date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-10-17,9.45,11.5,8.91,11.5,234100,9.06693032800543,11.0338305578902,8.54882002354798,11.0338305578902,243990.514978034,0.0,1.0
2008-10-20,9.8,10.0,9.2,9.5,56100,9.402742562376,9.59463526773061,8.82706444631216,9.11490350434408,58470.1746700885,0.0,1.0
2008-10-21,9.46,9.8,9.1,9.56,172300,9.07652496327316,9.402742562376,8.73111809363486,9.17247131595047,179579.52042168,0.0,1.0
2008-10-22,9.3,9.48,9.05,9.48,214300,8.92301079898947,9.09571423380862,8.68314491729621,9.09571423380862,223353.982741532,0.0,1.0
2008-10-23,9.26,9.3,8.9,9.3,152700,8.88463225791855,8.92301079898947,8.53922538828025,8.92301079898947,159151.438005749,0.0,1.0
2008-10-24,9.0,9.39,8.66,8.78,134600,8.63517174095755,9.00936251639905,8.30895414185471,8.42408976506748,140286.729244098,0.0,1.0
2008-10-27,8.51,9.23,8.5,8.8,167200,8.16503461283875,8.85584835211536,8.15543997757102,8.44327903560294,174264.049997126,0.0,1.0
2008-10-28,8.75,8.85,8.35,8.7,124000,8.39530585926429,8.49125221194159,8.01152044855506,8.34733268292563,129238.88875385,0.0,1.0
2008-10-29,9.41,9.5,8.55,8.75,120400,9.02855178693451,9.11490350434408,8.20341315390968,8.39530585926429,125486.791983577,0.0,1.0
2008-10-30,9.64,9.83,9.05,9.5,97600,9.24922839809231,9.43152646817919,8.68314491729621,9.11490350434408,101723.512438514,0.0,1.0
2008-10-31,10.0,10.38,9.42,9.55,60500,9.59463526773061,9.95923140790438,9.03814642220224,9.16287668068274,63056.0707226445,0.0,1.0
2008-11-03,10.0,10.2,9.4,10.2,53400,9.59463526773061,9.78652797308522,9.01895715166678,9.78652797308522,55656.1020923837,0.0,1.0
2008-11-04,10.68,10.82,9.5,10.37,55500,10.2470704659363,10.3813953596845,9.11490350434408,9.94963677263664,57844.8252083763,0.0,1.0
2008-11-05,9.99,10.63,9.94,10.61,62100,9.58504063246288,10.1990972895976,9.53706745612423,10.1799080190622,64723.6692872102,0.0,1.0
2008-11-06,10.0,10.42,9.55,9.99,34100,9.59463526773061,9.9976099489753,9.16287668068274,9.58504063246288,35540.6944073087,0.0,1.0
2008-11-07,10.09,10.29,9.96,10.13,25900,9.68098698514019,9.8728796904948,9.55625672665969,9.71936552621111,26994.2517639089,0.0,1.0
2008-11-10,9.91,10.25,9.61,10.25,44700,9.50828355032104,9.83450114942388,9.22044449228912,9.83450114942388,46588.5348975571,0.0,1.0
2008-11-11,9.85,10.18,9.55,9.8,27800,9.45071573871465,9.76733870254976,9.16287668068274,9.402742562376,28974.5250593308,0.0,1.0
2008-11-12,9.73,9.9,9.35,9.64,43300,9.33558011550189,9.49868891505331,8.97098397532812,9.24922839809231,45129.386153562,0.0,1.0
2008-11-13,9.83,9.86,9.576,9.86,36700,9.43152646817919,9.46031037398238,9.18782273237884,9.46031037398238,38250.5420747281,0.0,1.0
2008-11-14,9.65,9.82,9.6,9.65,20500,9.25882303336004,9.42193183291146,9.21084985702139,9.25882303336004,21366.1066084994,0.0,1.0
2008-11-17,9.61,9.98,9.61,9.65,19300,9.22044449228912,9.57544599719515,9.22044449228912,9.25882303336004,20115.407685075,0.0,1.0
2008-11-18,9.37,9.5,8.75,9.5,79200,8.99017324586358,9.11490350434408,8.39530585926429,9.11490350434408,82546.1289460073,0.0,1.0
2008-11-19,9.25,9.39,9.2,9.25,22700,8.87503762265082,9.00936251639905,8.82706444631216,8.87503762265082,23659.0546347773,0.0,1.0
2008-11-20,8.78,9.1,8.55,9.1,41000,8.42408976506748,8.73111809363486,8.20341315390968,8.73111809363486,42732.2132169987,0.0,1.0
2008-11-21,8.61,9.0,7.95,9.0,74600,8.26098096551606,8.63517174095755,7.62773503784584,8.63517174095755,77751.7830728805,0.0,1.0
2008-11-24,8.78,9.0,8.25,8.82,21000,8.42408976506748,8.63517174095755,7.91557409587776,8.4624683061384,21887.2311599262,0.0,1.0
2008-11-25,8.54,8.94,8.33,8.76,44400,8.19381851864194,8.57760392935117,7.9923311780196,8.40490049453202,46275.860166701,0.0,1.0
2008-11-26,8.62,8.63,8.3,8.45,25800,8.27057560078379,8.28017023605152,7.96354727221641,8.10746680123237,26890.0268536236,0.0,1.0
2008-11-28,9.0,9.0,8.4,8.4,21800,8.63517174095755,8.63517174095755,8.05949362489372,8.05949362489372,22721.0304422091,0.0,1.0
2008-12-01,8.22,8.64,7.93,8.64,57800,7.88679019007456,8.28976487131925,7.60854576731038,8.28976487131925,60241.9981449397,0.0,1.0
2008-12-02,8.5,8.57,8.01,8.24,27000,8.15543997757102,8.22260242444514,7.68530284945222,7.90597946061003,28140.7257770479,0.0,1.0
2008-12-03,8.63,8.71,8.35,8.35,31300,8.28017023605152,8.35692731819336,8.01152044855506,8.01152044855506,32622.3969193185,0.0,1.0
2008-12-04,8.31,8.62,8.31,8.57,20200,7.97314190748414,8.27057560078379,7.97314190748414,8.22260242444514,21053.4318776433,0.0,1.0
2008-12-05,8.79,8.86,8.09,8.26,41500,8.43368440033521,8.50084684720932,7.76205993159407,7.92516873114549,43253.3377684255,0.0,1.0
2008-12-08,8.92,8.97,8.81,8.97,41100,8.55841465881571,8.60638783515436,8.45287367087067,8.60638783515436,42836.438127284,0.0,1.0
2008-12-09,8.88,8.93,8.77,8.8,15500,8.52003611774479,8.56800929408344,8.41449512979975,8.44327903560294,16154.8610942312,0.0,1.0
2008-12-10,8.92,8.97,8.75,8.9,20600,8.55841465881571,8.60638783515436,8.39530585926429,8.53922538828025,21470.3315187847,0.0,1.0
2008-12-11,8.79,8.87,8.69,8.85,19300,8.43368440033521,8.51044148247705,8.3377380476579,8.49125221194159,20115.407685075,0.0,1.0
2008-12-12,8.84,8.87,8.5,8.6,27800,8.48165757667386,8.51044148247705,8.15543997757102,8.25138633024833,28974.5250593308,0.0,1.0
2008-12-15,9.44,9.86,8.9899,8.99,26900,9.0573356927377,9.46031037398238,8.62548115933714,8.62557710568982,28036.5008667626,0.0,1.0
2008-12-16,9.85,9.89,9.5,9.52,23800,9.45071573871465,9.48909427978558,9.11490350434408,9.13409277487954,24805.5286479163,0.0,1.0
2008-12-17,9.95,10.19,9.77,9.8,22600,9.54666209139196,9.77693333781749,9.37395865657281,9.402742562376,23554.829724492,0.0,1.0
2008-12-18,9.6,10.2,9.38,10.16,34100,9.21084985702139,9.78652797308522,8.99976788113132,9.7481494320143,35540.6944073087,0.0,1.0
2008-12-19,8.68,10.35,8.68,10.08,158400,8.32814341239017,9.93044750210118,8.32814341239017,9.67139234987246,165092.257892015,0.0,1.0
2008-12-22,9.27,9.51,8.78,8.85,26100,8.89422689318628,9.12449813961181,8.42408976506748,8.49125221194159,27202.7015844797,0.0,1.0
2008-12-23,9.7,9.7,9.31,9.31,26500,9.30679620969869,9.30679620969869,8.9326054342572,8.9326054342572,27619.6012256211,0.0,1.0
2008-12-24,9.46,9.61,9.46,9.59,7800,9.07652496327316,9.22044449228912,9.07652496327316,9.20125522175366,8129.54300225829,0.0,1.0
2008-12-26,9.72,9.83,9.51,9.83,20400,9.32598548023416,9.43152646817919,9.12449813961181,9.43152646817919,21261.881698214,0.0,1.0
2008-12-29,9.65,10.0,9.04,9.55,25300,9.25882303336004,9.59463526773061,8.67355028202847,9.16287668068274,26368.9023021968,0.0,1.0
2008-12-30,9.59,9.7,9.23,9.7,16900,9.20125522175366,9.30679620969869,8.85584835211536,9.30679620969869,17614.0098382263,0.0,1.0
2008-12-31,10.02,10.02,9.51,9.62,32500,9.61382453826607,9.61382453826607,9.12449813961181,9.23003912755685,33873.0958427429,0.0,1.0
2009-01-02,9.87,9.98,9.64,9.97,6800,9.46990500925011,9.57544599719515,9.24922839809231,9.56585136192742,7087.29389940467,0.0,1.0
2009-01-05,9.86,10.06,9.55,9.92,8600,9.46031037398238,9.652203079337,9.16287668068274,9.51787818558877,8963.34228454119,0.0,1.0
2009-01-06,9.28,9.8,9.25,9.8,118800,8.90382152845401,9.402742562376,8.87503762265082,9.402742562376,123819.193419011,0.0,1.0
2009-01-07,9.46,9.47,9.12,9.37,38800,9.07652496327316,9.08611959854089,8.75030736417032,8.99017324586358,40439.2651907207,0.0,1.0
2009-01-08,9.49,9.5,9.1,9.47,32300,9.10530886907635,9.11490350434408,8.73111809363486,9.08611959854089,33664.6460221722,0.0,1.0
2009-01-09,9.65,9.75,9.31,9.46,32000,9.25882303336004,9.35476938603735,8.9326054342572,9.07652496327316,33351.9712913161,0.0,1.0
2009-01-12,9.83,10.32,9.52,9.63,12900,9.43152646817919,9.90166359629799,9.13409277487954,9.23963376282458,13445.0134268118,0.0,1.0
2009-01-13,9.61,9.75,9.34,9.75,17900,9.22044449228912,9.35476938603735,8.96138934006039,9.35476938603735,18656.2589410799,0.0,1.0
2009-01-14,9.53,9.58,9.42,9.42,23000,9.14368741014727,9.19166058648593,9.03814642220224,9.03814642220224,23971.7293656334,0.0,1.0
2009-01-15,9.44,9.62,8.9,9.51,22900,9.0573356927377,9.23003912755685,8.53922538828025,9.12449813961181,23867.5044553481,0.0,1.0
2009-01-16,9.25,9.65,9.25,9.58,17800,8.87503762265082,9.25882303336004,8.87503762265082,9.19166058648593,18552.0340307946,0.0,1.0
2009-01-20,8.93,9.32,8.84,9.08,26000,8.56800929408344,8.94220006952493,8.48165757667386,8.7119288230994,27098.4766741943,0.0,1.0
2009-01-21,9.65,9.705,9.06,9.06,35700,9.25882303336004,9.31159352733256,8.69273955256394,8.69273955256394,37208.2929718745,0.0,1.0
2009-01-22,9.3,9.64,9.3,9.43,11800,8.92301079898947,9.24922839809231,8.92301079898947,9.04774105746997,12298.5394136728,0.0,1.0
2009-01-23,9.53,9.53,9.38,9.44,38400,9.14368741014727,9.14368741014727,8.99976788113132,9.0573356927377,40022.3655495793,0.0,1.0
2009-01-26,9.51,9.59,9.4,9.46,16400,9.12449813961181,9.20125522175366,9.01895715166678,9.07652496327316,17092.8852867995,0.0,1.0
2009-01-27,9.56,9.72,9.47,9.51,15500,9.17247131595047,9.32598548023416,9.08611959854089,9.12449813961181,16154.8610942312,0.0,1.0
2009-01-28,10.04,10.29,9.67,9.71,16000,9.63301380880153,9.8728796904948,9.2780123038955,9.31639084496643,16675.985645658,0.0,1.0
2009-01-29,10.0,10.29,9.93,9.93,17600,9.59463526773061,9.8728796904948,9.5274728208565,9.5274728208565,18343.5842102238,0.0,1.0
2009-01-30,9.54,10.37,9.54,10.05,25400,9.153282045415,9.94963677263664,9.153282045415,9.64260844406927,26473.1272124821,0.0,1.0
2009-02-02,10.18,10.26,9.42,9.42,10300,9.76733870254976,9.84409578469161,9.03814642220224,9.03814642220224,10735.1657593924,0.0,1.0
2009-02-03,10.24,10.48,10.14,10.14,21200,9.82490651415615,10.0551777605817,9.72896016147884,9.72896016147884,22095.6809804969,0.0,1.0
2009-02-04,10.01,10.47,9.9,10.27,7400,9.60422990299834,10.045583125314,9.49868891505331,9.85369041995934,7712.64336111684,0.0,1.0
2009-02-05,10.02,10.2148,9.85,9.85,7400,9.61382453826607,9.80072803328147,9.45071573871465,9.45071573871465,7712.64336111684,0.0,1.0
2009-02-06,10.0,10.19,9.96,10.02,10200,9.59463526773061,9.77693333781749,9.55625672665969,9.61382453826607,10630.940849107,0.0,1.0
2009-02-09,10.13,10.24,9.95,9.95,6400,9.71936552621111,9.82490651415615,9.54666209139196,9.54666209139196,6670.39425826321,0.0,1.0
2009-02-10,9.27,10.15,9.27,10.03,21400,8.89422689318628,9.73855479674657,8.89422689318628,9.6234191735338,22304.1308010676,0.0,1.0
2009-02-11,9.32,9.47,8.6,9.29,39800,8.94220006952493,9.08611959854089,8.25138633024833,8.91341616372174,41481.5142935744,0.0,1.0
2009-02-12,9.18,9.44,8.9,9.12,7500,8.8078751757767,9.0573356927377,8.53922538828025,8.75030736417032,7816.8682714022,0.0,1.0
2009-02-13,9.71,9.75,9.11,9.11,10600,9.31639084496643,9.35476938603735,8.74071272890259,8.74071272890259,11047.8404902484,0.0,1.0
2009-02-17,9.48,9.75,9.45,9.5,11400,9.09571423380862,9.35476938603735,9.06693032800543,9.11490350434408,11881.6397725313,0.0,1.0
2009-02-18,9.27,9.48,9.25,9.48,12800,8.89422689318628,9.09571423380862,8.87503762265082,9.09571423380862,13340.7885165264,0.0,1.0
2009-02-19,9.27,9.43,9.25,9.43,7600,8.89422689318628,9.04774105746997,8.87503762265082,9.04774105746997,7921.09318168756,0.0,1.0
2009-02-20,9.55,9.55,9.15,9.19,43400,9.16287668068274,9.16287668068274,8.77909126997351,8.81746981104443,45233.6110638474,0.0,1.0
2009-02-23,9.13,9.61,9.13,9.61,14200,8.75990199943805,9.22044449228912,8.75990199943805,9.22044449228912,14799.9372605215,0.0,1.0
2009-02-24,9.52,9.52,9.0,9.2,16900,9.13409277487954,9.13409277487954,8.63517174095755,8.82706444631216,17614.0098382263,0.0,1.0
2009-02-25,9.37,9.84,9.35,9.48,6500,8.99017324586358,9.44112110344692,8.97098397532812,9.09571423380862,6774.61916854858,0.0,1.0
2009-02-26,9.46,9.94,9.1,9.42,24800,9.07652496327316,9.53706745612423,8.73111809363486,9.03814642220224,25847.7777507699,0.0,1.0
2009-02-27,9.52,9.89,9.12,9.46,25800,9.13409277487954,9.48909427978558,8.75030736417032,9.07652496327316,26890.0268536236,0.0,1.0
2009-03-02,9.61,9.9,9.37,9.37,14000,9.22044449228912,9.49868891505331,8.99017324586358,8.99017324586358,14591.4874399508,0.0,1.0
2009-03-03,9.27,9.41,9.1,9.25,19600,8.89422689318628,9.02855178693451,8.73111809363486,8.87503762265082,20428.0824159311,0.0,1.0
2009-03-04,9.45,9.9,9.35,9.43,12000,9.06693032800543,9.49868891505331,8.97098397532812,9.04774105746997,12506.9892342435,0.0,1.0
2009-03-05,9.14,9.49,9.1252,9.26,23800,8.76949663470578,9.10530886907635,8.75529657450954,8.88463225791855,24805.5286479163,0.0,1.0
2009-03-06,9.45,9.45,9.15,9.24,16400,9.06693032800543,9.06693032800543,8.77909126997351,8.86544298738309,17092.8852867995,0.0,1.0
2009-03-09,9.48,9.48,9.28,9.28,6600,9.09571423380862,9.09571423380862,8.90382152845401,8.90382152845401,6878.84407883394,0.0,1.0
2009-03-10,9.79,9.8,9.32,9.48,16500,9.39314792710827,9.402742562376,8.94220006952493,9.09571423380862,17197.1101970848,0.0,1.0
2009-03-11,9.45,10.06,9.45,9.945,9800,9.06693032800543,9.652203079337,9.06693032800543,9.54186477375809,10214.0412079655,0.0,1.0
2009-03-12,9.85,9.85,9.3,9.3,17800,9.45071573871465,9.45071573871465,8.92301079898947,8.92301079898947,18552.0340307946,0.0,1.0
2009-03-13,9.61,10.0,9.57,9.88,7900,9.22044449228912,9.59463526773061,9.1820659512182,9.47949964451785,8233.76791254365,0.0,1.0
2009-03-16,9.39,9.9884,9.35,9.97,7800,9.00936251639905,9.58350549082005,8.97098397532812,9.56585136192742,8129.54300225829,0.0,1.0
2009-03-17,9.77,9.98,9.38,9.98,13600,9.37395865657281,9.57544599719515,8.99976788113132,9.57544599719515,14174.5877988093,0.0,1.0
2009-03-18,9.99,9.99,9.63,9.74,8800,9.58504063246288,9.58504063246288,9.23963376282458,9.34517475076962,9171.79210511192,0.0,1.0
2009-03-19,9.77,10.22,9.7,10.18,9900,9.37395865657281,9.80571724362069,9.30679620969869,9.76733870254976,10318.2661182509,0.0,1.0
2009-03-20,9.56,9.82,9.52,9.53,21800,9.17247131595047,9.42193183291146,9.13409277487954,9.14368741014727,22721.0304422091,0.0,1.0
2009-03-23,9.98,10.0099,9.52,9.75,26300,9.57544599719515,9.60413395664567,9.13409277487954,9.35476938603735,27411.1514050504,0.0,1.0
2009-03-24,9.53,10.19,9.48,9.86,11900,9.14368741014727,9.77693333781749,9.09571423380862,9.46031037398238,12402.7643239582,0.0,1.0
2009-03-25,10.24,10.24,9.6,9.6,19500,9.82490651415615,9.82490651415615,9.21084985702139,9.21084985702139,20323.8575056457,0.0,1.0
2009-03-26,10.25,10.25,9.91,10.25,15700,9.83450114942388,9.83450114942388,9.50828355032104,9.83450114942388,16363.3109148019,0.0,1.0
2009-03-27,9.47,10.23,9.47,10.01,24900,9.08611959854089,9.81531187888842,9.08611959854089,9.60422990299834,25952.0026610553,0.0,1.0
2009-03-30,9.5,9.51,9.22,9.22,13400,9.11490350434408,9.12449813961181,8.84625371684763,8.84625371684763,13966.1379782386,0.0,1.0
2009-03-31,9.72,9.93,9.44,9.61,20000,9.32598548023416,9.5274728208565,9.0573356927377,9.22044449228912,20844.9820570725,0.0,1.0
2009-04-01,9.75,9.8,9.5,9.54,16100,9.35476938603735,9.402742562376,9.11490350434408,9.153282045415,16780.2105559434,0.0,1.0
2009-04-02,9.91,10.0,9.6,9.98,16400,9.50828355032104,9.59463526773061,9.21084985702139,9.57544599719515,17092.8852867995,0.0,1.0
2009-04-03,10.11,10.15,9.71,9.91,25100,9.70017625567565,9.73855479674657,9.31639084496643,9.50828355032104,26160.452481626,0.0,1.0
2009-04-06,10.01,10.1,9.76,9.93,16900,9.60422990299834,9.69058162040792,9.36436402130508,9.5274728208565,17614.0098382263,0.0,1.0
2009-04-07,9.67,10.08,9.67,9.83,8000,9.2780123038955,9.67139234987246,9.2780123038955,9.43152646817919,8337.99282282902,0.0,1.0
2009-04-08,10.08,10.39,9.58,9.73,7300,9.67139234987246,9.96882604317211,9.19166058648593,9.33558011550189,7608.41845083147,0.0,1.0
2009-04-09,10.68,10.71,9.58,10.32,25900,10.2470704659363,10.2758543717395,9.19166058648593,9.90166359629799,26994.2517639089,0.0,1.0
