0
2025-03-20,82.42,83.43,80.16,80.16,76423,82.42,83.43,80.16,80.16,76423,0.0,1.0
2025-03-21,80.41,81.81,79.7367,80.86,269079,80.41,81.81,79.7367,80.86,269079,0.0,1.0
2025-03-24,84.22,84.325,81.12,81.98,84774,84.22,84.325,81.12,81.98,84774,0.0,1.0
2025-03-25,81.26,83.575,81.15,83.27,109449,81.26,83.575,81.15,83.27,109449,0.0,1.0
2025-03-26,80.02,81.98,79.54,81.09,74492,80.02,81.98,79.54,81.09,74492,0.0,1.0
2025-03-27,80.44,81.12,78.8,80.13,52413,80.44,81.12,78.8,80.13,52413,0.0,1.0
2025-03-28,76.61,79.83,75.77,79.83,69094,76.61,79.83,75.77,79.83,69094,0.0,1.0
2025-03-31,74.98,76.3057,74.04,74.04,83339,74.98,76.3057,74.04,74.04,83339,0.0,1.0
2025-04-01,74.53,75.479,73.62,73.89,76693,74.53,75.479,73.62,73.89,76693,0.0,1.0
2025-04-02,78.03,78.1628,73.32,73.32,96620,78.03,78.1628,73.32,73.32,96620,0.0,1.0
2025-04-03,72.04,73.35,70.265,73.35,185750,72.04,73.35,70.265,73.35,185750,0.0,1.0
2025-04-04,72.87,74.005,67.42,68.48,168041,72.87,74.005,67.42,68.48,168041,0.0,1.0
2025-04-07,71.94,75.69,69.0,69.76,118895,71.94,75.69,69.0,69.76,118895,0.0,1.0
2025-04-08,69.08,75.42,67.76,74.27,92221,69.08,75.42,67.76,74.27,92221,0.0,1.0
2025-04-09,74.28,76.44,67.64,68.32,194257,74.28,76.44,67.64,68.32,194257,0.0,1.0
2025-04-10,71.01,73.05,69.05,72.38,93231,71.01,73.05,69.05,72.38,93231,0.0,1.0
2025-04-11,71.55,72.36,69.17,71.4,61310,71.55,72.36,69.17,71.4,61310,0.0,1.0
2025-04-14,71.26,72.91,69.93,72.91,72422,71.26,72.91,69.93,72.91,72422,0.0,1.0
2025-04-15,70.35,72.3505,69.76,70.46,66627,70.35,72.3505,69.76,70.46,66627,0.0,1.0
2025-04-16,70.08,70.5,68.6951,70.24,73806,70.08,70.5,68.6951,70.24,73806,0.0,1.0
2025-04-17,71.94,72.54,70.01,70.02,96788,71.94,72.54,70.01,70.02,96788,0.0,1.0
2025-04-21,70.61,71.56,69.07,71.5,72962,70.61,71.56,69.07,71.5,72962,0.0,1.0
2025-04-22,71.61,72.85,69.16,71.99,90567,71.61,72.85,69.16,71.99,90567,0.0,1.0
2025-04-23,71.56,76.05,71.11,73.98,97177,71.56,76.05,71.11,73.98,97177,0.0,1.0
2025-04-24,74.07,74.8799,72.15,72.2,88311,74.07,74.8799,72.15,72.2,88311,0.0,1.0
2025-04-25,73.03,73.71,72.0,73.08,92821,73.03,73.71,72.0,73.08,92821,0.0,1.0
2025-04-28,72.44,74.19,71.4095,72.73,92115,72.44,74.19,71.4095,72.73,92115,0.0,1.0
2025-04-29,72.33,72.33,70.55,71.48,134565,72.33,72.33,70.55,71.48,134565,0.0,1.0
2025-04-30,65.14,69.58,63.55,67.15,279967,65.14,69.58,63.55,67.15,279967,0.0,1.0