2009-04-13,10.89,10.91,10.25,10.39,18700,10.4485578065586,10.4677470770941,9.83450114942388,9.96882604317211,19490.0582233629,0.0,1.0
2009-04-14,10.18,10.6,10.18,10.2,11900,9.76733870254976,10.1703133837944,9.76733870254976,9.78652797308522,12402.7643239582,0.0,1.0
2009-04-15,10.54,10.65,9.95,10.27,5900,10.1127455721881,10.2182865601331,9.54666209139196,9.85369041995934,6149.26970683638,0.0,1.0
2009-04-16,10.81,10.94,10.31,10.63,10800,10.3718007244168,10.4965309828973,9.89206896103026,10.1990972895976,11256.2903108192,0.0,1.0
2009-04-17,10.79,10.94,10.7,10.87,14600,10.3526114538813,10.4965309828973,10.2662597364718,10.4293685360232,15216.836901663,0.0,1.0
2009-04-20,10.21,10.74,9.87,10.65,20000,9.79612260835296,10.3046382775427,9.46990500925011,10.2182865601331,20844.9820570725,0.0,1.0
2009-04-21,10.51,10.55,10.04,10.19,16000,10.0839616663849,10.1223402074558,9.63301380880153,9.77693333781749,16675.985645658,0.0,1.0
2009-04-22,10.15,10.39,10.08,10.29,6200,9.73855479674657,9.96882604317211,9.67139234987246,9.8728796904948,6461.94443769249,0.0,1.0
2009-04-23,9.92,10.19,9.91,10.19,14300,9.51787818558877,9.77693333781749,9.50828355032104,9.77693333781749,14904.1621708069,0.0,1.0
2009-04-24,9.94,10.11,9.9,10.07,15700,9.53706745612423,9.70017625567565,9.49868891505331,9.66179771460473,16363.3109148019,0.0,1.0
2009-04-27,9.7,10.01,9.7,10.01,9400,9.30679620969869,9.60422990299834,9.30679620969869,9.60422990299834,9797.1415668241,0.0,1.0
2009-04-28,9.8,10.1,9.56,9.56,18700,9.402742562376,9.69058162040792,9.17247131595047,9.17247131595047,19490.0582233628,0.0,1.0
2009-04-29,10.0,10.74,9.88,9.92,22300,9.59463526773061,10.3046382775427,9.47949964451785,9.51787818558877,23242.1549936359,0.0,1.0
2009-04-30,9.96,10.71,9.9,10.07,16300,9.55625672665969,10.2758543717395,9.49868891505331,9.66179771460473,16988.6603765141,0.0,1.0
2009-05-01,9.91,10.38,9.88,9.96,17300,9.50828355032104,9.95923140790438,9.47949964451785,9.55625672665969,18030.9094793677,0.0,1.0
2009-05-04,9.89,10.57,9.57,10.0,30400,9.48909427978558,10.1415294779913,9.1820659512182,9.59463526773061,31684.3727267503,0.0,1.0
2009-05-05,10.11,10.442,9.84,9.84,26500,9.70017625567565,10.0187181465643,9.44112110344692,9.44112110344692,27619.6012256211,0.0,1.0
2009-05-06,9.99,10.41,9.7,10.21,18900,9.58504063246288,9.98801531370757,9.30679620969869,9.79612260835296,19698.5080439336,0.0,1.0
2009-05-07,9.95,10.1,9.85,10.1,12600,9.54666209139196,9.69058162040792,9.45071573871465,9.69058162040792,13132.3386959557,0.0,1.0
2009-05-08,10.7,10.91,9.85,10.16,69600,10.2662597364718,10.4677470770941,9.45071573871465,9.7481494320143,72540.5375586121,0.0,1.0
2009-05-11,10.1,10.88,10.0,10.47,38100,9.69058162040792,10.4389631712909,9.59463526773061,10.045583125314,39709.6908187232,0.0,1.0
2009-05-12,10.03,10.2,9.88,10.19,10400,9.6234191735338,9.78652797308522,9.47949964451785,9.77693333781749,10839.3906696777,0.0,1.0
2009-05-13,9.83,10.19,9.76,9.88,18400,9.43152646817919,9.77693333781749,9.36436402130508,9.47949964451785,19177.3834925067,0.0,1.0
2009-05-14,9.99,10.01,9.75,9.79,16200,9.58504063246288,9.60422990299834,9.35476938603735,9.39314792710827,16884.4354662288,0.0,1.0
2009-05-15,9.8,10.36,9.65,9.96,16200,9.402742562376,9.94004213736891,9.25882303336004,9.55625672665969,16884.4354662288,0.0,1.0
2009-05-18,10.35,10.36,9.74,9.92,20400,9.93044750210118,9.94004213736891,9.34517475076962,9.51787818558877,21261.881698214,0.0,1.0
2009-05-19,10.2,10.31,10.02,10.31,10400,9.78652797308522,9.89206896103026,9.61382453826607,9.89206896103026,10839.3906696777,0.0,1.0
2009-05-20,10.54,10.56,10.04,10.28,24600,10.1127455721881,10.1319348427235,9.63301380880153,9.86328505522707,25639.3279301991,0.0,1.0
2009-05-21,10.3,10.41,10.15,10.41,15900,9.88247432576253,9.98801531370757,9.73855479674657,9.98801531370757,16571.7607353727,0.0,1.0
2009-05-22,10.25,10.44,10.23,10.44,12000,9.83450114942388,10.0167992195108,9.81531187888842,10.0167992195108,12506.9892342435,0.0,1.0
2009-05-26,10.5,10.5,10.15,10.15,17800,10.0743670311171,10.0743670311171,9.73855479674657,9.73855479674657,18552.0340307946,0.0,1.0
2009-05-27,10.3,10.48,10.26,10.42,10200,9.88247432576253,10.0551777605817,9.84409578469161,9.9976099489753,10630.940849107,0.0,1.0
2009-05-28,10.38,10.44,10.21,10.38,16900,9.95923140790438,10.0167992195108,9.79612260835296,9.95923140790438,17614.0098382263,0.0,1.0
2009-05-29,10.16,11.2,10.06,10.43,18000,9.7481494320143,10.7459914998583,9.652203079337,10.007204584243,18760.4838513653,0.0,1.0
2009-06-01,10.25,10.49,10.15,10.31,30100,9.83450114942388,10.0647723958494,9.73855479674657,9.89206896103026,31371.6979958942,0.0,1.0
2009-06-02,10.46,10.48,10.32,10.32,18600,10.0359884900462,10.0551777605817,9.90166359629799,9.90166359629799,19385.8333130775,0.0,1.0
2009-06-03,10.27,10.45,10.1,10.45,16600,9.85369041995934,10.0263938547785,9.69058162040792,10.0263938547785,17301.3351073702,0.0,1.0
2009-06-04,10.25,10.33,10.16,10.27,22500,9.83450114942388,9.91125823156572,9.7481494320143,9.85369041995934,23450.6048142066,0.0,1.0
2009-06-05,10.27,10.43,10.2,10.33,9600,9.85369041995934,10.007204584243,9.78652797308522,9.91125823156572,10005.5913873948,0.0,1.0
2009-06-08,10.14,10.5,10.13,10.5,14200,9.72896016147884,10.0743670311171,9.71936552621111,10.0743670311171,14799.9372605215,0.0,1.0
2009-06-09,9.97,10.25,9.9,10.17,20500,9.56585136192742,9.83450114942388,9.49868891505331,9.75774406728203,21366.1066084994,0.0,1.0
2009-06-10,9.89,10.27,9.86,10.06,27200,9.48909427978558,9.85369041995934,9.46031037398238,9.652203079337,28349.1755976186,0.0,1.0
2009-06-11,9.98,10.24,9.85,9.95,16500,9.57544599719515,9.82490651415615,9.45071573871465,9.54666209139196,17197.1101970848,0.0,1.0
2009-06-12,10.01,10.01,9.81,9.95,19400,9.60422990299834,9.60422990299834,9.41233719764373,9.54666209139196,20219.6325953604,0.0,1.0
2009-06-15,10.32,10.87,10.24,10.24,45700,9.90166359629799,10.4293685360232,9.82490651415615,9.82490651415615,47630.7840004108,0.0,1.0
2009-06-16,10.84,11.42,10.51,10.88,54200,10.40058463022,10.9570734757484,10.0839616663849,10.4389631712909,56489.9013746665,0.0,1.0
2009-06-17,12.75,12.78,10.76,10.82,69100,12.2331599663565,12.2619438721597,10.3238275480781,10.3813953596845,72019.4130071858,0.0,1.0
2009-06-18,13.69,13.88,12.26,12.36,60700,13.1350556815232,13.3173537516101,11.7630228382377,11.858969190915,63264.5205432152,0.0,1.0
2009-06-19,13.54,13.9,13.09,13.85,42800,12.9911361525072,13.3365430221456,12.5593775654594,13.2885698458069,44608.2616021354,0.0,1.0
2009-06-22,12.65,13.54,12.2,13.44,29900,12.1372136136792,12.9911361525072,11.7054550266313,12.8951897998299,31163.2481753235,0.0,1.0
2009-06-23,12.97,13.2776,12.6,12.72,25400,12.4442419422466,12.739372923082,12.0892404373406,12.2043760605533,26473.1272124821,0.0,1.0
2009-06-24,12.56,13.23,12.5,13.03,32400,12.0508618962696,12.6937024592076,11.9932940846633,12.501809753853,33768.8709324577,0.0,1.0
2009-06-25,13.03,13.6183,12.42,12.42,35600,12.501809753853,13.0662621466536,11.9165370025214,11.9165370025214,37104.0680615891,0.0,1.0
2009-06-26,11.83,13.3381,11.76,12.98,939700,11.3504535217253,12.7974204664518,11.2832910748512,12.4538365775143,979401.481951555,0.0,1.0
2009-06-29,12.05,12.29,11.91,12.08,38500,11.5615354976154,11.7918067440409,11.4272106038672,11.5903194034186,40126.5904598646,0.0,1.0
2009-06-30,12.57,12.59,12.0,12.01,50200,12.0604565315374,12.0796458020728,11.5135623212767,11.5231569565445,52320.904963252,0.0,1.0
2009-07-01,12.7,12.79,12.25,12.51,18000,12.1851867900179,12.2715385074275,11.75342820297,12.002888719931,18760.4838513653,0.0,1.0
2009-07-02,12.36,12.67,12.25,12.5,6700,11.858969190915,12.1564028842147,11.75342820297,11.9932940846633,6983.06898911932,0.0,1.0
2009-07-06,11.95,12.6999,11.8708,12.32,22500,11.4655891449381,12.1850908436652,11.3895996336177,11.8205906498441,23450.6048142066,0.0,1.0
2009-07-07,12.03,12.47,11.0,12.13,31300,11.5423462270799,11.9645101788601,10.5540987945037,11.6382925797572,32622.3969193186,0.0,1.0
2009-07-08,12.35,12.609,12.0,12.0,5300,11.8493745556473,12.0978756090815,11.5135623212767,11.5135623212767,5523.92024512423,0.0,1.0
2009-07-09,12.06,12.44,12.05,12.43,14500,11.5711301328831,11.9357262730569,11.5615354976154,11.9261316377892,15112.6119913776,0.0,1.0
2009-07-10,12.2501,12.38,12.05,12.05,2300,11.7535241493227,11.8781584614505,11.5615354976154,11.5615354976154,2397.17293656334,0.0,1.0
2009-07-13,12.31,12.41,12.05,12.41,8300,11.8109960145764,11.9069423672537,11.5615354976154,11.9069423672537,8650.66755368509,0.0,1.0
2009-07-14,12.74,12.93,12.21,12.44,29400,12.2235653310888,12.4058634011757,11.7150496618991,11.9357262730569,30642.1236238966,0.0,1.0
2009-07-15,13.18,13.3699,12.7,12.8,37400,12.6457292828689,12.8279314066032,12.1851867900179,12.2811331426952,38980.1164467258,0.0,1.0
2009-07-16,13.54,13.6391,12.55,13.02,38100,12.9911361525072,13.0862189880105,12.0412672610019,12.4922151185853,39709.6908187233,0.0,1.0
2009-07-17,13.15,13.47,13.08,13.47,5700,12.6169453770658,12.9239737056331,12.5497829301916,12.9239737056331,5940.81988626565,0.0,1.0
2009-07-20,13.42,13.63,13.27,13.63,12900,12.8760005292945,13.0774878699168,12.7320810002785,13.0774878699168,13445.0134268118,0.0,1.0
2009-07-21,13.33,13.495,13.045,13.47,22900,12.7896488118849,12.9479602938025,12.5162017067546,12.9239737056331,23867.5044553481,0.0,1.0
2009-07-22,13.36,13.6,13.27,13.37,13700,12.8184327176881,13.0487039641136,12.7320810002785,12.8280273529558,14278.8127090947,0.0,1.0
2009-07-23,13.34,13.89,13.16,13.62,13400,12.7992434471526,13.3269483868778,12.6265400123335,13.0678932346491,13966.1379782386,0.0,1.0
2009-07-24,13.45,13.61,13.39,13.61,13900,12.9047844350977,13.0582985993814,12.8472166234913,13.0582985993814,14487.2625296654,0.0,1.0
2009-07-27,13.49,13.66,13.16,13.45,7600,12.9431629761686,13.10627177572,12.6265400123335,12.9047844350977,7921.09318168756,0.0,1.0
2009-07-28,13.7,13.7,12.83,13.41,9600,13.1446503167909,13.1446503167909,12.3099170484984,12.8664058940268,10005.5913873948,0.0,1.0
2009-07-29,13.63,13.68,13.14,13.536,22000,13.0774878699168,13.1254610462555,12.607350741798,12.9872982984002,22929.4802627798,0.0,1.0
2009-07-30,13.81,13.97,13.79,13.9699,13200,13.250191304736,13.4037054690197,13.2310020342005,13.403609522667,13757.6881576679,0.0,1.0
2009-07-31,13.9,14.0,13.324,13.48,7000,13.3365430221456,13.4324893748229,12.7838920307243,12.9335683409009,7295.74371997536,0.0,1.0
2009-08-03,13.9,14.0,13.71,13.95,13100,13.3365430221456,13.4324893748229,13.1542449520587,13.3845161984842,13653.4632473825,0.0,1.0
2009-08-04,14.23,14.23,13.8,13.825,13500,13.6531659859807,13.6531659859807,13.2405966694682,13.2645832576376,14070.3628885239,0.0,1.0
2009-08-05,14.07,14.18,13.79,14.11,7500,13.499651821697,13.605192809642,13.2310020342005,13.5380303627679,7816.86827140219,0.0,1.0
2009-08-06,13.81,14.23,13.75,14.22,6600,13.250191304736,13.6531659859807,13.1926234931296,13.6435713507129,6878.84407883393,0.0,1.0
2009-08-07,13.91,13.95,13.37,13.57,16200,13.3461376574133,13.3845161984842,12.8280273529558,13.0199200583104,16884.4354662287,0.0,1.0
2009-08-10,14.06,14.2,13.86,14.186,10400,13.4900571864292,13.6243820801775,13.2981644810746,13.6109495908026,10839.3906696778,0.0,1.0
2009-08-11,14.0,14.05,13.7,13.7,11800,13.4324893748229,13.4804625511615,13.1446503167909,13.1446503167909,12298.5394136728,0.0,1.0
2009-08-12,13.591,13.9354,13.51,13.84,15000,13.0400687923727,13.3705080309933,12.9623522467041,13.2789752105392,15633.7365428044,0.0,1.0
2009-08-13,13.916,13.95,13.45,13.5899,37300,13.3518944385739,13.3845161984842,12.9047844350977,13.0390133824932,38875.8915364403,0.0,1.0
2009-08-14,13.88,14.028,13.51,13.86,17900,13.3173537516101,13.4593543535725,12.9623522467041,13.2981644810746,18656.2589410799,0.0,1.0
2009-08-17,13.54,13.7,13.5301,13.61,7200,12.9911361525072,13.1446503167909,12.9816374635922,13.0582985993814,7504.19354054614,0.0,1.0
2009-08-18,13.65,13.93,13.49,13.6599,12400,13.0966771404523,13.3653269279487,12.9431629761686,13.1061758293673,12923.888875385,0.0,1.0
2009-08-19,13.82,13.89,13.61,13.61,3000,13.2597859400037,13.3269483868778,13.0582985993814,13.0582985993814,3126.74730856088,0.0,1.0
2009-08-20,13.63,13.9,13.61,13.9,8500,13.0774878699168,13.3365430221456,13.0582985993814,13.3365430221456,8859.11737425585,0.0,1.0
2009-08-21,13.73,13.86,13.67,13.73,6500,13.1734342225941,13.2981644810746,13.1158664109877,13.1734342225941,6774.61916854859,0.0,1.0
2009-08-24,13.55,13.67,13.55,13.6601,2600,13.000730787775,13.1158664109877,13.000730787775,13.1063677220727,2709.84766741943,0.0,1.0
2009-08-25,13.7,13.776,13.61,13.63,12000,13.1446503167909,13.2175695448257,13.0582985993814,13.0774878699168,12506.9892342436,0.0,1.0
2009-08-26,13.6364,13.6364,13.49,13.59,5400,13.0836284364882,13.0836284364882,12.9431629761686,13.0391093288459,5628.14515540957,0.0,1.0
2009-08-27,13.53,13.68,13.33,13.33,8300,12.9815415172395,13.1254610462555,12.7896488118849,12.7896488118849,8650.66755368512,0.0,1.0
2009-08-28,13.7,13.8,13.61,13.8,4000,13.1446503167909,13.2405966694682,13.0582985993814,13.2405966694682,4168.99641141452,0.0,1.0
2009-08-31,13.53,13.99,13.53,13.6525,37900,12.9815415172395,13.4228947395551,12.9815415172395,13.0990757992692,39501.2409981525,0.0,1.0
2009-09-01,13.4,13.53,13.4,13.48,8000,12.856811258759,12.9815415172395,12.856811258759,12.9335683409009,8337.99282282903,0.0,1.0
2009-09-02,13.795,13.795,13.31,13.31,3200,13.2357993518344,13.2357993518344,12.7704595413494,12.7704595413494,3335.1971291316,0.0,1.0
2009-09-03,13.82,13.92,13.68,13.8,21500,13.2597859400037,13.355732292681,13.1254610462555,13.2405966694682,22408.355711353,0.0,1.0
2009-09-04,13.94,13.99,13.84,13.89,11500,13.3749215632165,13.4228947395551,13.2789752105392,13.3269483868778,11985.8646828167,0.0,1.0
2009-09-08,14.0,14.0,13.57,14.0,17000,13.4324893748229,13.4324893748229,13.0199200583104,13.4324893748229,17718.2347485116,0.0,1.0
2009-09-09,13.99,14.0,13.5205,14.0,9600,13.4228947395551,13.4324893748229,12.9724266137352,13.4324893748229,10005.5913873948,0.0,1.0
2009-09-10,14.0,14.0,13.63,13.93,10300,13.4324893748229,13.4324893748229,13.0774878699168,13.3653269279487,10735.1657593923,0.0,1.0
2009-09-11,13.98,14.0,13.78,14.0,9500,13.4133001042874,13.4324893748229,13.2214073989328,13.4324893748229,9901.36647710945,0.0,1.0
2009-09-14,13.98,14.0,13.7,14.0,16100,13.4133001042874,13.4324893748229,13.1446503167909,13.4324893748229,16780.2105559434,0.0,1.0
2009-09-15,13.98,14.0,13.85,13.99,7500,13.4133001042874,13.4324893748229,13.2885698458069,13.4228947395551,7816.8682714022,0.0,1.0
2009-09-16,14.21,15.2299,13.88,14.0,77000,13.6339767154452,14.612533566401,13.3173537516101,13.4324893748229,80253.1809197293,0.0,1.0
2009-09-17,14.3299,14.6,14.0326,14.54,11000,13.7490163923053,14.0081674908867,13.4637678857957,13.9505996792803,11464.7401313899,0.0,1.0
2009-09-18,14.23,15.02,14.23,14.65,44400,13.6531659859807,14.4111421721314,13.6531659859807,14.0561406672253,46275.8601667009,0.0,1.0
2009-09-21,14.54,14.69,14.3,14.3,15600,13.9505996792803,14.0945192082963,13.7203284328548,13.7203284328548,16259.0860045166,0.0,1.0
2009-09-22,14.81,15.0,14.65,14.9299,16800,14.209654831509,14.3919529015959,14.0561406672253,14.3246945083691,17509.784927941,0.0,1.0
2009-09-23,14.81,14.96,14.8,14.96,5400,14.209654831509,14.353574360525,14.2000601962413,14.353574360525,5628.1451554096,0.0,1.0
2009-09-24,14.84,14.889,14.55,14.83,11200,14.2384387373122,14.2854524501241,13.960194314548,14.2288441020445,11673.1899519606,0.0,1.0
2009-09-25,14.89,14.9,14.7201,14.7201,5700,14.2864119136509,14.2960065489186,14.1233990604521,14.1233990604521,5940.81988626567,0.0,1.0
2009-09-28,14.92,14.92,14.85,14.92,13200,14.3151958194541,14.3151958194541,14.24803337258,14.3151958194541,13757.6881576679,0.0,1.0
2009-09-29,14.56,15.15,14.56,14.99,13200,13.9697889498158,14.5358724306119,13.9697889498158,14.3823582663282,13757.6881576678,0.0,1.0
2009-09-30,15.19,15.19,14.8,15.0,14100,14.5742509716828,14.5742509716828,14.2000601962413,14.3919529015959,14695.7123502361,0.0,1.0
2009-10-01,15.1,15.19,14.63,15.05,4700,14.4878992542732,14.5742509716828,14.0369513966899,14.4399260779346,4898.57078341205,0.0,1.0
2009-10-02,14.91,15.0999,14.61,14.98,3800,14.3056011841863,14.4878033079205,14.0177621261544,14.3727636310605,3960.5465908438,0.0,1.0
2009-10-05,14.84,14.95,14.71,14.91,9400,14.2384387373122,14.3439797252573,14.1137084788317,14.3056011841863,9797.14156682411,0.0,1.0
2009-10-06,14.95,14.95,14.709,14.84,7400,14.3439797252573,14.3439797252573,14.112749015305,14.2384387373122,7712.64336111682,0.0,1.0
2009-10-07,15.24,15.24,14.94,15.09,5600,14.6222241480215,14.6222241480215,14.3343850899895,14.4783046190055,5836.59497598029,0.0,1.0
2009-10-08,15.09,15.17,14.68,15.09,10000,14.4783046190055,14.5550617011473,14.0849245730285,14.4783046190055,10422.4910285363,0.0,1.0
2009-10-09,15.0,15.159,14.73,14.8,8700,14.3919529015959,14.5445076023528,14.1328977493672,14.2000601962413,9067.56719482657,0.0,1.0
2009-10-12,15.0556,15.07,14.64,14.64,7300,14.4452990736845,14.45911534847,14.0465460319576,14.0465460319576,7608.41845083148,0.0,1.0
2009-10-13,15.11,15.14,14.8,15.11,7100,14.497493889541,14.5262777953441,14.2000601962413,14.497493889541,7399.96863026073,0.0,1.0
2009-10-14,15.2501,15.75,15.13,15.24,11000,14.6319147296419,15.1115505466757,14.5166831600764,14.6222241480215,11464.7401313899,0.0,1.0
2009-10-15,14.9,15.09,14.88,14.88,8100,14.2960065489186,14.4783046190055,14.2768172783832,14.2768172783832,8442.21773311439,0.0,1.0
2009-10-16,14.89,15.09,14.81,14.9,3300,14.2864119136509,14.4783046190055,14.209654831509,14.2960065489186,3439.42203941696,0.0,1.0
2009-10-19,14.83,15.27,14.7,14.99,13200,14.2288441020445,14.6510080538246,14.104113843564,14.3823582663282,13757.6881576679,0.0,1.0
2009-10-20,14.65,15.2,14.65,14.94,30600,14.0561406672253,14.5838456069505,14.0561406672253,14.3343850899895,31892.8225473211,0.0,1.0
2009-10-21,14.65,14.97,14.62,14.86,9400,14.0561406672253,14.3631689957927,14.0273567614222,14.2576280078477,9797.14156682413,0.0,1.0
2009-10-22,14.86,14.86,14.64,14.72,7500,14.2576280078477,14.2576280078477,14.0465460319576,14.1233031140995,7816.8682714022,0.0,1.0
2009-10-23,14.72,14.88,14.72,14.77,4600,14.1233031140995,14.2768172783832,14.1233031140995,14.1712762904381,4794.34587312667,0.0,1.0
2009-10-26,14.72,14.85,14.72,14.73,1900,14.1233031140995,14.24803337258,14.1233031140995,14.1328977493672,1980.27329542189,0.0,1.0
2009-10-27,14.42,14.84,14.31,14.84,13300,13.8354640560675,14.2384387373122,13.7299230681225,14.2384387373122,13861.9130679533,0.0,1.0
2009-10-28,13.87,14.64,13.2,14.25,60100,13.3077591163424,14.0465460319576,12.6649185534044,13.6723552565161,62639.1710815028,0.0,1.0
2009-10-29,13.81,14.53,13.81,14.26,14300,13.250191304736,13.9410050440126,13.250191304736,13.6819498917839,14904.1621708068,0.0,1.0
2009-10-30,14.0,14.44,13.49,13.5,22100,13.4324893748229,13.854653326603,12.9431629761686,12.9527576114363,23033.7051730651,0.0,1.0
2009-11-02,13.86,14.13,13.07,14.0,22600,13.2981644810746,13.5572196333034,12.5401882949239,13.4324893748229,23554.829724492,0.0,1.0
2009-11-03,13.71,13.9,13.46,13.46,28800,13.1542449520587,13.3365430221456,12.9143790703654,12.9143790703654,30016.7741621844,0.0,1.0
2009-11-04,13.7425,13.76,13.46,13.58,44600,13.1854275166788,13.2022181283973,12.9143790703654,13.0295146935782,46484.3099872717,0.0,1.0
2009-11-05,14.08,14.08,13.74,13.91,11700,13.5092464569647,13.5092464569647,13.1830288578619,13.3461376574133,12194.3145033874,0.0,1.0
2009-11-06,14.24,14.24,13.93,14.08,14500,13.6627606212484,13.6627606212484,13.3653269279487,13.5092464569647,15112.6119913776,0.0,1.0
2009-11-09,14.1699,14.35,13.93,14.25,19700,13.5955022280216,13.7683016091934,13.3653269279487,13.6723552565161,20532.3073262165,0.0,1.0
2009-11-10,14.33,14.33,13.862,13.862,21100,13.749112338658,13.749112338658,13.3000834081282,13.3000834081282,21991.4560702115,0.0,1.0
2009-11-11,14.4,14.5,14.24,14.34,10900,13.8162747855321,13.9122211382094,13.6627606212484,13.7587069739257,11360.5152211045,0.0,1.0
2009-11-12,14.4,14.58,14.27,14.57,27500,13.8162747855321,13.9889782203512,13.6915445270516,13.9793835850835,28661.8503284747,0.0,1.0
2009-11-13,14.4,14.57,14.1879,14.51,8800,13.8162747855321,13.9793835850835,13.6127725715035,13.9218157734771,9171.7921051119,0.0,1.0
2009-11-16,14.2,14.47,14.2,14.41,11100,13.6243820801775,13.8834372324062,13.6243820801775,13.8258694207998,11568.9650416752,0.0,1.0
2009-11-17,14.54,14.54,14.06,14.1,17300,13.9505996792803,13.9505996792803,13.4900571864292,13.5284357275002,18030.9094793678,0.0,1.0
2009-11-18,14.35,14.5,14.35,14.5,6300,13.7683016091934,13.9122211382094,13.7683016091934,13.9122211382094,6566.16934797786,0.0,1.0
2009-11-19,14.34,14.34,14.1665,14.1665,2400,13.7587069739257,13.7587069739257,13.5922400520306,13.5922400520306,2501.3978468487,0.0,1.0
2009-11-20,14.57,14.6099,14.27,14.27,6300,13.9793835850835,14.0176661798017,13.6915445270516,13.6915445270516,6566.16934797785,0.0,1.0
2009-11-23,14.55,14.6,14.4332,14.538,7700,13.960194314548,14.0081674908867,13.8481289746209,13.9486807522268,8025.31809197295,0.0,1.0
2009-11-24,14.84,14.84,14.4,14.4,7300,14.2384387373122,14.2384387373122,13.8162747855321,13.8162747855321,7608.41845083149,0.0,1.0
2009-11-25,14.92,15.26,14.72,14.835,26900,14.3151958194541,14.6414134185569,14.1233031140995,14.2336414196784,28036.5008667625,0.0,1.0
2009-11-27,14.88,14.94,14.76,14.86,2300,14.2768172783832,14.3343850899895,14.1616816551704,14.2576280078477,2397.17293656333,0.0,1.0
2009-11-30,14.95,15.04,14.83,14.94,9400,14.3439797252573,14.4303314426668,14.2288441020445,14.3343850899895,9797.14156682407,0.0,1.0
2009-12-01,15.0,15.11,14.89,15.11,15600,14.3919529015959,14.497493889541,14.2864119136509,14.497493889541,16259.0860045166,0.0,1.0
2009-12-02,14.98,15.0,14.85,14.99,39000,14.3727636310605,14.3919529015959,14.24803337258,14.3823582663282,40647.7150112913,0.0,1.0
2009-12-03,14.92,14.99,14.85,14.93,7000,14.3151958194541,14.3823582663282,14.24803337258,14.3247904547218,7295.74371997538,0.0,1.0
2009-12-04,14.84,14.965,14.84,14.957,10100,14.2384387373122,14.3583716781589,14.2384387373122,14.3506959699447,10526.7159388217,0.0,1.0
2009-12-07,14.8,14.92,14.76,14.82,8800,14.2000601962413,14.3151958194541,14.1616816551704,14.2192494667768,9171.79210511192,0.0,1.0
2009-12-08,14.76,14.81,14.7,14.77,7300,14.1616816551704,14.209654831509,14.104113843564,14.1712762904381,7608.41845083147,0.0,1.0
2009-12-09,14.75,14.95,14.75,14.88,3000,14.1520870199027,14.3439797252573,14.1520870199027,14.2768172783832,3126.74730856087,0.0,1.0
2009-12-10,14.95,14.95,14.6,14.6,5600,14.3439797252573,14.3439797252573,14.0081674908867,14.0081674908867,5836.5949759803,0.0,1.0
2009-12-11,14.915,14.99,14.89,14.95,5700,14.3103985018202,14.3823582663282,14.2864119136509,14.3439797252573,5940.81988626568,0.0,1.0
2009-12-14,14.65,14.92,14.65,14.87,11300,14.0561406672253,14.3151958194541,14.0561406672253,14.2672226431154,11777.414862246,0.0,1.0
2009-12-15,14.87,14.9,14.405,14.61,6900,14.2672226431154,14.2960065489186,13.8210721031659,14.0177621261544,7191.51880969004,0.0,1.0
2009-12-16,14.71,14.849,14.7,14.715,800,14.1137084788317,14.2470739090532,14.104113843564,14.1185057964656,833.799282282904,0.0,1.0
2009-12-17,14.8,14.8,14.6,14.788,5500,14.2000601962413,14.2000601962413,14.0081674908867,14.18854663392,5732.37006569495,0.0,1.0
2009-12-18,15.0,15.63,14.7,14.7,14900,14.3919529015959,14.9964149234629,14.104113843564,14.104113843564,15529.5116325191,0.0,1.0
2009-12-21,14.8,15.0,14.7,15.0,11600,14.2000601962413,14.3919529015959,14.104113843564,14.3919529015959,12090.0895931021,0.0,1.0
2009-12-22,15.59,15.59,14.74,14.8399,5100,14.958036382392,14.958036382392,14.1424923846349,14.2383427909596,5315.47042455351,0.0,1.0
2009-12-23,14.65,15.01,14.65,15.01,20200,14.0561406672253,14.4015475368636,14.0561406672253,14.4015475368636,21053.4318776433,0.0,1.0
2009-12-24,14.69,14.81,14.68,14.755,5000,14.0945192082963,14.209654831509,14.0849245730285,14.1568843375365,5211.24551426812,0.0,1.0
2009-12-28,14.82,14.931,14.75,14.76,7400,14.2192494667768,14.3257499182486,14.1520870199027,14.1616816551704,7712.64336111682,0.0,1.0
2009-12-29,14.86,14.91,14.82,14.84,5400,14.2576280078477,14.3056011841863,14.2192494667768,14.2384387373122,5628.14515540958,0.0,1.0
2009-12-30,14.78,14.97,14.752,14.8,9200,14.1808709257058,14.3631689957927,14.1540059469562,14.2000601962413,9588.6917462534,0.0,1.0
2009-12-31,14.99,14.99,14.76,14.98,2000,14.3823582663282,14.3823582663282,14.1616816551704,14.3727636310605,2084.49820570725,0.0,1.0
2010-01-04,15.0,15.0,14.75,14.76,2600,14.3919529015959,14.3919529015959,14.1520870199027,14.1616816551704,2709.84766741943,0.0,1.0
2010-01-05,15.04,15.15,14.95,15.0,4100,14.4303314426668,14.5358724306119,14.3439797252573,14.3919529015959,4273.22132169988,0.0,1.0
2010-01-06,15.0,15.12,14.95,14.99,9500,14.3919529015959,14.5070885248087,14.3439797252573,14.3823582663282,9901.36647710947,0.0,1.0
2010-01-07,15.061,15.15,15.06,15.08,5800,14.4504801767291,14.5358724306119,14.4495207132023,14.4687099837378,6045.04479655103,0.0,1.0
2010-01-08,15.16,15.2,15.08,15.19,2600,14.5454670658796,14.5838456069505,14.4687099837378,14.5742509716828,2709.84766741943,0.0,1.0
2010-01-11,15.2,15.2,15.0501,15.14,5500,14.5838456069505,14.5838456069505,14.4400220242873,14.5262777953441,5732.37006569496,0.0,1.0
2010-01-12,15.12,15.18,15.1,15.18,2400,14.5070885248087,14.5646563364151,14.4878992542732,14.5646563364151,2501.3978468487,0.0,1.0
2010-01-13,15.23,15.23,15.04,15.04,9200,14.6126295127537,14.6126295127537,14.4303314426668,14.4303314426668,9588.69174625338,0.0,1.0
2010-01-14,15.22,15.25,15.15,15.16,5800,14.603034877486,14.6318187832892,14.5358724306119,14.5454670658796,6045.04479655103,0.0,1.0
2010-01-15,15.24,15.25,15.15,15.24,7300,14.6222241480215,14.6318187832892,14.5358724306119,14.6222241480215,7608.41845083145,0.0,1.0
2010-01-19,15.51,15.98,15.22,15.25,21100,14.8812793002502,15.3322271578335,14.603034877486,14.6318187832892,21991.4560702115,0.0,1.0
2010-01-20,15.61,15.62,15.19,15.41,12700,14.9772256529275,14.9868202881952,14.5742509716828,14.7853329475729,13236.5636062411,0.0,1.0
2010-01-21,15.355,15.65,14.86,15.31,36200,14.7325624536004,15.0156041939984,14.2576280078477,14.6893865948956,37729.4175233012,0.0,1.0
2010-01-22,15.5,15.5,15.04,15.25,9200,14.8716846649824,14.8716846649824,14.4303314426668,14.6318187832892,9588.6917462534,0.0,1.0
2010-01-25,15.66,15.68,15.15,15.57,9200,15.0251988292661,15.0443880998016,14.5358724306119,14.9388471118566,9588.69174625339,0.0,1.0
2010-01-26,15.53,15.7899,15.32,15.66,12700,14.9004685707856,15.149833141394,14.6989812301633,15.0251988292661,13236.5636062411,0.0,1.0
2010-01-27,15.79,15.82,15.25,15.63,8200,15.1499290877466,15.1787129935498,14.6318187832892,14.9964149234629,8546.44264339976,0.0,1.0
2010-01-28,15.92,15.96,15.63,15.93,12200,15.2746593462271,15.3130378872981,14.9964149234629,15.2842539814949,12715.4390548143,0.0,1.0
2010-01-29,15.94,15.95,15.26,15.37,10600,15.2938486167626,15.3034432520303,14.6414134185569,14.746954406502,11047.8404902484,0.0,1.0
2010-02-01,15.7,15.825,15.43,15.73,9500,15.0635773703371,15.1835103111837,14.8045222181083,15.0923612761403,9901.36647710943,0.0,1.0
2010-02-02,15.9,15.95,15.45,15.83,8400,15.2554700756917,15.3034432520303,14.8237114886438,15.1883076288176,8754.89246397045,0.0,1.0
2010-02-03,15.87,15.93,15.6775,15.9,1900,15.2266861698885,15.2842539814949,15.0419894409847,15.2554700756917,1980.27329542189,0.0,1.0
2010-02-04,15.69,15.87,15.52,15.73,6800,15.0539827350693,15.2266861698885,14.8908739355179,15.0923612761403,7087.29389940468,0.0,1.0
2010-02-05,15.39,15.65,15.38,15.65,3600,14.7661436770374,15.0156041939984,14.7565490417697,15.0156041939984,3752.09677027306,0.0,1.0
2010-02-08,15.622,15.64,15.48,15.64,1000,14.9887392152488,15.0060095587307,14.852495394447,15.0060095587307,1042.24910285362,0.0,1.0
2010-02-09,15.68,15.69,15.53,15.65,7300,15.0443880998016,15.0539827350693,14.9004685707856,15.0156041939984,7608.41845083148,0.0,1.0
2010-02-10,15.79,15.79,15.39,15.45,3500,15.1499290877466,15.1499290877466,14.7661436770374,14.8237114886438,3647.8718599877,0.0,1.0
2010-02-11,15.72,15.8,15.5,15.74,8300,15.0827666408725,15.1595237230144,14.8716846649824,15.101955911408,8650.66755368512,0.0,1.0
2010-02-12,15.7,15.72,15.46,15.69,4100,15.0635773703371,15.0827666408725,14.8333061239115,15.0539827350693,4273.22132169986,0.0,1.0
2010-02-16,15.7,15.72,15.45,15.48,8100,15.0635773703371,15.0827666408725,14.8237114886438,14.852495394447,8442.21773311436,0.0,1.0
2010-02-17,15.488,15.73,14.75,15.5,38900,14.8601711026612,15.0923612761403,14.1520870199027,14.8716846649824,40543.490101006,0.0,1.0
2010-02-18,15.32,15.66,14.93,15.32,23000,14.6989812301633,15.0251988292661,14.3247904547218,14.6989812301633,23971.7293656334,0.0,1.0
2010-02-19,15.69,15.69,15.09,15.13,5500,15.0539827350693,15.0539827350693,14.4783046190055,14.5166831600764,5732.37006569496,0.0,1.0
2010-02-22,15.54,15.55,15.13,15.45,10300,14.9100632060534,14.9196578413211,14.5166831600764,14.8237114886438,10735.1657593923,0.0,1.0
2010-02-23,15.89,15.9,15.5,15.55,14000,15.2458754404239,15.2554700756917,14.8716846649824,14.9196578413211,14591.4874399508,0.0,1.0
2010-02-24,15.74,15.77,15.2,15.74,24500,15.101955911408,15.1307398172112,14.5838456069505,15.101955911408,25535.1030199138,0.0,1.0
2010-02-25,15.99,16.0,15.51,15.88,26300,15.3418217931012,15.351416428369,14.8812793002502,15.2362808051562,27411.1514050505,0.0,1.0
2010-02-26,17.45,17.46,15.83,16.0,50500,16.7426385421899,16.7522331774577,15.1883076288176,15.351416428369,52633.5796941082,0.0,1.0
2010-03-01,16.85,17.7299,16.84,17.4,27500,16.1669604261261,17.0111923833337,16.1573657908584,16.6946653658513,28661.8503284747,0.0,1.0
2010-03-02,17.4501,17.6,16.7,16.81,34000,16.7427344885426,16.8865580712059,16.0230408971101,16.1285818850552,35436.4694970233,0.0,1.0
2010-03-03,18.1,18.45,17.36,17.51,43200,17.3662898345924,17.702102068963,16.6562868247803,16.8002063537963,45025.1612432767,0.0,1.0
2010-03-04,18.05,18.27,17.62,18.0,31300,17.3183166582538,17.5293986341438,16.9057473417413,17.2703434819151,32622.3969193184,0.0,1.0
2010-03-05,18.95,19.15,18.07,18.31,29400,18.1818338323495,18.3737265377041,17.3375059287892,17.5677771752148,30642.1236238967,0.0,1.0
2010-03-08,20.33,20.33,18.95,18.98,74600,19.5058934992963,19.5058934992963,18.1818338323495,18.2106177381527,77751.7830728807,0.0,1.0
2010-03-09,20.28,20.32,19.62,20.31,24800,19.4579203229577,19.4962988640286,18.8246743952875,19.4867042287609,25847.7777507699,0.0,1.0
2010-03-10,19.02,20.2,18.63,20.11,107900,18.2489962792236,19.3811632408158,17.8748055037821,19.2948115234063,112458.678197906,0.0,1.0
2010-03-11,19.31,19.36,18.74,19.36,19500,18.5272407019878,18.5752138783265,17.9803464917272,18.5752138783265,20323.8575056457,0.0,1.0
2010-03-12,19.31,19.31,18.76,18.81,12200,18.5272407019878,18.5272407019878,17.9995357622626,18.0475089386013,12715.4390548143,0.0,1.0
2010-03-15,18.91,19.3,18.751,19.28,11700,18.1434552912786,18.5176460667201,17.9909005905217,18.4984567961846,12194.3145033874,0.0,1.0