2025-05-01,63.76,67.1102,63.6062,65.18,168166,63.76,67.1102,63.6062,65.18,168166,0.0,1.0
2025-05-02,68.22,69.46,64.15,64.63,138535,68.22,69.46,64.15,64.63,138535,0.0,1.0
2025-05-05,66.7,68.46,66.69,67.34,79270,66.7,68.46,66.69,67.34,79270,0.0,1.0
2025-05-06,64.62,65.67,64.19,65.67,103144,64.62,65.67,64.19,65.67,103144,0.0,1.0
2025-05-07,64.85,65.67,64.27,65.56,79232,64.85,65.67,64.27,65.56,79232,0.0,1.0
2025-05-08,67.75,68.85,65.73,65.73,69634,67.75,68.85,65.73,65.73,69634,0.0,1.0
2025-05-09,68.12,69.65,67.34,67.34,65407,68.12,69.65,67.34,67.34,65407,0.0,1.0
2025-05-12,72.62,74.6599,71.19,72.29,106577,72.62,74.6599,71.19,72.29,106577,0.0,1.0
2025-05-13,73.77,75.71,73.018,73.71,101196,73.77,75.71,73.018,73.71,101196,0.0,1.0
2025-05-14,70.4,73.69,70.39,73.11,83653,70.4,73.69,70.39,73.11,83653,0.0,1.0
2025-05-15,69.79,71.095,67.8429,69.7,55037,69.79,71.095,67.8429,69.7,55037,0.0,1.0
2025-05-16,70.97,71.57,69.54,69.85,57432,70.97,71.57,69.54,69.85,57432,0.0,1.0
2025-05-19,69.92,70.5,69.18,69.18,53417,69.92,70.5,69.18,69.18,53417,0.0,1.0
2025-05-20,69.79,71.56,69.25,69.51,99278,69.79,71.56,69.25,69.51,99278,0.0,1.0
2025-05-21,66.09,68.89,66.04,68.89,65299,66.09,68.89,66.04,68.89,65299,0.0,1.0
2025-05-22,66.51,67.52,66.03,67.52,103601,66.51,67.52,66.03,67.52,103601,0.0,1.0
2025-05-23,65.87,66.5,64.91,65.0,105410,65.87,66.5,64.91,65.0,105410,0.0,1.0
2025-05-27,68.15,68.71,65.905,67.3,88490,68.15,68.71,65.905,67.3,88490,0.0,1.0
2025-05-28,66.79,68.28,66.78,68.28,55695,66.79,68.28,66.78,68.28,55695,0.0,1.0
2025-05-29,67.98,67.995,66.61,67.55,74372,67.98,67.995,66.61,67.55,74372,0.0,1.0
2025-05-30,66.92,67.7,66.3997,67.08,69140,66.92,67.7,66.3997,67.08,69140,0.0,1.0
2025-06-02,64.74,66.56,63.135,66.51,113167,64.74,66.56,63.135,66.51,113167,0.0,1.0
2025-06-03,67.6,67.69,64.635,64.88,56368,67.6,67.69,64.635,64.88,56368,0.0,1.0
2025-06-04,67.64,68.36,66.74,67.29,109645,67.64,68.36,66.74,67.29,109645,0.0,1.0
2025-06-05,66.82,67.445,65.65,67.24,80588,66.82,67.445,65.65,67.24,80588,0.0,1.0
2025-06-06,67.37,68.605,66.17,68.19,103376,67.37,68.605,66.17,68.19,103376,0.0,1.0
2025-06-09,69.23,70.025,68.33,68.33,64946,69.23,70.025,68.33,68.33,64946,0.0,1.0
2025-06-10,71.52,71.79,69.41,70.2,89039,71.52,71.79,69.41,70.2,89039,0.0,1.0
2025-06-11,70.76,72.125,70.64,71.51,84134,70.76,72.125,70.64,71.51,84134,0.0,1.0