2010-03-16,18.75,19.22,18.59,19.0,11000,17.9899411269949,18.4408889845782,17.8364269627112,18.2298070086882,11464.7401313899,0.0,1.0
2010-03-17,18.45,18.85,18.32,18.62,14600,17.702102068963,18.0858874796722,17.5773718104825,17.8652108685144,15216.8369016629,0.0,1.0
2010-03-18,18.51,18.7216,18.04,18.7216,35300,17.7596698805694,17.9626923628345,17.308722022986,17.9626923628345,36791.393330733,0.0,1.0
2010-03-19,19.52,19.59,18.19,18.7,24700,18.7287280426102,18.7958904894843,17.452641552002,17.9419679506562,25743.5528404845,0.0,1.0
2010-03-22,18.81,19.66,18.3,19.66,27900,18.0475089386013,18.8630529363584,17.558182539947,18.8630529363584,29078.7499696162,0.0,1.0
2010-03-23,18.81,22.0,18.5,19.47,189600,18.0475089386013,21.1081975890074,17.7500752453016,18.6807548662715,197610.429901047,0.0,1.0
2010-03-24,18.27,18.67,17.55,18.67,53000,17.5293986341438,17.9131840448531,16.8385848948672,17.9131840448531,55239.2024512423,0.0,1.0
2010-03-25,17.54,18.2,17.47,18.13,19900,16.8289902595995,17.4622361872697,16.7618278127254,17.3950737403956,20740.7571467872,0.0,1.0
2010-03-26,17.2,17.6,16.68,17.6,43900,16.5027726604967,16.8865580712059,16.0038516265747,16.8865580712059,45754.7356152741,0.0,1.0
2010-03-29,16.79,17.199,16.62,17.15,22900,16.1093926145197,16.5018131969699,15.9462838149683,16.454799484158,23867.5044553481,0.0,1.0
2010-03-30,17.51,17.82,16.86,16.99,15400,16.8002063537963,17.097640047096,16.1765550613938,16.3012853198743,16050.6361839459,0.0,1.0
2010-03-31,17.27,17.71,17.25,17.5,17000,16.5699351073708,16.9920990591509,16.5507458368353,16.7906117185286,17718.2347485116,0.0,1.0
2010-04-01,17.44,17.55,17.07,17.47,9400,16.7330439069222,16.8385848948672,16.3780424020162,16.7618278127254,9797.14156682409,0.0,1.0
2010-04-05,17.4,17.46,17.15,17.46,11400,16.6946653658513,16.7522331774577,16.454799484158,16.7522331774577,11881.6397725313,0.0,1.0
2010-04-06,17.9,17.9,17.25,17.25,34100,17.1743971292378,17.1743971292378,16.5507458368353,16.5507458368353,35540.6944073087,0.0,1.0
2010-04-07,17.62,17.82,17.25,17.62,18700,16.9057473417413,17.097640047096,16.5507458368353,16.9057473417413,19490.0582233629,0.0,1.0
2010-04-08,17.31,17.69,17.15,17.5,13600,16.6083136484417,16.9729097886155,16.454799484158,16.7906117185286,14174.5877988093,0.0,1.0
2010-04-09,17.5,17.6,17.25,17.25,7300,16.7906117185286,16.8865580712059,16.5507458368353,16.5507458368353,7608.41845083147,0.0,1.0
2010-04-12,17.38,17.8,17.11,17.39,37400,16.6754760953158,17.0784507765605,16.4164209430871,16.6850707305835,38980.1164467257,0.0,1.0
2010-04-13,16.87,17.53,16.45,17.36,31200,16.1861496966615,16.8193956243318,15.7831750154169,16.6562868247803,32518.1720090332,0.0,1.0
2010-04-14,16.61,16.95,16.41,16.71,35500,15.9366891797005,16.2629067788034,15.7447964743459,16.0326355323779,36999.8431513039,0.0,1.0
2010-04-15,17.11,17.25,16.72,16.91,11100,16.4164209430871,16.5507458368353,16.0422301676456,16.2245282377325,11568.9650416752,0.0,1.0
2010-04-16,17.05,17.64,16.91,17.56,11700,16.3588531314807,16.9249366122768,16.2245282377325,16.848179530135,12194.3145033874,0.0,1.0
2010-04-19,17.5,17.76,17.16,17.71,14800,16.7906117185286,17.0400722354896,16.4643941194257,16.9920990591509,15425.2867222337,0.0,1.0
2010-04-20,17.55,18.05,17.38,17.9,18500,16.8385848948672,17.3183166582538,16.6754760953158,17.1743971292378,19281.6084027921,0.0,1.0
2010-04-21,17.54,17.81,17.5,17.55,7900,16.8289902595995,17.0880454118282,16.7906117185286,16.8385848948672,8233.76791254365,0.0,1.0
2010-04-22,17.545,17.66,17.48,17.49,22300,16.8337875772334,16.9441258828123,16.7714224479931,16.7810170832608,23242.1549936358,0.0,1.0
2010-04-23,17.35,17.73,17.26,17.49,21900,16.6466921895126,17.0112883296864,16.560340472103,16.7810170832608,22825.2553524944,0.0,1.0
2010-04-26,17.5,18.05,17.39,17.43,45600,16.7906117185286,17.3183166582538,16.6850707305835,16.7234492716545,47526.5590901253,0.0,1.0
2010-04-27,17.63,17.78,17.37,17.78,5800,16.9153419770091,17.059261506025,16.6658814600481,17.059261506025,6045.04479655103,0.0,1.0
2010-04-28,17.565,17.77,17.5,17.6,13300,16.8529768477688,17.0496668707573,16.7906117185286,16.8865580712059,13861.9130679533,0.0,1.0
2010-04-29,18.05,18.41,17.73,17.84,31400,17.3183166582538,17.6637235278921,17.0112883296864,17.1168293176314,32726.6218296038,0.0,1.0
2010-04-30,18.01,18.44,17.92,18.26,27200,17.2799381171828,17.6925074336953,17.1935863997733,17.5198039988761,28349.1755976187,0.0,1.0
2010-05-03,18.3,18.44,18.04,18.37,12800,17.558182539947,17.6925074336953,17.308722022986,17.6253449868211,13340.7885165264,0.0,1.0
2010-05-04,18.0,18.35,17.95,18.26,34200,17.2703434819151,17.6061557162857,17.2223703055765,17.5198039988761,35644.919317594,0.0,1.0
2010-05-05,18.09,18.13,17.85,17.95,18900,17.3566951993247,17.3950737403956,17.1264239528991,17.2223703055765,19698.5080439335,0.0,1.0
2010-05-06,17.69,18.33,17.25,17.96,31500,16.9729097886155,17.5869664457502,16.5507458368353,17.2319649408442,32830.8467398892,0.0,1.0
2010-05-07,17.36,17.74,17.1,17.62,17700,16.6562868247803,17.0208829649541,16.4068263078194,16.9057473417413,18447.8091205092,0.0,1.0
2010-05-10,17.44,17.89,17.28,17.74,35800,16.7330439069222,17.1648024939701,16.5795297426385,17.0208829649541,37312.5178821598,0.0,1.0
2010-05-11,17.55,17.75,17.251,17.725,30600,16.8385848948672,17.0304776002218,16.5517053003621,17.0064910120525,31892.822547321,0.0,1.0
2010-05-12,17.75,17.75,17.37,17.65,33200,17.0304776002218,17.0304776002218,16.6658814600481,16.9345312475445,34602.6702147405,0.0,1.0
2010-05-13,18.67,18.69,17.66,17.66,49700,17.9131840448531,17.9323733153885,16.9441258828123,16.9441258828123,51799.7804118251,0.0,1.0
2010-05-14,18.2,18.84,18.2,18.4,60300,17.4622361872697,18.0762928444045,17.4622361872697,17.6541288926243,62847.6209020738,0.0,1.0
2010-05-17,19.04,19.04,18.2,18.2,42500,18.2681855497591,18.2681855497591,17.4622361872697,17.4622361872697,44295.5868712791,0.0,1.0
2010-05-18,19.16,19.25,18.7,18.7,30000,18.3833211729719,18.4696728903814,17.9419679506562,17.9419679506562,31267.4730856087,0.0,1.0
2010-05-19,18.87,19.13,18.71,19.0,28400,18.1050767502077,18.3545372671687,17.951562585924,18.2298070086882,29599.8745210429,0.0,1.0
2010-05-20,18.2,18.97,17.95,18.97,27300,17.4622361872697,18.201023102885,17.2223703055765,18.201023102885,28453.400507904,0.0,1.0
2010-05-21,17.71,18.06,17.38,18.01,19400,16.9920990591509,17.3279112935215,16.6754760953158,17.2799381171828,20219.6325953604,0.0,1.0
2010-05-24,17.66,18.56,17.48,18.13,19200,16.9441258828123,17.807643056908,16.7714224479931,17.3950737403956,20011.1827747896,0.0,1.0
2010-05-25,17.4,17.55,17.19,17.3,18000,16.6946653658513,16.8385848948672,16.4931780252289,16.598719013174,18760.4838513652,0.0,1.0
2010-05-26,17.7,18.1,17.5,17.63,14800,16.9825044238832,17.3662898345924,16.7906117185286,16.9153419770091,15425.2867222337,0.0,1.0
2010-05-27,18.3,18.39,17.49,17.74,11800,17.558182539947,17.6445342573566,16.7810170832608,17.0208829649541,12298.5394136728,0.0,1.0
2010-05-28,18.5,18.81,18.15,18.47,8700,17.7500752453016,18.0475089386013,17.4142630109311,17.7212913394984,9067.56719482657,0.0,1.0
2010-06-01,17.9,18.25,17.8,18.25,12100,17.1743971292378,17.5102093636084,17.0784507765605,17.5102093636084,12611.2141445289,0.0,1.0
2010-06-02,18.19,18.25,17.43,18.1,7300,17.452641552002,17.5102093636084,16.7234492716545,17.3662898345924,7608.41845083147,0.0,1.0
2010-06-03,18.1,18.51,17.81,18.45,24000,17.3662898345924,17.7596698805694,17.0880454118282,17.702102068963,25013.9784684871,0.0,1.0
2010-06-04,18.1,18.38,17.84,18.38,14200,17.3662898345924,17.6349396220889,17.1168293176314,17.6349396220889,14799.9372605215,0.0,1.0
2010-06-07,18.04,18.25,17.95,18.21,19600,17.308722022986,17.5102093636084,17.2223703055765,17.4718308225374,20428.0824159311,0.0,1.0
2010-06-08,17.7,18.09,17.5,17.83,30100,16.9825044238832,17.3566951993247,16.7906117185286,17.1072346823637,31371.6979958941,0.0,1.0
2010-06-09,17.59,17.84,17.54,17.67,10100,16.8769634359381,17.1168293176314,16.8289902595995,16.95372051808,10526.7159388217,0.0,1.0
2010-06-10,17.9,18.2,17.64,17.64,33200,17.1743971292378,17.4622361872697,16.9249366122768,16.9249366122768,34602.6702147404,0.0,1.0
2010-06-11,17.85,18.02,17.67,17.96,41600,17.1264239528991,17.2895327524506,16.95372051808,17.2319649408442,43357.562678711,0.0,1.0
2010-06-14,17.81,18.02,17.75,18.02,8300,17.0880454118282,17.2895327524506,17.0304776002218,17.2895327524506,8650.66755368511,0.0,1.0
2010-06-15,18.0,18.175,17.88,17.88,58300,17.2703434819151,17.4382495991004,17.1552078587023,17.1552078587023,60763.1226963665,0.0,1.0
2010-06-16,18.14,18.2,17.9,17.91,30400,17.4046683756633,17.4622361872697,17.1743971292378,17.1839917645055,31684.3727267503,0.0,1.0
2010-06-17,18.31,18.48,18.06,18.48,21600,17.5677771752148,17.7308859747662,17.3279112935215,17.7308859747662,22512.5806216383,0.0,1.0
2010-06-18,19.14,19.18,18.24,18.24,27900,18.3641319024364,18.4025104435073,17.5006147283406,17.5006147283406,29078.7499696162,0.0,1.0
2010-06-21,19.23,19.23,18.82,19.08,16100,18.450483619846,18.450483619846,18.057103573869,18.30656409083,16780.2105559434,0.0,1.0
2010-06-22,19.18,19.27,19.05,19.15,19900,18.4025104435073,18.4888621609169,18.2777801850268,18.3737265377041,20740.7571467872,0.0,1.0
2010-06-23,19.1,19.2,19.0,19.1,13500,18.3257533613655,18.4216997140428,18.2298070086882,18.3257533613655,14070.3628885239,0.0,1.0
2010-06-24,19.1,19.32,18.91,19.02,20000,18.3257533613655,18.5368353372555,18.1434552912786,18.2489962792236,20844.9820570725,0.0,1.0
2010-06-25,19.81,20.0,19.045,19.15,842700,19.0069724653743,19.1892705354612,18.272982867393,18.3737265377041,878303.318974753,0.0,1.0
2010-06-28,20.01,20.41,19.66,19.81,42300,19.198865170729,19.5826505814382,18.8630529363584,19.0069724653743,44087.1370507083,0.0,1.0
2010-06-29,19.49,19.96,19.41,19.96,21900,18.699944136807,19.1508919943903,18.6231870546651,19.1508919943903,22825.2553524944,0.0,1.0
2010-06-30,18.75,20.02,18.56,19.55,57200,17.9899411269949,19.2084598059967,17.807643056908,18.7575119484133,59616.6486832275,0.0,1.0
2010-07-01,18.43,18.91,18.23,18.91,29500,17.6829127984275,18.1434552912786,17.4910200930729,18.1434552912786,30746.348534182,0.0,1.0
2010-07-02,18.97,19.08,18.52,18.53,25700,18.201023102885,18.30656409083,17.7692645158371,17.7788591511048,26785.8019433382,0.0,1.0
2010-07-06,19.59,19.68,19.16,19.16,29300,18.7958904894843,18.8822422068938,18.3833211729719,18.3833211729719,30537.8987136112,0.0,1.0
2010-07-07,19.9,19.95,19.6,19.67,27200,19.0933241827839,19.1412973591226,18.805485124752,18.8726475716261,28349.1755976187,0.0,1.0
2010-07-08,20.12,20.39,19.9,20.2499,39100,19.304406158674,19.5634613109027,19.0933241827839,19.4290404708018,40751.9399215768,0.0,1.0
2010-07-09,20.05,20.19,19.92,20.17,13400,19.2372437117999,19.3715686055481,19.1125134533194,19.3523793350126,13966.1379782386,0.0,1.0
2010-07-12,19.86,20.13,19.79,20.13,8500,19.054945641713,19.3140007939417,18.9877831948389,19.3140007939417,8859.11737425583,0.0,1.0
2010-07-13,20.08,20.15,19.75,20.01,25700,19.2660276176031,19.3331900644772,18.949404653768,19.198865170729,26785.8019433382,0.0,1.0
2010-07-14,19.99,20.1,19.93,19.99,9700,19.1796759001935,19.2852168881385,19.1221080885871,19.1796759001935,10109.8162976802,0.0,1.0
2010-07-15,19.74,19.98,19.63,19.63,12300,18.9398100185002,19.1700812649258,18.8342690305552,18.8342690305552,12819.6639650996,0.0,1.0
2010-07-16,19.06,19.65,19.06,19.63,24000,18.2873748202945,18.8534583010907,18.2873748202945,18.8342690305552,25013.9784684871,0.0,1.0
2010-07-19,18.75,19.26,18.07,18.5,11800,17.9899411269949,18.4792675256492,17.3375059287892,17.7500752453016,12298.5394136728,0.0,1.0
2010-07-20,19.68,19.68,18.61,18.62,20500,18.8822422068938,18.8822422068938,17.8556162332467,17.8652108685144,21366.1066084994,0.0,1.0
2010-07-21,19.55,19.85,19.48,19.58,18200,18.7575119484133,19.0453510064453,18.6903495015392,18.7862958542165,18968.9336719361,0.0,1.0
2010-07-22,19.88,19.91,19.5,19.7,16700,19.0741349122485,19.1029188180517,18.7095387720747,18.9014314774293,17405.5600176555,0.0,1.0
2010-07-23,20.05,20.09,19.79,19.79,13900,19.2372437117999,19.2756222528708,18.9877831948389,18.9877831948389,14487.2625296654,0.0,1.0
2010-07-26,20.33,20.34,19.8705,20.01,15900,19.5058934992963,19.5154881345641,19.0650200087441,19.198865170729,16571.7607353727,0.0,1.0
2010-07-27,20.44,20.49,20.1,20.32,9600,19.6114344872414,19.65940766358,19.2852168881385,19.4962988640286,10005.5913873948,0.0,1.0
2010-07-28,20.5,20.5,19.8,19.8,11000,19.6690022988478,19.6690022988478,18.9973778301066,18.9973778301066,11464.7401313899,0.0,1.0
2010-07-29,20.28,20.51,20.04,20.5,11100,19.4579203229577,19.6785969341155,19.2276490765321,19.6690022988478,11568.9650416752,0.0,1.0
2010-07-30,20.66,21.0,19.52,20.13,33900,19.8225164631314,20.1487340622343,18.7287280426102,19.3140007939417,35332.244586738,0.0,1.0
2010-08-02,21.0,21.0,20.57,20.83,24600,20.1487340622343,20.1487340622343,19.7361647457219,19.9856252626829,25639.3279301992,0.0,1.0
2010-08-03,21.1,21.3,20.89,21.0,15500,20.2446804149116,20.4365731202662,20.0431930742893,20.1487340622343,16154.8610942312,0.0,1.0
2010-08-04,21.24,21.24,20.874,21.06,11500,20.3790053086598,20.3790053086598,20.0278416578609,20.2063018738407,11985.8646828167,0.0,1.0
2010-08-05,22.01,22.33,20.91,21.12,21400,21.1177922242751,21.4248205528425,20.0623823448247,20.2638696854471,22304.1308010676,0.0,1.0
2010-08-06,21.87,22.15,21.4272,21.84,18800,20.9834673305269,21.2521171180233,20.5586168808717,20.9546834247237,19594.2831336481,0.0,1.0
2010-08-09,21.83,21.85,21.56,21.85,6600,20.9450887894559,20.9642780599914,20.6860336372272,20.9642780599914,6878.84407883395,0.0,1.0
2010-08-10,21.47,21.68,21.41,21.68,5400,20.5996819198176,20.80116926044,20.5421141082112,20.80116926044,5628.14515540959,0.0,1.0
2010-08-11,20.5,21.51,20.46,21.35,21100,19.6690022988478,20.6380604608885,19.6306237577768,20.4845462966049,21991.4560702115,0.0,1.0
2010-08-12,19.81,20.6,19.75,20.39,14200,19.0069724653743,19.7649486515251,18.949404653768,19.5634613109027,14799.9372605215,0.0,1.0
2010-08-13,19.34,19.957,19.33,19.73,14100,18.556024607791,19.14801360381,18.5464299725233,18.9302153832325,14695.7123502361,0.0,1.0
2010-08-16,19.2,19.42,18.97,19.17,30500,18.4216997140428,18.6327816899329,18.201023102885,18.3929158082396,31788.5976370356,0.0,1.0
2010-08-17,20.03,20.08,19.32,19.32,24400,19.2180544412644,19.2660276176031,18.5368353372555,18.5368353372555,25430.8781096285,0.0,1.0
2010-08-18,20.92,21.1,19.49,20.0,49900,20.0719769800924,20.2446804149116,18.699944136807,19.1892705354612,52008.2302323961,0.0,1.0
2010-08-19,20.26,20.87,20.07,20.83,24300,19.4387310524222,20.0240038037538,19.2564329823353,19.9856252626829,25326.6531993432,0.0,1.0
2010-08-20,19.78,20.18,19.72,20.17,42100,18.9781885595712,19.3619739702804,18.9206207479648,19.3523793350126,43878.6872301376,0.0,1.0
2010-08-23,19.52,20.03,19.52,19.88,13900,18.7287280426102,19.2180544412644,18.7287280426102,19.0741349122485,14487.2625296654,0.0,1.0
2010-08-24,19.32,19.57,18.99,19.46,11600,18.5368353372555,18.7767012189488,18.2202123734204,18.6711602310038,12090.0895931021,0.0,1.0
2010-08-25,20.37,20.57,19.25,20.24,46300,19.5442720403673,19.7361647457219,18.4696728903814,19.4195417818868,48256.1334621228,0.0,1.0
2010-08-26,20.23,21.0,20.23,20.52,14200,19.409947146619,20.1487340622343,19.409947146619,19.6881915693832,14799.9372605215,0.0,1.0
2010-08-27,20.23,20.71,19.86,20.52,52700,19.409947146619,19.8704896394701,19.054945641713,19.6881915693832,54926.5277203862,0.0,1.0
2010-08-30,20.37,20.8,20.13,20.13,13400,19.5442720403673,19.9568413568797,19.3140007939417,19.3140007939417,13966.1379782386,0.0,1.0
2010-08-31,19.76,20.42,19.617,20.39,33300,18.9589992890357,19.5922452167059,18.8217960047071,19.5634613109027,34706.8951250258,0.0,1.0
2010-09-01,20.14,20.42,19.68,19.91,44700,19.3235954292095,19.5922452167059,18.8822422068938,19.1029188180517,46588.534897557,0.0,1.0
2010-09-02,20.46,20.46,19.84,20.04,11300,19.6306237577768,19.6306237577768,19.0357563711775,19.2276490765321,11777.414862246,0.0,1.0
2010-09-03,21.64,21.99,20.47,20.6,56400,20.762790719369,21.0986029537396,19.6402183930446,19.7649486515251,58782.8494009447,0.0,1.0
2010-09-07,21.57,21.82,21.12,21.62,37300,20.6956282724949,20.9354941541882,20.2638696854471,20.7436014488336,38875.8915364403,0.0,1.0
2010-09-08,22.03,22.3,21.56,21.57,41400,21.1369814948105,21.3960366470393,20.6860336372272,20.6956282724949,43149.1128581402,0.0,1.0
2010-09-09,21.73,22.23,21.55,22.1,38500,20.8491424367786,21.3288742001652,20.6764390019595,21.2041439416847,40126.5904598647,0.0,1.0
2010-09-10,21.32,21.71,21.1,21.71,36000,20.4557623908017,20.8299531662432,20.2446804149116,20.8299531662432,37520.9677027305,0.0,1.0
2010-09-13,21.66,21.88,21.0,21.61,53400,20.7819799899045,20.9930619657946,20.1487340622343,20.7340068135659,55656.1020923837,0.0,1.0
2010-09-14,21.11,21.66,20.85,21.52,44200,20.2542750501793,20.7819799899045,20.0048145332183,20.6476550961563,46067.4103461304,0.0,1.0
2010-09-15,21.7,21.78,21.04,21.04,20500,20.8203585309754,20.8971156131173,20.1871126033052,20.1871126033052,21366.1066084994,0.0,1.0
2010-09-16,20.88,21.95,20.7,21.71,65000,20.0335984390215,21.0602244126687,19.8608950042024,20.8299531662432,67746.1916854858,0.0,1.0
2010-09-17,21.73,21.87,20.5,21.09,68700,20.8491424367786,20.9834673305269,19.6690022988478,20.2350857796439,71602.5133660443,0.0,1.0
2010-09-20,22.56,22.58,21.66,21.81,25900,21.6454971640003,21.6646864345357,20.7819799899045,20.9258995189205,26994.2517639089,0.0,1.0
2010-09-21,22.49,22.81,22.4301,22.54,16500,21.5783347171261,21.8853630456935,21.5208628518724,21.6263078934648,17197.1101970849,0.0,1.0
2010-09-22,22.79,22.8699,22.45,22.49,12100,21.8661737751581,21.9428349109472,21.5399561760552,21.5783347171261,12611.2141445289,0.0,1.0
2010-09-23,22.21,22.69,21.74,22.66,35600,21.3096849296297,21.7702274224808,20.8587370720464,21.7414435166776,37104.0680615891,0.0,1.0
2010-09-24,23.0,23.0,21.89,22.27,20900,22.0676611157804,22.0676611157804,21.0026566010623,21.3672527412361,21783.0062496408,0.0,1.0
2010-09-27,23.73,23.9,23.1,23.1,25900,22.7680694903247,22.9311782898762,22.1636074684577,22.1636074684577,26994.251763909,0.0,1.0
2010-09-28,23.56,23.99,22.8,23.59,10700,22.6049606907733,23.0175300072857,21.8757684104258,22.6337445965765,11152.0654005338,0.0,1.0
2010-09-29,23.15,23.4,22.89,23.4,14000,22.2115806447964,22.4514465264896,21.9621201278354,22.4514465264896,14591.4874399508,0.0,1.0
2010-09-30,23.46,23.47,23.14,23.27,8100,22.509014338096,22.5186089733637,22.2019860095286,22.3267162680091,8442.21773311438,0.0,1.0
2010-10-01,23.39,23.6,23.16,23.6,7100,22.4418518912219,22.6433392318442,22.2211752800641,22.6433392318442,7399.96863026075,0.0,1.0
2010-10-04,22.62,23.92,22.56,23.35,20300,21.7030649756066,22.9503675604116,21.6454971640003,22.403473350151,21157.6567879287,0.0,1.0
2010-10-05,23.01,23.01,22.58,22.64,18700,22.0772557510481,22.0772557510481,21.6646864345357,21.7222542461421,19490.0582233629,0.0,1.0
2010-10-06,24.31,24.9,23.06,23.06,65600,23.3245583358531,23.8906418166492,22.1252289273868,22.1252289273868,68371.541147198,0.0,1.0
2010-10-07,24.37,24.99,24.22,24.45,21300,23.3821261474595,23.9769935340588,23.2382066184435,23.4588832296013,22199.9058907823,0.0,1.0
2010-10-08,25.06,25.2,24.3,24.3,27100,24.0441559809329,24.1784808746811,23.3149637005854,23.3149637005854,28244.9506873333,0.0,1.0
2010-10-11,25.16,25.34,24.89,25.13,14900,24.1401023336102,24.3128057684294,23.8810471813815,24.111318427807,15529.5116325191,0.0,1.0
2010-10-12,25.62,25.62,25.15,25.15,20400,24.5814555559258,24.5814555559258,24.1305076983425,24.1305076983425,21261.881698214,0.0,1.0
2010-10-13,26.25,26.4499,25.77,25.77,32100,25.1859175777929,25.3777143367948,24.7253750849418,24.7253750849418,33456.1962016014,0.0,1.0
2010-10-14,27.45,27.5,26.31,26.31,37000,26.3372738099205,26.3852469862592,25.2434853893992,25.2434853893992,38563.2168055842,0.0,1.0
2010-10-15,28.0,28.13,27.38,27.6,79300,26.8649787496457,26.9897090081262,26.2701113630464,26.4811933389365,82650.3538562927,0.0,1.0
2010-10-18,28.66,28.82,27.85,27.855,31800,27.4982246773159,27.6517388415996,26.7210592206298,26.7258565382636,33143.5214707454,0.0,1.0
2010-10-19,27.77,28.51,27.4701,28.4,40800,26.6443021384879,27.3543051483,26.3565590268087,27.2487641603549,42523.763396428,0.0,1.0
2010-10-20,29.71,30.0,27.73,27.91,67800,28.5056613804277,28.7839058031918,26.605923597417,26.7786270322361,70664.4891734758,0.0,1.0
2010-10-21,28.91,29.66,28.38,29.66,37000,27.7380905590092,28.457688204089,27.2295748898195,28.457688204089,38563.2168055842,0.0,1.0
2010-10-22,28.61,29.0,28.23,28.86,37600,27.4502515009773,27.8244422764188,27.0856553608035,27.6901173826706,39188.5662672963,0.0,1.0
2010-10-25,28.6,28.87,28.5,28.73,15900,27.4406568657096,27.6997120179383,27.3447105130322,27.5653871241901,16571.7607353726,0.0,1.0
2010-10-26,28.18,28.58,28.08,28.58,10700,27.0376821844649,27.4214675951741,26.9417358317876,27.4214675951741,11152.0654005338,0.0,1.0
2010-10-27,27.77,28.1,27.42,28.02,26000,26.6443021384879,26.960925102323,26.3084899041173,26.8841680201812,27098.4766741943,0.0,1.0
2010-10-28,27.57,28.0,27.4,28.0,10700,26.4524094331333,26.8649787496457,26.2893006335819,26.8649787496457,11152.0654005338,0.0,1.0
2010-10-29,27.41,27.78,27.23,27.54,45100,26.2988952688496,26.6538967737556,26.1261918340305,26.4236255273301,47005.4345386986,0.0,1.0
2010-11-01,26.22,27.44,26.01,27.31,34600,25.1571336719897,26.3276791746528,24.9556463313673,26.2029489161723,36061.8189587354,0.0,1.0
2010-11-02,26.44,26.45,25.53,26.08,38800,25.3682156478797,25.3778102831475,24.4951038385163,25.0228087782414,40439.2651907208,0.0,1.0
2010-11-03,26.99,27.04,26.12,26.34,26500,25.8959205876049,25.9438937639436,25.0611873193124,25.2722692952024,27619.6012256211,0.0,1.0
2010-11-04,27.47,27.47,27.1,27.1,23300,26.356463080456,26.356463080456,26.00146157555,26.00146157555,24284.4040964895,0.0,1.0
2010-11-05,27.09,27.51,27.08,27.51,9000,25.9918669402822,26.3948416215269,25.9822723050145,26.3948416215269,9380.24192568265,0.0,1.0
2010-11-08,26.94,27.2048,26.69,27.07,13200,25.8479474112663,26.1020133531558,25.608081529573,25.9726776697468,13757.6881576679,0.0,1.0
2010-11-09,26.98,27.32,26.64,26.64,7400,25.8863259523372,26.21254355144,25.5601083532344,25.5601083532344,7712.64336111684,0.0,1.0
2010-11-10,27.23,27.36,26.98,26.99,12000,26.1261918340305,26.250922092511,25.8863259523372,25.8959205876049,12506.9892342435,0.0,1.0
2010-11-11,27.5,27.64,26.99,26.99,18600,26.3852469862592,26.5195718800074,25.8959205876049,25.8959205876049,19385.8333130774,0.0,1.0
2010-11-12,27.9,28.2893,27.27,27.27,46900,26.7690323969684,27.1425515479412,26.1645703751014,26.1645703751014,48881.4829238351,0.0,1.0
2010-11-15,27.88,28.75,27.73,27.89,24800,26.7498431264329,27.5845763947255,26.605923597417,26.7594377617007,25847.77775077,0.0,1.0
2010-11-16,27.4,27.995,27.09,27.69,9800,26.2893006335819,26.8601814320119,25.9918669402822,26.5675450563461,10214.0412079655,0.0,1.0
2010-11-17,27.62,28.16,27.35,27.42,23600,26.500382609472,27.0184929139294,26.2413274572432,26.3084899041173,24597.0788273456,0.0,1.0
2010-11-18,28.0,28.1,27.75,27.86,31700,26.8649787496457,26.960925102323,26.6251128679525,26.7306538558975,33039.29656046,0.0,1.0
2010-11-19,28.49,28.63,28.01,28.05,30200,27.3351158777645,27.4694407715127,26.8745733849134,26.9129519259844,31475.9229061795,0.0,1.0
2010-11-22,28.83,28.85,28.31,28.44,11300,27.6613334768674,27.6805227474028,27.1624124429454,27.2871427014259,11777.414862246,0.0,1.0
2010-11-23,28.75,28.95,28.32,28.59,15400,27.5845763947255,27.7764691000801,27.1720070782131,27.4310622304418,16050.6361839459,0.0,1.0
2010-11-24,29.33,29.3501,28.88,28.88,24300,28.1410652402539,28.160350457142,27.709306653206,27.709306653206,25326.6531993431,0.0,1.0
2010-11-26,29.58,29.629,29.25,29.32,8200,28.3809311219472,28.427944834759,28.064308158112,28.1314706049862,8546.44264339973,0.0,1.0
2010-11-29,29.69,30.0,29.1,29.41,45800,28.4864721098922,28.7839058031918,27.9203886290961,28.2178223223957,47735.0089106961,0.0,1.0
2010-11-30,28.1,29.72,28.1,29.45,58800,26.960925102323,28.5152560156954,26.960925102323,28.2562008634667,61284.2472477933,0.0,1.0
2010-12-01,28.15,28.84,27.96,28.63,36000,27.0088982786617,27.6709281121351,26.8266002085748,27.4694407715127,37520.9677027305,0.0,1.0
2010-12-02,27.96,28.38,27.9,28.1,23600,26.8266002085748,27.2295748898195,26.7690323969684,26.960925102323,24597.0788273456,0.0,1.0
2010-12-03,28.58,28.8,27.79,27.79,22000,27.4214675951741,27.6325495710642,26.6634914090234,26.6634914090234,22929.4802627798,0.0,1.0
2010-12-06,28.92,29.17,28.16,28.81,36500,27.7476851942769,27.9875510759702,27.0184929139294,27.6421442063319,38042.0922541574,0.0,1.0
2010-12-07,29.1,29.11,28.92,29.11,13200,27.9203886290961,27.9299832643638,27.7476851942769,27.9299832643638,13757.6881576679,0.0,1.0
2010-12-08,28.98,29.22,28.82,29.22,19300,27.8052530058833,28.0355242523088,27.6517388415996,28.0355242523088,20115.407685075,0.0,1.0
2010-12-09,29.46,29.72,29.2301,29.57,25800,28.2657954987344,28.5152560156954,28.0452148339293,28.3713364866794,26890.0268536236,0.0,1.0
2010-12-10,30.0,30.1,29.31,29.46,22300,28.7839058031918,28.8798521558691,28.1218759697184,28.2657954987344,23242.1549936359,0.0,1.0
2010-12-13,30.72,31.0,30.24,30.24,33500,29.4747195424684,29.7433693299649,29.0141770496174,29.0141770496174,34915.3449455966,0.0,1.0
2010-12-14,31.28,32.1,30.75,30.95,45300,30.0120191174614,30.7987792094153,29.5035034482716,29.6953961536262,47213.8843592692,0.0,1.0
2010-12-15,30.58,31.14,30.51,31.14,10800,29.3403946487202,29.8776942237131,29.2732322018461,29.8776942237131,11256.2903108192,0.0,1.0
2010-12-16,30.27,31.0,29.92,30.58,26700,29.0429609554206,29.7433693299649,28.70714872105,29.3403946487202,27828.0510461918,0.0,1.0
2010-12-17,30.6,30.6,29.86,30.19,56900,29.3595839192557,29.3595839192557,28.6495809094436,28.9662038732787,59303.9739523713,0.0,1.0
2010-12-20,30.81,30.95,30.5,30.5,10700,29.561071259878,29.6953961536262,29.2636375665784,29.2636375665784,11152.0654005338,0.0,1.0
2010-12-21,30.2,31.04,30.1,30.97,26100,28.9757985085465,29.7817478710358,28.8798521558691,29.7145854241617,27202.7015844796,0.0,1.0
2010-12-22,30.39,31.09,30.1,30.3,44600,29.1580965786333,29.8297210473745,28.8798521558691,29.0717448612238,46484.3099872718,0.0,1.0
2010-12-23,29.86,30.44,29.86,30.44,8900,28.6495809094436,29.206069754972,28.6495809094436,29.206069754972,9276.01701539728,0.0,1.0
2010-12-27,30.72,30.74,29.92,29.92,36000,29.4747195424684,29.4939088130039,28.70714872105,28.70714872105,37520.9677027306,0.0,1.0
2010-12-28,30.38,31.13,30.09,30.93,24300,29.1485019433656,29.8680995884454,28.8702575206014,29.6762068830908,25326.6531993431,0.0,1.0
2010-12-29,30.66,30.66,30.15,30.36,9100,29.4171517308621,29.4171517308621,28.9278253322078,29.1293126728301,9484.46683596799,0.0,1.0
2010-12-30,30.47,30.63,30.4,30.53,5000,29.2348536607752,29.3883678250589,29.1676912139011,29.2924214723816,5211.24551426813,0.0,1.0
2010-12-31,30.01,30.35,29.78,30.35,19000,28.7935004384596,29.1197180375624,28.5728238273018,29.1197180375624,19802.7329542189,0.0,1.0
2011-01-03,30.47,31.55,30.12,30.19,41100,29.2348536607752,30.2710742696901,28.8990414264046,28.9662038732787,42836.438127284,0.0,1.0
2011-01-04,29.33,31.24,29.33,30.66,22200,28.1410652402539,29.9736405763904,28.1410652402539,29.4171517308621,23137.9300833505,0.0,1.0
2011-01-05,29.57,29.64,28.71,28.71,30000,28.3713364866794,28.4384989335535,27.5461978536546,27.5461978536546,31267.4730856088,0.0,1.0
2011-01-06,29.44,29.5,29.19,29.2,16900,28.2466062281989,28.3041740398053,28.0067403465057,28.0163349817734,17614.0098382263,0.0,1.0
2011-01-07,29.57,30.03,28.85,29.5,24200,28.3713364866794,28.812689708995,27.6805227474028,28.3041740398053,25222.4282890578,0.0,1.0
2011-01-10,29.88,30.03,29.36,29.41,55300,28.6687701799791,28.812689708995,28.1698491460571,28.2178223223957,57636.3753878055,0.0,1.0
2011-01-11,30.05,30.05,29.9,30.0,21600,28.8318789795305,28.8318789795305,28.6879594505145,28.7839058031918,22512.5806216383,0.0,1.0
2011-01-12,30.05,30.31,30.05,30.28,9500,28.8318789795305,29.0813394964915,28.8318789795305,29.0525555906883,9901.36647710945,0.0,1.0
2011-01-13,29.92,30.72,29.8,30.21,22800,28.70714872105,29.4747195424684,28.5920130978372,28.9853931438142,23763.2795450627,0.0,1.0
2011-01-14,30.49,30.75,30.0,30.14,19700,29.2540429313106,29.5035034482716,28.7839058031918,28.9182306969401,20532.3073262165,0.0,1.0
2011-01-18,30.63,30.63,30.0,30.43,6900,29.3883678250589,29.3883678250589,28.7839058031918,29.1964751197043,7191.51880969002,0.0,1.0
2011-01-19,30.35,30.7,30.01,30.69,30000,29.1197180375624,29.455530271933,28.7935004384596,29.4459356366653,31267.4730856088,0.0,1.0
2011-01-20,29.63,30.35,29.57,30.15,31800,28.4289042982858,29.1197180375624,28.3713364866794,28.9278253322078,33143.5214707453,0.0,1.0
2011-01-21,29.11,29.93,29.011,29.93,33900,27.9299832643638,28.7167433563177,27.8349963752133,28.7167433563177,35332.244586738,0.0,1.0
2011-01-24,29.46,30.47,29.3201,30.46,31500,28.2657954987344,29.2348536607752,28.1315665513388,29.2252590255074,32830.8467398892,0.0,1.0
2011-01-25,28.76,29.48,28.37,29.48,54600,27.5941710299932,28.2849847692698,27.2199802545517,28.2849847692698,56906.8010158081,0.0,1.0
2011-01-26,29.39,30.47,28.475,30.47,38000,28.1986330518603,29.2348536607752,27.3207239248629,29.2348536607752,39605.4659084378,0.0,1.0
2011-01-27,30.36,30.5,29.16,29.75,119900,29.1293126728301,29.2636375665784,27.9779564407025,28.5440399214986,124965.66743215,0.0,1.0
2011-01-28,29.94,31.05,29.835,30.42,31800,28.7263379915855,29.7913425063036,28.6255943212743,29.1868804844365,33143.5214707453,0.0,1.0
2011-01-31,30.01,31.5,30.0,31.0,37600,28.7935004384596,30.2231010933514,28.7839058031918,29.7433693299649,39188.5662672963,0.0,1.0
2011-02-01,30.48,31.0,30.0,30.39,26500,29.2444482960429,29.7433693299649,28.7839058031918,29.1580965786333,27619.6012256211,0.0,1.0
2011-02-02,30.11,30.8,30.04,30.16,7000,28.8894467911369,29.5514766246103,28.8222843442628,28.9374199674755,7295.74371997538,0.0,1.0
2011-02-03,30.2,30.4,29.7,30.11,11000,28.9757985085465,29.1676912139011,28.4960667451599,28.8894467911369,11464.7401313899,0.0,1.0
2011-02-04,29.84,30.21,29.8,30.1,14200,28.6303916389082,28.9853931438142,28.5920130978372,28.8798521558691,14799.9372605215,0.0,1.0
2011-02-07,29.68,30.76,29.65,29.76,29200,28.4768774746245,29.5130980835394,28.4480935688213,28.5536345567663,30433.6738033259,0.0,1.0
2011-02-08,30.26,30.26,29.5,29.76,11400,29.0333663201528,29.0333663201528,28.3041740398053,28.5536345567663,11881.6397725314,0.0,1.0
2011-02-09,30.15,30.34,30.04,30.06,3600,28.9278253322078,29.1101234022947,28.8222843442628,28.8414736147982,3752.09677027306,0.0,1.0
2011-02-10,30.25,30.41,30.04,30.15,3400,29.0237716848851,29.1772858491688,28.8222843442628,28.9278253322078,3543.64694970233,0.0,1.0
2011-02-11,30.1,30.49,30.0,30.26,16000,28.8798521558691,29.2540429313106,28.7839058031918,29.0333663201528,16675.9856456581,0.0,1.0
2011-02-14,30.01,30.4,29.78,30.13,7100,28.7935004384596,29.1676912139011,28.5728238273018,28.9086360616723,7399.96863026074,0.0,1.0
2011-02-15,29.85,30.1099,29.8,30.04,9200,28.6399862741759,28.8893508447842,28.5920130978372,28.8222843442628,9588.69174625336,0.0,1.0