2025-06-12,69.67,70.28,68.75,69.4,57633,69.67,70.28,68.75,69.4,57633,0.0,1.0
2025-06-13,66.6,68.81,66.585,68.53,75445,66.6,68.81,66.585,68.53,75445,0.0,1.0
2025-06-16,68.73,68.8,66.7,67.94,102239,68.73,68.8,66.7,67.94,102239,0.0,1.0
2025-06-17,65.43,68.785,65.2638,67.82,58812,65.43,68.785,65.2638,67.82,58812,0.0,1.0
2025-06-18,66.22,67.5799,64.62,64.79,74827,66.22,67.5799,64.62,64.79,74827,0.0,1.0
2025-06-20,68.74,75.105,67.27,67.27,357429,68.74,75.105,67.27,67.27,357429,0.0,1.0
2025-06-23,73.58,73.89,67.68,67.69,163056,73.58,73.89,67.68,67.69,163056,0.0,1.0
2025-06-24,74.61,75.2075,73.24,74.88,78848,74.61,75.2075,73.24,74.88,78848,0.0,1.0
2025-06-25,73.43,74.815,72.56,74.54,94757,73.43,74.815,72.56,74.54,94757,0.0,1.0
2025-06-26,73.89,73.89,72.3562,73.6,67213,73.89,73.89,72.3562,73.6,67213,0.0,1.0
2025-06-27,74.26,75.845,73.06,73.06,188896,74.26,75.845,73.06,73.06,188896,0.0,1.0
2025-06-30,74.38,76.3984,73.5,75.3,72134,74.38,76.3984,73.5,75.3,72134,0.0,1.0
2025-07-01,80.96,83.63,73.81,74.02,306163,80.96,83.63,73.81,74.02,306163,0.0,1.0
2025-07-02,84.15,84.57,80.99,80.99,109934,84.15,84.57,80.99,80.99,109934,0.0,1.0
2025-07-03,84.13,85.435,83.38,84.28,35528,84.13,85.435,83.38,84.28,35528,0.0,1.0
2025-07-07,80.55,83.37,80.42,82.84,68439,80.55,83.37,80.42,82.84,68439,0.0,1.0
2025-07-08,83.56,84.355,80.79,81.29,73162,83.56,84.355,80.79,81.29,73162,0.0,1.0
2025-07-09,86.06,86.81,83.295,84.41,80855,86.06,86.81,83.295,84.41,80855,0.0,1.0
2025-07-10,86.3,88.3,85.0,85.0,145954,86.3,88.3,85.0,85.0,145954,0.0,1.0
2025-07-11,86.56,86.75,84.13,85.15,214367,86.56,86.75,84.13,85.15,214367,0.0,1.0
2025-07-14,83.87,86.56,82.68,86.56,279804,83.87,86.56,82.68,86.56,279804,0.0,1.0
2025-07-15,81.15,85.36,81.15,84.64,234994,81.15,85.36,81.15,84.64,234994,0.0,1.0
2025-07-16,81.49,82.25,79.735,81.94,69662,81.49,82.25,79.735,81.94,69662,0.0,1.0
2025-07-17,82.37,82.9753,81.4,81.71,76743,82.37,82.9753,81.4,81.71,76743,0.0,1.0
2025-07-18,74.01,81.9,73.24,80.86,166598,74.01,81.9,73.24,80.86,166598,0.0,1.0
2025-07-21,73.88,75.775,73.47,74.82,125027,73.88,75.775,73.47,74.82,125027,0.0,1.0
2025-07-22,77.22,77.91,73.8801,74.91,200310,77.22,77.91,73.8801,74.91,200310,0.0,1.0
2025-07-23,80.14,80.48,78.65,78.65,100005,80.14,80.48,78.65,78.65,100005,0.0,1.0
2025-07-24,78.36,79.76,78.11,79.33,77401,78.36,79.76,78.11,79.33,77401,0.0,1.0