2011-02-16,29.99,30.02,29.85,29.87,8700,28.7743111679241,28.8030950737273,28.6399862741759,28.6591755447113,9067.56719482656,0.0,1.0
2011-02-17,30.0,30.0178,29.85,29.85,4400,28.7839058031918,28.8009842539684,28.6399862741759,28.6399862741759,4585.89605255596,0.0,1.0
2011-02-18,29.81,30.338,29.59,30.14,14700,28.601607733105,29.1082044752411,28.3905257572149,28.9182306969401,15321.0618119483,0.0,1.0
2011-02-22,28.98,29.804,28.82,29.75,17500,27.8052530058833,28.5958509519443,27.6517388415996,28.5440399214986,18239.3592999385,0.0,1.0
2011-02-23,28.9,29.27,28.89,29.21,8500,27.7284959237415,28.0834974286475,27.7189012884737,28.0259296170411,8859.11737425582,0.0,1.0
2011-02-24,29.14,29.29,28.96,28.96,33500,27.958767170167,28.102686699183,27.7860637353479,27.7860637353479,34915.3449455965,0.0,1.0
2011-02-25,29.46,29.5,28.96,29.08,13300,28.2657954987344,28.3041740398053,27.7860637353479,27.9011993585606,13861.9130679532,0.0,1.0
2011-02-28,29.87,29.9,29.25,29.51,24400,28.6591755447113,28.6879594505145,28.064308158112,28.313768675073,25430.8781096285,0.0,1.0
2011-03-01,29.94,30.2299,29.5615,29.97,26600,28.7263379915855,29.004486467997,28.3631810467019,28.7551218973886,27723.8261359064,0.0,1.0
2011-03-02,29.49,29.9,29.13,29.9,10700,28.2945794045376,28.6879594505145,27.9491725348993,28.6879594505145,11152.0654005338,0.0,1.0
2011-03-03,29.16,29.64,28.72,29.64,143600,27.9779564407025,28.4384989335535,27.5557924889223,28.4384989335535,149666.971169781,0.0,1.0
2011-03-04,29.1,29.24,28.97,29.18,17800,27.9203886290961,28.0547135228443,27.7956583706156,27.9971457112379,18552.0340307946,0.0,1.0
2011-03-07,28.55,29.15,28.4,29.14,17600,27.3926836893709,27.9683618054347,27.2487641603549,27.958767170167,18343.5842102238,0.0,1.0
2011-03-08,28.925,29.03,28.41,28.44,9300,27.7524825119108,27.853226182222,27.2583587956227,27.2871427014259,9692.91665653873,0.0,1.0
2011-03-09,28.8,29.3,28.63,28.93,17200,27.6325495710642,28.1122813344507,27.4694407715127,27.7572798295447,17926.6845690824,0.0,1.0
2011-03-10,26.66,28.66,26.61,28.48,86800,25.5792976237698,27.4982246773159,25.5313244474312,27.3255212424968,90467.2221276949,0.0,1.0
2011-03-11,26.67,26.8,26.26,26.67,33300,25.5888922590375,25.713622517518,25.1955122130606,25.5888922590375,34706.8951250258,0.0,1.0
2011-03-14,26.84,26.9,26.38,26.47,11300,25.752001058589,25.8095688701953,25.3106478362734,25.3969995536829,11777.414862246,0.0,1.0
2011-03-15,26.42,26.61,24.03,26.2,19200,25.3490263773443,25.5313244474312,23.0559085483567,25.1379444014542,20011.1827747896,0.0,1.0
2011-03-16,26.09,26.5,25.89,26.43,14400,25.0324034135092,25.4257834594861,24.8405107081546,25.358621012612,15008.3870810922,0.0,1.0
2011-03-17,26.44,28.36,26.08,26.39,14200,25.3682156478797,27.210385619284,25.0228087782414,25.3202424715411,14799.9372605215,0.0,1.0
2011-03-18,27.17,27.34,26.56,26.56,70500,26.0686240224241,26.2317328219755,25.4833512710925,25.4833512710925,73478.5617511806,0.0,1.0
2011-03-21,27.2,27.4,26.89,27.4,8400,26.0974079282273,26.2893006335819,25.7999742349276,26.2893006335819,8754.89246397045,0.0,1.0
2011-03-22,27.34,27.34,26.91,26.93,18500,26.2317328219755,26.2317328219755,25.8191635054631,25.8383527759985,19281.6084027921,0.0,1.0
2011-03-23,27.42,27.5,27.19,27.38,9000,26.3084899041173,26.3852469862592,26.0878132929595,26.2701113630464,9380.24192568266,0.0,1.0
2011-03-24,27.95,27.95,27.44,27.44,17200,26.8170055733071,26.8170055733071,26.3276791746528,26.3276791746528,17926.6845690824,0.0,1.0
2011-03-25,27.72,28.09,26.0,27.99,28700,26.5963289621493,26.9513304670553,24.9460516960996,26.855384114378,29912.549251899,0.0,1.0
2011-03-28,27.88,27.88,27.64,27.7,4600,26.7498431264329,26.7498431264329,26.5195718800074,26.5771396916138,4794.34587312669,0.0,1.0
2011-03-29,27.87,27.88,27.71,27.72,5500,26.7402484911652,26.7498431264329,26.5867343268815,26.5963289621493,5732.37006569495,0.0,1.0
2011-03-30,28.67,28.73,28.0,28.04,10000,27.5078193125837,27.5653871241901,26.8649787496457,26.9033572907166,10422.4910285363,0.0,1.0
2011-03-31,28.9,29.419,28.71,28.9999,41700,27.7284959237415,28.2264574941367,27.5461978536546,27.8243463300661,43461.7875889962,0.0,1.0
2011-04-01,28.48,29.0,28.34,29.0,11900,27.3255212424968,27.8244422764188,27.1911963487486,27.8244422764188,12402.7643239582,0.0,1.0
2011-04-04,28.49,28.63,28.12,28.63,24900,27.3351158777645,27.4694407715127,26.9801143728585,27.4694407715127,25952.0026610553,0.0,1.0
2011-04-05,28.5,28.66,27.83,28.38,15400,27.3447105130322,27.4982246773159,26.7018699500943,27.2295748898195,16050.6361839459,0.0,1.0
2011-04-06,28.3599,28.5,28.1899,28.19,10100,27.2102896729313,27.3447105130322,27.0471808733799,27.0472768197326,10526.7159388216,0.0,1.0
2011-04-07,28.25,28.3,28.1514,28.29,2600,27.104844631339,27.1528178076776,27.0102415275992,27.1432231724099,2709.84766741943,0.0,1.0
2011-04-08,27.13,28.22,27.1,28.22,15600,26.0302454813532,27.0760607255358,26.00146157555,27.0760607255358,16259.0860045165,0.0,1.0
2011-04-11,26.96,27.23,26.65,27.21,11000,25.8671366818017,26.1261918340305,25.5697029885021,26.107002563495,11464.7401313899,0.0,1.0
2011-04-12,26.28,27.04,26.27,26.71,36600,25.2147014835961,25.9438937639436,25.2051068483283,25.6272708001085,38146.3171644427,0.0,1.0
2011-04-13,26.04,26.55,25.77,26.49,20600,24.9844302371705,25.4737566358248,24.7253750849418,25.4161888242184,21470.3315187847,0.0,1.0
2011-04-14,26.08,26.12,25.45,25.74,23000,25.0228087782414,25.0611873193124,24.4183467563744,24.6965911791386,23971.7293656335,0.0,1.0
2011-04-15,26.36,26.48,25.89,25.92,18700,25.2914585657379,25.4065941889507,24.8405107081546,24.8692946139578,19490.0582233628,0.0,1.0
2011-04-18,25.96,26.16,25.63,26.09,19000,24.9076731550287,25.0995658603833,24.5910501911936,25.0324034135092,19802.7329542189,0.0,1.0
2011-04-19,25.95,26.16,25.8,26.1,4500,24.8980785197609,25.0995658603833,24.754158990745,25.0419980487769,4690.12096284133,0.0,1.0
2011-04-20,26.08,26.5,25.6,26.19,24000,25.0228087782414,25.4257834594861,24.5622662853904,25.1283497661865,25013.9784684871,0.0,1.0
2011-04-21,25.48,26.3,25.32,26.28,75600,24.4471306621776,25.2338907541315,24.2936164978939,25.2147014835961,78794.0321757342,0.0,1.0
2011-04-25,25.33,25.83,24.58,25.33,22900,24.3032111331616,24.7829428965482,23.5836134880818,24.3032111331616,23867.5044553481,0.0,1.0
2011-04-26,26.94,27.0,24.82,24.82,58800,25.8479474112663,25.9055152228727,23.8138847345074,23.8138847345074,61284.2472477932,0.0,1.0
2011-04-27,26.93,26.99,26.45,26.9,18000,25.8383527759985,25.8959205876049,25.3778102831475,25.8095688701953,18760.4838513653,0.0,1.0
2011-04-28,27.17,27.17,26.8901,27.04,11000,26.0686240224241,26.0686240224241,25.8000701812803,25.9438937639436,11464.7401313899,0.0,1.0
2011-04-29,26.99,27.2,26.91,27.07,15000,25.8959205876049,26.0974079282273,25.8191635054631,25.9726776697468,15633.7365428044,0.0,1.0
2011-05-02,26.45,27.07,26.42,27.03,9200,25.3778102831475,25.9726776697468,25.3490263773443,25.9342991286758,9588.69174625336,0.0,1.0
2011-05-03,26.01,27.03,25.95,27.03,14000,24.9556463313673,25.9342991286758,24.8980785197609,25.9342991286758,14591.4874399508,0.0,1.0
2011-05-04,25.77,26.69,25.77,26.63,14600,24.7253750849418,25.608081529573,24.7253750849418,25.5505137179666,15216.8369016629,0.0,1.0
2011-05-05,26.31,26.57,25.05,25.6,15400,25.2434853893992,25.4929459063602,24.0345613456652,24.5622662853904,16050.6361839459,0.0,1.0
2011-05-06,26.21,26.68,25.99,26.28,11000,25.1475390367219,25.5984868943053,24.9364570608319,25.2147014835961,11464.7401313899,0.0,1.0
2011-05-09,26.39,26.4574,26.12,26.12,11000,25.3202424715411,25.3849103132456,25.0611873193124,25.0611873193124,11464.7401313899,0.0,1.0
2011-05-10,27.2,27.41,26.54,26.54,35000,26.0974079282273,26.2988952688496,25.464162000557,25.464162000557,36478.7185998769,0.0,1.0
2011-05-11,28.11,28.16,27.4234,27.4234,24100,26.9705197375908,27.0184929139294,26.3117520801084,26.3117520801084,25118.2033787724,0.0,1.0
2011-05-12,31.02,31.07,28.01,28.01,51600,29.7625586005004,29.810531776839,26.8745733849134,26.8745733849134,53780.0537072471,0.0,1.0
2011-05-13,31.87,33.84,31.75,32.0,56000,30.5781025982575,32.4682457460004,30.4629669750447,30.702832856738,58365.949759803,0.0,1.0
2011-05-16,29.8,31.6,29.8,31.59,38700,28.5920130978372,30.3190474460287,28.5920130978372,30.309452810761,40335.0402804354,0.0,1.0
2011-05-17,29.25,29.74,28.75,29.74,29600,28.064308158112,28.5344452862308,27.5845763947255,28.5344452862308,30850.5734444674,0.0,1.0
2011-05-18,29.89,29.96,29.14,29.33,29400,28.6783648152468,28.7455272621209,27.958767170167,28.1410652402539,30642.1236238966,0.0,1.0
2011-05-19,29.34,30.34,29.25,29.99,20800,28.1506598755216,29.1101234022947,28.064308158112,28.7743111679241,21678.7813393555,0.0,1.0
2011-05-20,28.79,29.4,28.78,29.1,26500,27.6229549357964,28.208227687128,27.6133603005287,27.9203886290961,27619.6012256212,0.0,1.0
2011-05-23,28.08,28.78,28.08,28.78,11200,26.9417358317876,27.6133603005287,26.9417358317876,27.6133603005287,11673.1899519606,0.0,1.0
2011-05-24,27.77,28.14,27.6,27.71,21900,26.6443021384879,26.9993036433939,26.4811933389365,26.5867343268815,22825.2553524944,0.0,1.0
2011-05-25,28.75,28.94,27.79,27.79,13400,27.5845763947255,27.7668744648124,26.6634914090234,26.6634914090234,13966.1379782386,0.0,1.0
2011-05-26,29.0,29.0,28.55,28.75,13400,27.8244422764188,27.8244422764188,27.3926836893709,27.5845763947255,13966.1379782386,0.0,1.0
2011-05-27,29.4,29.45,28.25,29.01,29300,28.208227687128,28.2562008634667,27.104844631339,27.8340369116865,30537.8987136113,0.0,1.0
2011-05-31,29.85,29.89,29.17,29.6,28000,28.6399862741759,28.6783648152468,27.9875510759702,28.4001203924826,29182.9748799015,0.0,1.0
2011-06-01,28.48,29.87,27.7,29.86,29000,27.3255212424968,28.6591755447113,26.5771396916138,28.6495809094436,30225.2239827552,0.0,1.0
2011-06-02,28.03,28.48,27.57,28.48,23300,26.8937626554489,27.3255212424968,26.4524094331333,27.3255212424968,24284.4040964895,0.0,1.0
2011-06-03,27.91,28.73,27.87,27.87,20000,26.7786270322361,27.5653871241901,26.7402484911652,26.7402484911652,20844.9820570726,0.0,1.0
2011-06-06,28.09,28.39,27.56,27.79,30100,26.9513304670553,27.2391695250872,26.4428147978656,26.6634914090234,31371.6979958942,0.0,1.0
2011-06-07,28.46,28.46,28.07,28.07,6100,27.3063319719613,27.3063319719613,26.9321411965198,26.9321411965198,6357.71952740713,0.0,1.0
2011-06-08,28.06,28.44,27.84,28.31,21400,26.9225465612521,27.2871427014259,26.711464585362,27.1624124429454,22304.1308010676,0.0,1.0
2011-06-09,28.21,28.47,27.63,28.27,22600,27.0664660902681,27.3159266072291,26.5099772447397,27.1240339018744,23554.8297244919,0.0,1.0
2011-06-10,27.93,29.41,27.67,29.41,46400,26.7978163027716,28.2178223223957,26.5483557858106,28.2178223223957,48360.3583724083,0.0,1.0
2011-06-13,28.24,28.8,27.6,28.0,46300,27.0952499960712,27.6325495710642,26.4811933389365,26.8649787496457,48256.133462123,0.0,1.0
2011-06-14,29.22,29.27,27.93,28.5,35900,28.0355242523088,28.0834974286475,26.7978163027716,27.3447105130322,37416.7427924453,0.0,1.0
2011-06-15,28.56,29.64,28.16,28.88,60100,27.4022783246386,28.4384989335535,27.0184929139294,27.709306653206,62639.171081503,0.0,1.0
2011-06-16,30.22,30.39,28.67,28.67,59400,28.9949877790819,29.1580965786333,27.5078193125837,27.5078193125837,61909.5967095055,0.0,1.0
2011-06-17,29.65,30.57,29.4634,30.31,69200,28.4480935688213,29.3308000134525,28.2690576747254,29.0813394964915,72123.6379174709,0.0,1.0
2011-06-20,29.66,30.64,29.5,29.61,46700,28.457688204089,29.3979624603266,28.3041740398053,28.4097150277503,48673.0331032644,0.0,1.0
2011-06-21,30.47,30.5,29.49,29.66,31200,29.2348536607752,29.2636375665784,28.2945794045376,28.457688204089,32518.1720090331,0.0,1.0
2011-06-22,29.89,30.39,29.89,30.22,49300,28.6783648152468,29.1580965786333,28.6783648152468,28.9949877790819,51382.8807706838,0.0,1.0
2011-06-23,30.73,30.92,29.28,29.68,44500,29.4843141777362,29.6666122478231,28.0930920639152,28.4768774746245,46380.0850769864,0.0,1.0
2011-06-24,32.69,33.0,30.24,30.92,232500,31.3648626902114,31.662296383511,29.0141770496174,29.6666122478231,242322.916413468,0.0,1.0
2011-06-27,33.82,34.17,32.13,32.4,101400,32.4490564754649,32.7848687098355,30.8275631152185,31.0866182674472,105684.059029358,0.0,1.0
2011-06-28,34.86,35.47,33.66,33.66,72300,33.4468985433089,34.0321712946405,32.2955423111812,32.2955423111812,75354.6101363173,0.0,1.0
2011-06-29,34.78,35.1,33.85,34.84,44600,33.3701414611671,33.6771697897344,32.4778403812681,33.4277092727735,46484.3099872717,0.0,1.0
2011-06-30,35.03,35.15,34.1,34.82,38000,33.6100073428603,33.7251429660731,32.7177062629614,33.408520002238,39605.4659084379,0.0,1.0
2011-07-01,36.01,36.545,34.41,35.0,49500,34.5502815990979,35.0635945859215,33.015139956261,33.5812234370571,51591.3305912546,0.0,1.0
2011-07-05,36.02,36.5,35.88,36.01,29000,34.5598762343657,35.0204187272167,34.4255513406174,34.5502815990979,30225.2239827552,0.0,1.0
2011-07-06,37.7,38.15,36.06,36.06,103000,36.1717749593444,36.6035335463923,34.5982547754366,34.5982547754366,107351.657593924,0.0,1.0
2011-07-07,37.79,38.39,37.53,37.97,49400,36.258126676754,36.8338047928178,36.008666159793,36.4308301115731,51487.1056809692,0.0,1.0
2011-07-08,37.72,37.84,37.04,37.26,16900,36.1909642298799,36.3060998530926,35.5385290316742,35.7496110075643,17614.0098382263,0.0,1.0
2011-07-11,38.1,38.35,37.84,38.25,72600,36.5555603700536,36.7954262517469,36.3060998530926,36.6994798990696,75667.2848671734,0.0,1.0
2011-07-12,38.14,39.44,37.881,38.2,90800,36.5939389111246,37.8412414959295,36.3454378576903,36.6515067227309,94636.2185391092,0.0,1.0
2011-07-13,38.93,39.3,38.32,38.32,35100,37.3519150972753,37.7069166021813,36.7666423459437,36.7666423459437,36582.9435101623,0.0,1.0
2011-07-14,38.11,39.065,37.8801,38.95,24200,36.5651550053214,37.4814426733896,36.3445743405162,37.3711043678107,25222.4282890577,0.0,1.0
2011-07-15,38.62,38.8699,38.21,38.21,19400,37.0544814039756,37.2942513393162,36.6611013579987,36.6611013579987,20219.6325953604,0.0,1.0
2011-07-18,38.39,38.6,38.08,38.6,41900,36.8338047928178,37.0352921334402,36.5363710995182,37.0352921334402,43670.237409567,0.0,1.0
2011-07-19,38.7,38.96,38.38,38.6,45800,37.1312384861175,37.3806990030785,36.8242101575501,37.0352921334402,47735.0089106961,0.0,1.0
2011-07-20,38.8,38.97,38.27,38.92,32200,37.2271848387948,37.3902936383462,36.7186691696051,37.3423204620075,33560.4211118868,0.0,1.0
2011-07-21,39.38,39.5,38.6701,38.94,45900,37.7836736843232,37.8988093075359,37.102550526667,37.361509732543,47839.2338209814,0.0,1.0
2011-07-22,42.54,43.24,39.51,39.51,122700,40.815578428926,41.4872028976672,37.9084039428037,37.9084039428037,127883.96492014,0.0,1.0
2011-07-25,41.05,43.82,41.0217,41.77,87400,39.3859777740342,42.0436917431955,39.3588249562265,40.0767915133108,91092.5715894069,0.0,1.0
2011-07-26,40.57,41.7,40.54,40.87,50800,38.9254352811831,40.0096290664367,38.8966513753799,39.213274339215,52946.2544249642,0.0,1.0
2011-07-27,38.77,40.38,38.69,40.19,71200,37.1984009329916,38.7431372110962,37.1216438508497,38.5608391410093,74208.1361231782,0.0,1.0
2011-07-28,40.04,40.68,39.01,39.13,40300,38.4169196119934,39.0309762691281,37.4286721794171,37.5438078026299,42002.6388450011,0.0,1.0
2011-07-29,39.71,40.4,38.71,39.54,64700,38.1002966481583,38.7623264816317,37.1408331213852,37.9371878486068,67433.5169546296,0.0,1.0
2011-08-01,40.66,41.2,39.65,40.43,69000,39.0117869985927,39.5298973030501,38.0427288365519,38.7911103874349,71915.1880969002,0.0,1.0
2011-08-02,40.14,41.7399,40.03,40.61,66600,38.5128659646707,40.0479116611549,38.4073249767256,38.963813822254,69413.7902500515,0.0,1.0
2011-08-03,41.33,41.37,39.68,40.33,53000,39.6546275615306,39.6930061026015,38.0715127423551,38.6951640347576,55239.2024512423,0.0,1.0
2011-08-04,39.58,41.37,39.54,40.93,57100,37.9755663896778,39.6930061026015,37.9371878486068,39.2708421508214,59512.423772942,0.0,1.0
2011-08-05,39.25,40.49,38.45,39.92,51800,37.6589434258427,38.8486781990413,36.8913726044242,38.3017839887806,53988.5035278178,0.0,1.0
2011-08-08,35.66,39.6999,35.61,38.0,102600,34.2144693647274,38.0906060665379,34.1664961883887,36.4596140173763,106934.757952782,0.0,1.0
2011-08-09,36.65,38.86,32.02,32.46,111300,35.1643382562327,37.2847526504012,30.7220221272734,31.1441860790536,116002.325147609,0.0,1.0
2011-08-10,34.09,37.11,33.67,35.72,54300,32.7081116276937,35.6056914785483,32.305136946449,34.2720371763337,56594.1262849519,0.0,1.0
2011-08-11,35.56,36.0,34.1,34.4,54100,34.1185230120501,34.5406869638302,32.7177062629614,33.0055453209933,56385.6764643812,0.0,1.0
2011-08-12,35.27,35.976,35.0,35.91,28100,33.8402785892859,34.5176598391877,33.5812234370571,34.4543352464206,29287.1997901869,0.0,1.0
2011-08-15,36.24,37.23,35.31,35.58,26300,34.7709582102557,35.7208271017611,33.8786571303568,34.1377122825855,27411.1514050504,0.0,1.0
2011-08-16,36.82,37.2,36.14,36.2,40000,35.3274470557841,35.6920431959579,34.6750118575784,34.7325796691848,41689.9641141451,0.0,1.0
2011-08-17,36.57,37.32,36.45,37.09,15200,35.0875811740909,35.8071788191706,34.9724455508781,35.5865022080128,15842.1863633751,0.0,1.0
2011-08-18,33.24,37.4,32.82,35.55,70200,31.8925676299366,35.8839359013125,31.4895929486919,34.1089283767823,73165.8870203245,0.0,1.0
2011-08-19,31.84,33.09,31.53,32.78,50700,30.5493186924543,31.7486481009206,30.2518849991546,31.4512144076209,52842.0295146788,0.0,1.0
2011-08-22,33.07,33.24,31.26,32.54,80100,31.7294588303851,31.8925676299366,29.9928298469259,31.2209431611954,83484.1531385756,0.0,1.0
2011-08-23,34.33,34.5,32.79,33.27,84900,32.9383828741192,33.1014916736706,31.4608090428887,31.9213515357398,88486.9488322729,0.0,1.0
2011-08-24,34.38,34.68,33.58,34.31,19000,32.9863560504579,33.2741951084898,32.2187852290394,32.9191936035837,19802.7329542189,0.0,1.0
2011-08-25,32.88,34.55,32.74,34.55,35300,31.5471607602983,33.1494648500093,31.41283586655,33.1494648500093,36791.393330733,0.0,1.0
2011-08-26,33.5,33.92,32.59,32.59,27800,32.1420281468976,32.5450028281422,31.2689163375341,31.2689163375341,28974.5250593308,0.0,1.0
2011-08-29,34.79,34.83,32.38,33.78,37700,33.3797360964348,33.4181146375057,31.0674289969117,32.410677934394,39292.7911775817,0.0,1.0
2011-08-30,34.21,35.24,33.87,34.57,27600,32.8232472509064,33.8114946834827,32.4970296518036,33.1686541205447,28766.0752387601,0.0,1.0
2011-08-31,33.41,35.09,32.9401,34.31,84000,32.055676429488,33.6675751544667,31.6048245182573,32.9191936035837,87548.9246397046,0.0,1.0
2011-09-01,33.37,34.42,32.69,33.62,113200,32.0172978884171,33.0247345915288,31.3648626902114,32.2571637701103,117982.59844303,0.0,1.0
2011-09-02,31.72,33.29,31.72,32.79,51700,30.4341830692415,31.9405408062752,30.4341830692415,31.4608090428887,53884.2786175325,0.0,1.0
2011-09-06,32.28,32.39,30.18,30.65,58700,30.9714826442344,31.0770236321795,28.956609238011,29.4075570955943,61180.0223375079,0.0,1.0
2011-09-07,33.36,33.39,32.26,32.85,37300,32.0077032531493,32.0364871589525,30.952293373699,31.5183768544951,38875.8915364403,0.0,1.0
2011-09-08,32.24,33.36,32.23,33.22,11900,30.9331041031635,32.0077032531493,30.9235094678958,31.8733783594011,12402.7643239582,0.0,1.0
2011-09-09,30.71,34.2,30.5,31.78,41700,29.4651249072007,32.8136526156387,29.2636375665784,30.4917508808479,43461.7875889963,0.0,1.0
2011-09-12,30.09,30.915,29.4,30.41,46100,28.8702575206014,29.6618149301892,28.208227687128,29.1772858491688,48047.6836415522,0.0,1.0
2011-09-13,30.78,30.98,29.59,30.07,35800,29.5322873540748,29.7241800594294,28.3905257572149,28.851068250066,37312.5178821599,0.0,1.0
2011-09-14,31.34,31.52,30.53,30.95,24400,30.0695869290677,30.2422903638869,29.2924214723816,29.6953961536262,25430.8781096285,0.0,1.0
2011-09-15,31.82,32.2,30.94,31.42,24600,30.5301294219188,30.8947255620926,29.6858015183585,30.1463440112096,25639.3279301992,0.0,1.0
2011-09-16,32.23,32.5,30.06,32.03,43500,30.9235094678958,31.1825646201245,28.8414736147982,30.7316167625412,45337.8359741327,0.0,1.0
2011-09-19,31.13,31.86,31.12,31.65,17600,29.8680995884454,30.5685079629897,29.8585049531777,30.3670206223674,18343.5842102238,0.0,1.0
2011-09-20,29.97,31.46,29.866,30.98,36500,28.7551218973886,30.1847225522805,28.6553376906042,29.7241800594294,38042.0922541574,0.0,1.0
2011-09-21,29.13,30.26,29.0,29.97,37900,27.9491725348993,29.0333663201528,27.8244422764188,28.7551218973886,39501.2409981524,0.0,1.0
2011-09-22,28.16,28.815,27.16,28.2,41800,27.0184929139294,27.6469415239658,26.0590293871563,27.0568714550003,43566.0124992816,0.0,1.0
2011-09-23,28.5,28.65,27.5,28.16,13700,27.3447105130322,27.4886300420482,26.3852469862592,27.0184929139294,14278.8127090947,0.0,1.0
2011-09-26,28.17,28.61,27.7701,28.61,23700,27.0280875491971,27.4502515009773,26.6443980848406,27.4502515009773,24701.303737631,0.0,1.0
2011-09-27,28.22,28.99,27.94,28.5,44100,27.0760607255358,27.814847641151,26.8074109380393,27.3447105130322,45963.1854358449,0.0,1.0
2011-09-28,28.01,28.76,27.7301,28.28,54700,26.8745733849134,27.5941710299932,26.6060195437697,27.1336285371422,57011.0259260935,0.0,1.0
2011-09-29,27.36,28.58,26.7,28.58,20500,26.250922092511,27.4214675951741,25.6176761648407,27.4214675951741,21366.1066084993,0.0,1.0
2011-09-30,25.38,27.29,25.38,26.97,66200,24.3511843095003,26.1837596456368,24.3511843095003,25.8767313170695,68996.8906089101,0.0,1.0
2011-10-03,21.64,25.12,21.55,25.02,112500,20.762790719369,24.1017237925393,20.6764390019595,24.005777439862,117253.024071033,0.0,1.0
2011-10-04,24.78,25.0,21.0,21.5,67900,23.7755061934365,23.9865881693265,20.1487340622343,20.6284658256208,70768.7140837612,0.0,1.0
2011-10-05,26.06,26.24,24.63,24.7,28500,25.003619507706,25.1763229425251,23.6315866644205,23.6987491112946,29704.0994313283,0.0,1.0
2011-10-06,26.04,26.5,25.57,25.99,31200,24.9844302371705,25.4257834594861,24.5334823795872,24.9364570608319,32518.1720090332,0.0,1.0
2011-10-07,26.15,27.0,25.75,25.99,39400,25.0899712251156,25.9055152228727,24.7061858144063,24.9364570608319,41064.6146524328,0.0,1.0
2011-10-10,25.92,26.81,25.46,26.79,30700,24.8692946139578,25.7232171527858,24.4279413916421,25.7040278822503,31997.0474576063,0.0,1.0
2011-10-11,25.76,26.05,24.89,25.775,19800,24.7157804496741,24.9940248724382,23.8810471813815,24.7301724025757,20636.5322365018,0.0,1.0
2011-10-12,27.73,27.87,25.6,25.61,35100,26.605923597417,26.7402484911652,24.5622662853904,24.5718609206581,36582.9435101623,0.0,1.0
2011-10-13,27.43,27.74,26.83,27.49,21900,26.3180845393851,26.6155182326847,25.7424064233212,26.3756523509915,22825.2553524944,0.0,1.0
2011-10-14,28.86,28.8799,27.72,27.94,27500,27.6901173826706,27.7092107068533,26.5963289621493,26.8074109380393,28661.8503284747,0.0,1.0
2011-10-17,26.69,28.72,26.67,28.72,37000,25.608081529573,27.5557924889223,25.5888922590375,27.5557924889223,38563.2168055842,0.0,1.0
2011-10-18,26.89,27.37,25.86,26.99,37800,25.7999742349276,26.2605167277787,24.8117268023514,25.8959205876049,39397.0160878671,0.0,1.0
2011-10-19,26.09,29.31,26.02,26.85,17200,25.0324034135092,28.1218759697184,24.9652409666351,25.7615956938567,17926.6845690824,0.0,1.0
2011-10-20,25.72,26.97,25.101,26.54,21600,24.6774019086031,25.8767313170695,24.0834939855306,25.464162000557,22512.5806216384,0.0,1.0
2011-10-21,26.25,26.86,25.95,26.35,43300,25.1859175777929,25.7711903291244,24.8980785197609,25.2818639304702,45129.386153562,0.0,1.0
2011-10-24,27.12,27.28,26.295,26.42,23900,26.0206508460854,26.1741650103691,25.2290934364976,25.3490263773443,24909.7535582017,0.0,1.0
2011-10-25,25.84,27.0,25.84,26.79,33700,24.7925375318159,25.9055152228727,24.7925375318159,25.7040278822503,35123.7947661672,0.0,1.0
2011-10-26,24.72,26.5,23.58,26.5,49300,23.7179383818301,25.4257834594861,22.6241499613088,25.4257834594861,51382.8807706838,0.0,1.0
2011-10-27,25.63,25.98,23.42,25.65,171700,24.5910501911936,24.9268624255641,22.4706357970251,24.610239461729,178954.170959967,0.0,1.0
2011-10-28,26.83,27.24,25.17,25.47,46900,25.7424064233212,26.1357864692982,24.149696968878,24.4375360269099,48881.4829238352,0.0,1.0
2011-10-31,26.75,27.31,26.12,26.28,23700,25.6656493411794,26.2029489161723,25.0611873193124,25.2147014835961,24701.3037376309,0.0,1.0
2011-11-01,26.54,27.0,25.19,25.76,60300,25.464162000557,25.9055152228727,24.1688862394134,24.7157804496741,62847.6209020738,0.0,1.0
2011-11-02,27.46,28.03,26.82,26.82,59600,26.3468684451883,26.8937626554489,25.7328117880535,25.7328117880535,62118.0465300761,0.0,1.0
2011-11-03,28.6,28.9,27.18,27.78,25200,27.4406568657096,27.7284959237415,26.0782186576918,26.6538967737556,26264.6773919114,0.0,1.0
2011-11-04,27.61,28.37,27.53,28.37,15000,26.4907879742042,27.2199802545517,26.4140308920624,27.2199802545517,15633.7365428044,0.0,1.0
2011-11-07,27.21,27.889,26.74,27.47,22400,26.107002563495,26.7584782981739,25.6560547059117,26.356463080456,23346.3799039212,0.0,1.0
2011-11-08,27.94,27.94,26.7025,27.28,23300,26.8074109380393,26.8074109380393,25.6200748236577,26.1741650103691,24284.4040964895,0.0,1.0
2011-11-09,26.75,27.62,26.74,27.1,19100,25.6656493411794,26.500382609472,25.6560547059117,26.00146157555,19906.9578645043,0.0,1.0
2011-11-10,26.47,27.57,26.09,27.27,21500,25.3969995536829,26.4524094331333,25.0324034135092,26.1645703751014,22408.355711353,0.0,1.0
2011-11-11,27.28,27.38,26.36,26.88,20400,26.1741650103691,26.2701113630464,25.2914585657379,25.7903795996599,21261.881698214,0.0,1.0
2011-11-14,26.76,27.38,26.42,27.19,21400,25.6752439764471,26.2701113630464,25.3490263773443,26.0878132929595,22304.1308010676,0.0,1.0
2011-11-15,27.16,27.29,26.32,26.51,23600,26.0590293871563,26.1837596456368,25.253080024667,25.4353780947539,24597.0788273456,0.0,1.0
2011-11-16,27.52,28.9881,26.9,27.0,39100,26.4044362567946,27.8130246604502,25.8095688701953,25.9055152228727,40751.9399215769,0.0,1.0
2011-11-17,26.92,28.0357,26.78,27.48,15600,25.8287581407308,26.8992315975515,25.6944332469826,26.3660577157237,16259.0860045166,0.0,1.0
2011-11-18,27.42,27.6,26.75,26.86,14800,26.3084899041173,26.4811933389365,25.6656493411794,25.7711903291244,15425.2867222337,0.0,1.0
2011-11-21,26.14,27.21,26.04,27.01,23100,25.0803765898478,26.107002563495,24.9844302371705,25.9151098581404,24075.9542759188,0.0,1.0
2011-11-22,25.01,26.39,24.98,25.74,26800,23.9961828045943,25.3202424715411,23.9673988987911,24.6965911791386,27932.2759564772,0.0,1.0
2011-11-23,24.64,25.14,24.2,24.85,23900,23.6411812996882,24.1209130630748,23.2190173479081,23.8426686403106,24909.7535582017,0.0,1.0
2011-11-25,24.39,24.62,23.94,24.47,9000,23.401315417995,23.6219920291528,22.9695568309471,23.4780725001368,9380.24192568263,0.0,1.0
2011-11-28,24.9,25.86,24.42,25.19,23800,23.8906418166492,24.8117268023514,23.4300993237982,24.1688862394134,24805.5286479163,0.0,1.0
2011-11-29,24.98,25.5,24.8501,25.1,11500,23.9673988987911,24.4663199327131,23.8427645866633,24.0825345220038,11985.8646828167,0.0,1.0
2011-11-30,25.99,26.19,25.01,25.96,42300,24.9364570608319,25.1283497661865,23.9961828045943,24.9076731550287,44087.1370507084,0.0,1.0
2011-12-01,25.1,25.8,25.05,25.8,20200,24.0825345220038,24.754158990745,24.0345613456652,24.754158990745,21053.4318776433,0.0,1.0
2011-12-02,25.36,25.6,25.0,25.41,14600,24.3319950389648,24.5622662853904,23.9865881693265,24.3799682153035,15216.836901663,0.0,1.0
2011-12-05,25.32,25.73,25.0,25.73,16000,24.2936164978939,24.6869965438709,23.9865881693265,24.6869965438709,16675.985645658,0.0,1.0
2011-12-06,24.8,25.02,24.25,24.91,18800,23.7946954639719,24.005777439862,23.2669905242467,23.900236451917,19594.2831336482,0.0,1.0
2011-12-07,25.17,25.26,24.59,24.98,23100,24.149696968878,24.2360486862875,23.5932081233496,23.9673988987911,24075.9542759187,0.0,1.0
2011-12-08,24.35,25.03,24.35,24.87,14200,23.362936876924,24.0153720751297,23.362936876924,23.861857910846,14799.9372605215,0.0,1.0
2011-12-09,25.3,25.35,24.33,24.33,17100,24.2744272273585,24.3224004036971,23.3437476063886,23.3437476063886,17822.459658797,0.0,1.0
2011-12-12,25.06,25.15,24.37,24.82,24700,24.0441559809329,24.1305076983425,23.3821261474595,23.8138847345074,25743.5528404846,0.0,1.0
2011-12-13,24.48,25.3,24.3275,25.19,15100,23.4876671354045,24.2744272273585,23.3413489475716,24.1688862394134,15737.9614530898,0.0,1.0
2011-12-14,25.21,25.24,24.45,24.51,22700,24.1880755099489,24.2168594157521,23.4588832296013,23.5164510412077,23659.0546347773,0.0,1.0
2011-12-15,25.41,25.5,25.03,25.34,13500,24.3799682153035,24.4663199327131,24.0153720751297,24.3128057684294,14070.362888524,0.0,1.0
2011-12-16,25.62,26.46,24.51,25.47,33200,24.5814555559258,25.3874049184152,23.5164510412077,24.4375360269099,34602.6702147405,0.0,1.0
2011-12-19,24.35,25.73,24.33,25.59,17500,23.362936876924,24.6869965438709,23.3437476063886,24.5526716501226,18239.3592999385,0.0,1.0
2011-12-20,24.76,25.64,24.45,24.99,45600,23.756316922901,24.6006448264613,23.4588832296013,23.9769935340588,47526.5590901254,0.0,1.0
2011-12-21,24.53,24.79,24.14,24.62,16000,23.5356403117432,23.7851008287042,23.1614495363017,23.6219920291528,16675.985645658,0.0,1.0
2011-12-22,24.71,24.84,24.51,24.68,6400,23.7083437465623,23.8330740050428,23.5164510412077,23.6795598407592,6670.39425826323,0.0,1.0
2011-12-23,24.64,24.78,24.44,24.78,7400,23.6411812996882,23.7755061934365,23.4492885943336,23.7755061934365,7712.64336111685,0.0,1.0
2011-12-27,24.63,24.91,24.46,24.46,10600,23.6315866644205,23.900236451917,23.4684778648691,23.4684778648691,11047.8404902484,0.0,1.0
2011-12-28,24.29,24.65,24.14,24.53,19100,23.3053690653177,23.650775934956,23.1614495363017,23.5356403117432,19906.9578645042,0.0,1.0
2011-12-29,23.69,24.45,23.571,24.45,28700,22.7296909492538,23.4588832296013,22.6155147895678,23.4588832296013,29912.5492518991,0.0,1.0
2011-12-30,23.89,23.89,23.53,23.72,24100,22.9215836546084,22.9215836546084,22.5761767849701,22.758474855057,25118.2033787724,0.0,1.0
2012-01-03,25.6,25.67,24.34,24.34,39300,24.5622662853904,24.6294287322645,23.3533422416563,23.3533422416563,40960.3897421475,0.0,1.0
2012-01-04,25.0,25.44,24.95,25.44,13800,23.9865881693265,24.4087521211067,23.9386149929879,24.4087521211067,14383.0376193801,0.0,1.0
2012-01-05,25.19,25.269,24.47,24.98,16800,24.1688862394134,24.2446838580285,23.4780725001368,23.9673988987911,17509.7849279409,0.0,1.0
2012-01-06,25.16,25.25,25.0,25.102,9500,24.1401023336102,24.2264540510198,23.9865881693265,24.0844534490574,9901.36647710946,0.0,1.0
2012-01-09,24.93,25.64,24.65,25.25,11200,23.9194257224524,24.6006448264613,23.650775934956,24.2264540510198,11673.1899519606,0.0,1.0
2012-01-10,24.87,25.46,24.67,25.13,9500,23.861857910846,24.4279413916421,23.6699652054914,24.111318427807,9901.36647710947,0.0,1.0
2012-01-11,24.73,25.04,24.72,24.88,5600,23.7275330170978,24.0249667103975,23.7179383818301,23.8714525461138,5836.59497598031,0.0,1.0
2012-01-12,25.1,25.1,24.72,24.74,7700,24.0825345220038,24.0825345220038,23.7179383818301,23.7371276523655,8025.31809197294,0.0,1.0
2012-01-13,25.1,25.39,24.81,24.81,16900,24.0825345220038,24.360778944768,23.8042900992397,23.8042900992397,17614.0098382263,0.0,1.0
2012-01-17,25.01,25.43,24.64,25.25,25700,23.9961828045943,24.3991574858389,23.6411812996882,24.2264540510198,26785.8019433382,0.0,1.0
2012-01-18,25.63,25.8,25.0,25.01,17500,24.5910501911936,24.754158990745,23.9865881693265,23.9961828045943,18239.3592999384,0.0,1.0
2012-01-19,25.78,26.31,25.173,25.173,10000,24.7349697202095,25.2434853893992,24.1525753594583,24.1525753594583,10422.4910285363,0.0,1.0