2025-07-25,80.05,80.305,77.925,78.54,71833,80.05,80.305,77.925,78.54,71833,0.0,1.0
2025-07-28,78.25,80.125,78.25,79.81,91040,78.25,80.125,78.25,79.81,91040,0.0,1.0
2025-07-29,75.87,79.58,73.69,79.01,144599,75.87,79.58,73.69,79.01,144599,0.0,1.0
2025-07-30,73.78,78.92,72.24,76.02,270544,73.78,78.92,72.24,76.02,270544,0.0,1.0
2025-07-31,73.27,73.91,71.99,72.31,137661,73.27,73.91,71.99,72.31,137661,0.0,1.0
2025-08-01,71.99,72.79,69.01,71.43,155832,71.99,72.79,69.01,71.43,155832,0.0,1.0
2025-08-04,71.39,72.795,70.69,72.39,66150,71.39,72.795,70.69,72.39,66150,0.0,1.0
2025-08-05,72.85,75.745,69.984,71.48,257722,72.85,75.745,69.984,71.48,257722,0.0,1.0
2025-08-06,72.3,72.58,70.15,72.35,121336,72.3,72.58,70.15,72.35,121336,0.0,1.0
2025-08-07,73.88,75.29,72.09,73.16,138167,73.88,75.29,72.09,73.16,138167,0.0,1.0
2025-08-08,72.15,75.87,72.06,72.06,128957,72.15,75.87,72.06,72.06,128957,0.0,1.0
2025-08-11,71.39,73.815,70.14,72.44,76096,71.39,73.815,70.14,72.44,76096,0.0,1.0
2025-08-12,74.43,75.3541,71.5,72.61,110206,74.43,75.3541,71.5,72.61,110206,0.0,1.0
2025-08-13,78.72,78.85,73.88,74.68,124823,78.72,78.85,73.88,74.68,124823,0.0,1.0
2025-08-14,77.6,78.12,76.39,76.84,112848,77.6,78.12,76.39,76.84,112848,0.0,1.0
2025-08-15,79.08,79.68,77.015,78.48,133261,79.08,79.68,77.015,78.48,133261,0.0,1.0
2025-08-18,79.51,80.4,78.76,78.76,87448,79.51,80.4,78.76,78.76,87448,0.0,1.0
2025-08-19,81.06,83.22,79.685,80.67,118104,81.06,83.22,79.685,80.67,118104,0.0,1.0
2025-08-20,77.71,81.45,77.4516,81.45,191701,77.71,81.45,77.4516,81.45,191701,0.0,1.0
2025-08-21,78.63,78.85,75.8,76.9,74429,78.63,78.85,75.8,76.9,74429,0.0,1.0
2025-08-22,84.29,85.58,79.27,79.27,92404,84.29,85.58,79.27,79.27,92404,0.0,1.0
2025-08-25,84.5,85.35,83.19,83.29,100844,84.5,85.35,83.19,83.29,100844,0.0,1.0
2025-08-26,83.64,84.34,82.935,84.06,95276,83.64,84.34,82.935,84.06,95276,0.0,1.0
2025-08-27,81.88,84.03,81.42,82.68,59371,81.88,84.03,81.42,82.68,59371,0.0,1.0
2025-08-28,82.77,83.25,81.04,82.82,64160,82.77,83.25,81.04,82.82,64160,0.0,1.0
2025-08-29,82.61,84.68,81.7248,84.68,80170,82.61,84.68,81.7248,84.68,80170,0.0,1.0
2025-09-02,82.76,83.06,80.76,81.3,89327,82.76,83.06,80.76,81.3,89327,0.0,1.0
2025-09-03,81.33,82.435,80.67,81.96,92787,81.33,82.435,80.67,81.96,92787,0.0,1.0
2025-09-04,84.77,84.88,81.635,82.37,48164,84.77,84.88,81.635,82.37,48164,0.0,1.0
2025-09-05,86.16,87.88,84.17,84.99,71139,86.16,87.88,84.17,84.99,71139,0.0,1.0
2025-09-08,85.64,85.985,84.5,85.63,63919,85.64,85.985,84.5,85.63,63919,0.0,1.0
2025-09-09,78.8,84.775,78.29,84.11,151586,78.8,84.775,78.29,84.11,151586,0.0,1.0
2025-09-10,79.55,79.85,77.665,78.54,63251,79.55,79.85,77.665,78.54,63251,0.0,1.0
2025-09-11,82.53,82.64,79.27,79.27,103481,82.53,82.64,79.27,79.27,103481,0.0,1.0
2025-09-12,78.21,82.39,77.99,82.33,83576,78.21,82.39,77.99,82.33,83576,0.0,1.0
2025-09-15,78.6,79.77,76.85,78.56,98366,78.6,79.77,76.85,78.56,98366,0.0,1.0
2025-09-16,78.19,78.6,77.19,78.6,44966,78.19,78.6,77.19,78.6,44966,0.0,1.0
2025-09-17,76.41,81.442,75.99,79.0,132966,76.41,81.442,75.99,79.0,132966,0.0,1.0
2025-09-18,78.36,79.415,75.85,77.77,98617,78.36,79.415,75.85,77.77,98617,0.0,1.0
2025-09-19,75.89,78.14,75.19,78.14,208728,75.89,78.14,75.19,78.14,208728,0.0,1.0
2025-09-22,75.72,76.125,72.63,75.01,182208,75.72,76.125,72.63,75.01,182208,0.0,1.0
2025-09-23,74.42,77.545,74.33,76.31,119349,74.42,77.545,74.33,76.31,119349,0.0,1.0
2025-09-24,73.64,75.015,73.155,73.69,65312,73.64,75.015,73.155,73.69,65312,0.0,1.0
2025-09-25,72.94,73.59,71.76,72.91,65343,72.94,73.59,71.76,72.91,65343,0.0,1.0
2025-09-26,74.08,74.26,72.71,72.71,53806,74.08,74.26,72.71,72.71,53806,0.0,1.0
2025-09-29,73.45,74.325,72.775,73.91,54419,73.45,74.325,72.775,73.91,54419,0.0,1.0
2025-09-30,73.08,73.47,71.95,72.56,107836,73.08,73.47,71.95,72.56,107836,0.0,1.0
2025-10-01,73.67,75.48,72.47,73.13,86870,73.67,75.48,72.47,73.13,86870,0.0,1.0
2025-10-02,73.5,73.89,72.41,73.28,73277,73.5,73.89,72.41,73.28,73277,0.0,1.0
2025-10-03,72.4,74.86,72.36,74.54,50120,72.4,74.86,72.36,74.54,50120,0.0,1.0
2025-10-06,70.66,73.01,70.66,73.01,86320,70.66,73.01,70.66,73.01,86320,0.0,1.0
2025-10-07,71.6,73.75,70.38,70.38,146383,71.6,73.75,70.38,70.38,146383,0.0,1.0
2025-10-08,74.45,74.47,71.435,71.96,71879,74.45,74.47,71.435,71.96,71879,0.0,1.0
2025-10-09,73.03,74.16,72.315,74.08,73397,73.03,74.16,72.315,74.08,73397,0.0,1.0
2025-10-10,70.61,73.91,70.48,73.91,74711,70.61,73.91,70.48,73.91,74711,0.0,1.0
2025-10-13,70.48,72.06,70.41,71.52,62732,70.48,72.06,70.41,71.52,62732,0.0,1.0
2025-10-14,73.49,74.0,69.98,69.98,57743,73.49,74.0,69.98,69.98,57743,0.0,1.0
2025-10-15,73.05,75.0,72.28,73.45,55400,73.05,75.0,72.28,73.45,55400,0.0,1.0
2025-10-16,70.37,73.3,70.14,73.03,49160,70.37,73.3,70.14,73.03,49160,0.0,1.0
2025-10-17,70.15,71.44,69.68,70.21,69038,70.15,71.44,69.68,70.21,69038,0.0,1.0
2025-10-20,71.77,72.175,70.51,70.51,54859,71.77,72.175,70.51,70.51,54859,0.0,1.0
2025-10-21,72.84,73.69,71.28,71.28,63844,72.84,73.69,71.28,71.28,63844,0.0,1.0
2025-10-22,71.78,73.655,71.35,73.18,65725,71.78,73.655,71.35,73.18,65725,0.0,1.0
2025-10-23,71.68,72.57,71.36,72.0,40903,71.68,72.57,71.36,72.0,40903,0.0,1.0
2025-10-24,72.61,73.205,71.92,72.73,39413,72.61,73.205,71.92,72.73,39413,0.0,1.0
2025-10-27,72.18,73.71,71.85,72.92,57469,72.18,73.71,71.85,72.92,57469,0.0,1.0
2025-10-28,70.66,71.76,70.35,71.43,85651,70.66,71.76,70.35,71.43,85651,0.0,1.0
2025-10-29,67.9,71.45,67.02,70.0,88835,67.9,71.45,67.02,70.0,88835,0.0,1.0
2025-10-30,65.97,68.49,65.84,67.25,56002,65.97,68.49,65.84,67.25,56002,0.0,1.0
2025-10-31,65.44,66.335,64.13,65.47,71979,65.44,66.335,64.13,65.47,71979,0.0,1.0
2025-11-03,64.85,65.84,63.44,64.96,77537,64.85,65.84,63.44,64.96,77537,0.0,1.0
2025-11-04,63.78,64.78,62.22,64.34,110325,63.78,64.78,62.22,64.34,110325,0.0,1.0
2025-11-05,64.97,66.08,61.2,62.96,116828,64.97,66.08,61.2,62.96,116828,0.0,1.0
2025-11-06,61.8,64.95,60.325,64.95,133870,61.8,64.95,60.325,64.95,133870,0.0,1.0
2025-11-07,60.69,62.19,60.23,61.96,68718,60.69,62.19,60.23,61.96,68718,0.0,1.0
2025-11-10,59.68,61.335,59.29,60.93,101154,59.68,61.335,59.29,60.93,101154,0.0,1.0
2025-11-11,58.19,60.8,58.075,59.87,117302,58.19,60.8,58.075,59.87,117302,0.0,1.0
2025-11-12,57.73,59.21,56.36,58.23,75161,57.73,59.21,56.36,58.23,75161,0.0,1.0
2025-11-13,55.61,58.23,55.45,56.88,94816,55.61,58.23,55.45,56.88,94816,0.0,1.0
2025-11-14,55.47,56.425,54.7,55.01,104651,55.47,56.425,54.7,55.01,104651,0.0,1.0
2025-11-17,53.3,56.02,52.71,55.47,145903,53.3,56.02,52.71,55.47,145903,0.0,1.0
2025-11-18,53.88,54.885,53.0,53.0,142957,53.88,54.885,53.0,53.0,142957,0.0,1.0
2025-11-19,54.37,55.18,53.23,53.62,84389,54.37,55.18,53.23,53.62,84389,0.0,1.0
2025-11-20,53.41,55.225,53.02,55.2,68662,53.41,55.225,53.02,55.2,68662,0.0,1.0
2025-11-21,57.55,60.415,54.31,54.31,298887,57.55,60.415,54.31,54.31,298887,0.0,1.0
2025-11-24,56.44,57.455,56.13,57.18,71696,56.44,57.455,56.13,57.18,71696,0.0,1.0
2025-11-25,60.75,60.96,53.7101,57.09,86013,60.75,60.96,53.7101,57.09,86013,0.0,1.0
2025-11-26,62.26,63.77,59.5501,60.18,138157,62.26,63.77,59.5501,60.18,138157,0.0,1.0