2012-01-20,26.69,26.69,25.82,25.82,6000,25.608081529573,25.608081529573,24.7733482612804,24.7733482612804,6253.49461712176,0.0,1.0
2012-01-23,26.49,26.61,25.85,26.58,6800,25.4161888242184,25.5313244474312,24.8021321670836,25.502540541628,7087.29389940466,0.0,1.0
2012-01-24,28.1,28.21,26.37,26.37,18500,26.960925102323,27.0664660902681,25.3010532010056,25.3010532010056,19281.6084027921,0.0,1.0
2012-01-25,28.48,28.8,28.12,28.12,15300,27.3255212424968,27.6325495710642,26.9801143728585,26.9801143728585,15946.4112736605,0.0,1.0
2012-01-26,27.66,28.25,27.35,28.23,18200,26.5387611505429,27.104844631339,26.2413274572432,27.0856553608035,18968.933671936,0.0,1.0
2012-01-27,27.5,27.55,26.92,27.52,12100,26.3852469862592,26.4332201625978,25.8287581407308,26.4044362567946,12611.2141445289,0.0,1.0
2012-01-30,26.92,27.51,25.5101,27.16,8700,25.8287581407308,26.3948416215269,24.4760105143335,26.0590293871563,9067.56719482656,0.0,1.0
2012-01-31,26.55,27.0,25.92,25.97,14400,25.4737566358248,25.9055152228727,24.8692946139578,24.9172677902964,15008.3870810922,0.0,1.0
2012-02-01,29.34,29.91,27.52,28.0,56200,28.1506598755216,28.6975540857823,26.4044362567946,26.8649787496457,58574.3995803739,0.0,1.0
2012-02-02,30.49,30.52,29.41,29.44,11700,29.2540429313106,29.2828268371138,28.2178223223957,28.2466062281989,12194.3145033874,0.0,1.0
2012-02-03,31.83,32.1,30.4,30.91,22700,30.5397240571865,30.7987792094153,29.1676912139011,29.6570176125553,23659.0546347774,0.0,1.0
2012-02-06,31.18,31.73,28.75,31.73,7600,29.9160727647841,30.4437777045092,27.5845763947255,30.4437777045092,7921.09318168755,0.0,1.0
2012-02-07,31.25,31.44,30.87,31.01,11200,29.9832352116582,30.165533281745,29.6186390714844,29.7529639652326,11673.1899519606,0.0,1.0
2012-02-08,30.75,31.26,30.3248,30.65,12400,29.5035034482716,29.9928298469259,29.0955395566877,29.4075570955943,12923.888875385,0.0,1.0
2012-02-09,30.18,31.46,30.0,30.78,21400,28.956609238011,30.1847225522805,28.7839058031918,29.5322873540748,22304.1308010676,0.0,1.0
2012-02-10,30.05,30.25,29.39,29.89,7000,28.8318789795305,29.0237716848851,28.1986330518603,28.6783648152468,7295.74371997539,0.0,1.0
2012-02-13,30.27,30.89,29.41,30.2,12100,29.0429609554206,29.6378283420199,28.2178223223957,28.9757985085465,12611.2141445289,0.0,1.0
2012-02-14,29.8,30.77,29.7,30.77,8400,28.5920130978372,29.5226927188071,28.4960667451599,29.5226927188071,8754.89246397047,0.0,1.0
2012-02-15,29.2,29.92,29.02,29.92,9700,28.0163349817734,28.70714872105,27.8436315469542,28.70714872105,10109.8162976802,0.0,1.0
2012-02-16,29.29,29.4,28.75,29.3,16400,28.102686699183,28.208227687128,27.5845763947255,28.1122813344507,17092.8852867995,0.0,1.0
2012-02-17,29.34,29.52,29.21,29.26,8600,28.1506598755216,28.3233633103408,28.0259296170411,28.0739027933798,8963.3422845412,0.0,1.0
2012-02-21,29.15,29.74,29.12,29.74,11100,27.9683618054347,28.5344452862308,27.9395778996315,28.5344452862308,11568.9650416753,0.0,1.0
2012-02-22,28.36,29.3,28.32,29.3,22800,27.210385619284,28.1122813344507,27.1720070782131,28.1122813344507,23763.2795450627,0.0,1.0
2012-02-23,28.72,29.4599,28.29,28.34,54200,27.5557924889223,28.2656995523817,27.1432231724099,27.1911963487486,56489.9013746666,0.0,1.0
2012-02-24,28.6,29.05,28.23,28.77,54600,27.4406568657096,27.8724154527574,27.0856553608035,27.603765665261,56906.8010158079,0.0,1.0
2012-02-27,28.05,28.56,28.01,28.51,32900,26.9129519259844,27.4022783246386,26.8745733849134,27.3543051483,34289.9954838843,0.0,1.0
2012-02-28,28.9,29.14,28.24,28.27,21000,27.7284959237415,27.958767170167,27.0952499960712,27.1240339018744,21887.2311599261,0.0,1.0
2012-02-29,27.89,29.27,27.78,28.92,43300,26.7594377617007,28.0834974286475,26.6538967737556,27.7476851942769,45129.386153562,0.0,1.0
2012-03-01,27.03,28.07,27.0,28.07,19800,25.9342991286758,26.9321411965198,25.9055152228727,26.9321411965198,20636.5322365019,0.0,1.0
2012-03-02,25.88,27.49,25.55,27.15,28700,24.8309160728868,26.3756523509915,24.5142931090517,26.0494347518886,29912.5492518991,0.0,1.0
2012-03-05,27.02,27.47,25.51,25.76,32500,25.9247044934081,26.356463080456,24.4759145679808,24.7157804496741,33873.0958427429,0.0,1.0
2012-03-06,27.17,27.61,26.55,26.62,34700,26.0686240224241,26.4907879742042,25.4737566358248,25.5409190826989,36166.0438690208,0.0,1.0
2012-03-07,28.12,28.12,27.31,27.31,12900,26.9801143728585,26.9801143728585,26.2029489161723,26.2029489161723,13445.0134268118,0.0,1.0
2012-03-08,28.36,28.47,27.86,28.24,20000,27.210385619284,27.3159266072291,26.7306538558975,27.0952499960712,20844.9820570726,0.0,1.0
2012-03-09,28.1,28.41,28.1,28.4,21600,26.960925102323,27.2583587956227,26.960925102323,27.2487641603549,22512.5806216384,0.0,1.0
2012-03-12,28.37,28.64,28.101,28.14,5000,27.2199802545517,27.4790354067805,26.9618845658498,26.9993036433939,5211.24551426814,0.0,1.0
2012-03-13,28.95,28.96,28.1501,28.74,13800,27.7764691000801,27.7860637353479,27.0089942250144,27.5749817594578,14383.0376193801,0.0,1.0
2012-03-14,28.35,28.9,28.34,28.9,9100,27.2007909840163,27.7284959237415,27.1911963487486,27.7284959237415,9484.466835968,0.0,1.0
2012-03-15,28.14,28.447,27.1,28.26,11600,26.9993036433939,27.2938589461133,26.00146157555,27.1144392666067,12090.0895931021,0.0,1.0
2012-03-16,28.08,28.24,27.93,28.06,24600,26.9417358317876,27.0952499960712,26.7978163027716,26.9225465612521,25639.3279301992,0.0,1.0
2012-03-19,28.7,29.02,27.94,27.94,8700,27.5366032183869,27.8436315469542,26.8074109380393,26.8074109380393,9067.56719482654,0.0,1.0
2012-03-20,28.47,28.87,28.24,28.75,10500,27.3159266072291,27.6997120179383,27.0952499960712,27.5845763947255,10943.6155799631,0.0,1.0
2012-03-21,28.26,28.58,27.9,28.4,14800,27.1144392666067,27.4214675951741,26.7690323969684,27.2487641603549,15425.2867222337,0.0,1.0
2012-03-22,28.16,28.19,27.98,28.1,5700,27.0184929139294,27.0472768197326,26.8457894791103,26.960925102323,5940.81988626567,0.0,1.0
2012-03-23,28.69,28.73,27.95,27.95,14400,27.5270085831191,27.5653871241901,26.8170055733071,26.8170055733071,15008.3870810922,0.0,1.0
2012-03-26,28.82,29.55,28.82,28.99,22800,27.6517388415996,28.352147216144,27.6517388415996,27.814847641151,23763.2795450627,0.0,1.0
2012-03-27,28.15,28.63,28.04,28.63,15900,27.0088982786617,27.4694407715127,26.9033572907166,27.4694407715127,16571.7607353726,0.0,1.0
2012-03-28,28.32,28.52,27.95,28.23,16500,27.1720070782131,27.3638997835677,26.8170055733071,27.0856553608035,17197.1101970848,0.0,1.0
2012-03-29,28.31,28.56,28.0,28.22,12900,27.1624124429454,27.4022783246386,26.8649787496457,27.0760607255358,13445.0134268118,0.0,1.0
2012-03-30,27.94,28.74,27.91,28.66,16100,26.8074109380393,27.5749817594578,26.7786270322361,27.4982246773159,16780.2105559434,0.0,1.0
2012-04-02,28.47,28.47,27.98,27.98,25700,27.3159266072291,27.3159266072291,26.8457894791103,26.8457894791103,26785.8019433382,0.0,1.0
2012-04-03,28.11,28.595,28.05,28.41,22200,26.9705197375908,27.4358595480757,26.9129519259844,27.2583587956227,23137.9300833505,0.0,1.0
2012-04-04,27.99,28.05,27.69,28.0,27300,26.855384114378,26.9129519259844,26.5675450563461,26.8649787496457,28453.400507904,0.0,1.0
2012-04-05,28.15,28.26,27.9,27.9,9700,27.0088982786617,27.1144392666067,26.7690323969684,26.7690323969684,10109.8162976802,0.0,1.0
2012-04-09,27.98,28.24,27.88,27.99,16200,26.8457894791103,27.0952499960712,26.7498431264329,26.855384114378,16884.4354662287,0.0,1.0
2012-04-10,27.73,28.08,27.67,28.08,21100,26.605923597417,26.9417358317876,26.5483557858106,26.9417358317876,21991.4560702115,0.0,1.0
2012-04-11,28.63,28.68,27.95,28.0,19600,27.4694407715127,27.5174139478514,26.8170055733071,26.8649787496457,20428.0824159311,0.0,1.0
2012-04-12,29.29,29.78,28.51,28.56,43100,28.102686699183,28.5728238273018,27.3543051483,27.4022783246386,44920.9363329913,0.0,1.0
2012-04-13,28.71,29.39,28.53,29.27,12200,27.5461978536546,28.1986330518603,27.3734944188354,28.0834974286475,12715.4390548142,0.0,1.0
2012-04-16,28.82,28.85,28.49,28.74,4800,27.6517388415996,27.6805227474028,27.3351158777645,27.5749817594578,5002.79569369741,0.0,1.0
2012-04-17,29.22,29.42,28.8122,28.98,12500,28.0355242523088,28.2274169576635,27.6442550260908,27.8052530058833,13028.1137856704,0.0,1.0
2012-04-18,29.22,29.44,29.08,29.15,24200,28.0355242523088,28.2466062281989,27.9011993585606,27.9683618054347,25222.4282890578,0.0,1.0
2012-04-19,28.38,29.509,28.24,29.33,25500,27.2295748898195,28.3128092115463,27.0952499960712,28.1410652402539,26577.3521227675,0.0,1.0
2012-04-20,29.07,29.125,28.75,28.91,20800,27.8916047232929,27.9443752172654,27.5845763947255,27.7380905590092,21678.7813393554,0.0,1.0
2012-04-23,28.15,28.675,28.12,28.55,18700,27.0088982786617,27.5126166302175,26.9801143728585,27.3926836893709,19490.0582233628,0.0,1.0
2012-04-24,28.78,28.85,28.04,28.04,16500,27.6133603005287,27.6805227474028,26.9033572907166,26.9033572907166,17197.1101970848,0.0,1.0
2012-04-25,29.94,30.0,29.14,29.14,30100,28.7263379915855,28.7839058031918,27.958767170167,27.958767170167,31371.6979958941,0.0,1.0
2012-04-26,30.03,30.25,29.84,29.96,24400,28.812689708995,29.0237716848851,28.6303916389082,28.7455272621209,25430.8781096285,0.0,1.0
2012-04-27,26.05,29.28,25.77,28.71,109100,24.9940248724382,28.0930920639152,24.7253750849418,27.5461978536546,113709.377121331,0.0,1.0
2012-04-30,26.15,27.0,25.55,26.26,47000,25.0899712251156,25.9055152228727,24.5142931090517,25.1955122130606,48985.7078341204,0.0,1.0
2012-05-01,26.17,27.03,26.17,26.26,27000,25.109160495651,25.9342991286758,25.109160495651,25.1955122130606,28140.7257770479,0.0,1.0
2012-05-02,26.03,26.36,25.73,26.12,22500,24.9748356019028,25.2914585657379,24.6869965438709,25.0611873193124,23450.6048142066,0.0,1.0
2012-05-03,25.9,26.0,25.86,25.92,24000,24.8501053434223,24.9460516960996,24.8117268023514,24.8692946139578,25013.978468487,0.0,1.0
2012-05-04,24.8,25.921,24.77,25.75,33600,23.7946954639719,24.8702540774845,23.7659115581687,24.7061858144063,35019.5698558819,0.0,1.0
2012-05-07,25.19,25.49,24.56,24.86,21000,24.1688862394134,24.4567252974453,23.5644242175464,23.8522632755783,21887.2311599262,0.0,1.0
2012-05-08,24.89,25.4,24.72,25.06,27700,23.8810471813815,24.3703735800358,23.7179383818301,24.0441559809329,28870.3001490455,0.0,1.0
2012-05-09,24.85,25.01,24.49,24.49,22200,23.9482096282556,24.1024033320995,23.6012737946068,23.6012737946068,23035.9600389127,0.11,1.0
2012-05-10,24.9,25.1692,24.75,25.0,10000,23.9963951607068,24.2558260674242,23.8518385633532,24.0927662256093,10376.5585760868,0.0,1.0
2012-05-11,24.82,25.66,24.65,24.82,15600,23.9192983087849,24.7288152539653,23.7554674984507,23.9192983087849,16187.4313786954,0.0,1.0
2012-05-14,23.9,24.77,23.9,24.45,13400,23.0326845116825,23.8711127763337,23.0326845116825,23.5627253686459,13904.5884919563,0.0,1.0
2012-05-15,23.76,23.99,23.55,23.98,15000,22.897765020819,23.1194184700946,22.6953857845239,23.1097813636044,15564.8378641302,0.0,1.0
2012-05-16,24.71,24.74,23.79,23.79,26200,23.8132901373922,23.8422014568629,22.9266763402898,22.9266763402898,27186.5834693474,0.0,1.0
2012-05-17,24.61,25.1,24.17,24.73,37800,23.7169190724898,24.1891372905117,23.292886386919,23.8325643503727,39223.391417608,0.0,1.0
2012-05-18,24.68,24.97,24.25,24.64,22500,23.7843788179215,24.0638549061385,23.369983238841,23.7458303919605,23347.2567961952,0.0,1.0
2012-05-21,24.67,24.88,24.3,24.88,22600,23.7747417114312,23.9771209477263,23.4181687712922,23.9771209477263,23451.0223819562,0.0,1.0
2012-05-22,24.65,24.95,24.48,24.82,29000,23.7554674984507,24.044580693158,23.5916366881166,23.9192983087849,30092.0198706517,0.0,1.0
2012-05-23,24.85,24.89,24.2,24.53,24000,23.9482096282556,23.9867580542166,23.3217977063898,23.6398222205678,24903.7405826083,0.0,1.0
2012-05-24,24.84,24.95,24.57,24.89,28900,23.9385725217654,24.044580693158,23.6783706465288,23.9867580542166,29988.2542848908,0.0,1.0
2012-05-25,24.94,25.1,24.66,24.72,16500,24.0349435866678,24.1891372905117,23.765104604941,23.8229272438824,17121.3216505432,0.0,1.0
2012-05-29,25.01,25.1,24.6,25.1,11900,24.1024033320995,24.1891372905117,23.7072819659995,24.1891372905117,12348.1047055433,0.0,1.0
2012-05-30,24.75,25.0,24.75,24.87,11900,23.8518385633532,24.0927662256093,23.8518385633532,23.9674838412361,12348.1047055433,0.0,1.0
2012-05-31,24.58,24.8,24.47,24.77,21900,23.688007753019,23.9000240958044,23.5819995816263,23.8711127763337,22724.6632816301,0.0,1.0
2012-06-01,24.87,25.02,24.15,24.15,33200,23.9674838412361,24.1120404385897,23.2736121739385,23.2736121739385,34450.1744726081,0.0,1.0
2012-06-04,25.75,25.75,24.92,25.01,25300,24.8155492123775,24.8155492123775,24.0156693736873,24.1024033320995,26252.6931974996,0.0,1.0
2012-06-05,26.1,26.1,25.585,25.8,35900,25.1528479395361,25.1528479395361,24.6565369552885,24.8637347448288,37251.8452881515,0.0,1.0
2012-06-06,26.04,26.52,25.3,26.16,64100,25.0950253005946,25.5576064121263,24.3818794203166,25.2106705784775,66513.7404727164,0.0,1.0
2012-06-07,26.16,27.59,25.75,26.1,22500,25.2106705784775,26.5887768065824,24.8155492123775,25.1528479395361,23347.2567961953,0.0,1.0
2012-06-08,25.29,26.46,25.12,26.0,29000,24.3722423138263,25.4997837731848,24.2084115034922,25.0564768746336,30092.0198706517,0.0,1.0
2012-06-11,25.21,25.82,25.07,25.55,28700,24.2951454619044,24.8830089578092,24.160225971041,24.6228070825727,29780.7231133691,0.0,1.0
2012-06-12,24.9,25.59,24.695,25.52,44000,23.9963951607068,24.6613555085336,23.7988344776568,24.5938957631019,45656.8577347819,0.0,1.0
2012-06-13,24.57,25.365,24.36,24.95,20000,23.6783706465288,24.4445206125032,23.4759914102337,24.044580693158,20753.1171521736,0.0,1.0
2012-06-14,25.39,25.57,24.56,24.6,27500,24.4686133787288,24.6420812955532,23.6687335400385,23.7072819659995,28535.5360842386,0.0,1.0
2012-06-15,26.51,26.89,25.25,25.26,41200,25.5479693056361,25.9141793522653,24.3336938878654,24.3433309943556,42751.4213334775,0.0,1.0
2012-06-18,26.31,27.2,26.2,26.28,40100,25.3552271758312,26.2129296534629,25.2492190044385,25.3263158563605,41609.999890108,0.0,1.0
2012-06-19,26.32,26.56,26.08,26.28,19100,25.3648642823214,25.5961548380873,25.1335737265556,25.3263158563605,19819.2268803258,0.0,1.0
2012-06-20,25.48,26.2,25.0,26.2,50500,24.555347337141,25.2492190044385,24.0927662256093,25.2492190044385,52401.6208092382,0.0,1.0
2012-06-21,24.25,25.46,24.2,25.31,37800,23.369983238841,24.5360731241605,23.3217977063898,24.3915165268068,39223.3914176081,0.0,1.0
2012-06-22,24.73,24.84,24.2,24.34,175400,23.8325643503727,23.9385725217654,23.3217977063898,23.4567171972532,182004.837424562,0.0,1.0
2012-06-25,24.49,24.59,24.06,24.21,18100,23.6012737946068,23.6976448595093,23.1868782155264,23.33143481288,18781.5710227171,0.0,1.0
2012-06-26,24.63,24.92,24.0,24.42,31100,23.7361932854702,24.0156693736873,23.1290555765849,23.5338140491751,32271.09717163,0.0,1.0
2012-06-27,25.67,25.68,24.22,24.59,25300,24.7384523604556,24.7480894669458,23.3410719193703,23.6976448595093,26252.6931974996,0.0,1.0
2012-06-28,25.3,25.371,24.6,24.92,23700,24.3818794203166,24.4503028763973,23.7072819659995,24.0156693736873,24592.4438253257,0.0,1.0
2012-06-29,25.66,25.68,24.811,25.62,42900,24.7288152539653,24.7480894669458,23.9106249129437,24.6902668280044,44515.4362914124,0.0,1.0
2012-07-02,26.24,26.24,25.17,25.58,38500,25.2877674303995,25.2877674303995,24.2565970359434,24.6517184020434,39949.7505179341,0.0,1.0
2012-07-03,26.54,26.85,26.03,26.03,15400,25.5768806251068,25.8756309263043,25.0853881941044,25.0853881941044,15979.9002071737,0.0,1.0
2012-07-05,26.62,26.91,26.13,26.6,19600,25.6539774770287,25.9334535652458,25.1817592590068,25.6347032640483,20338.0548091301,0.0,1.0
2012-07-06,26.69,26.92,26.32,26.5,27600,25.7214372224605,25.9430906717361,25.3648642823214,25.5383321991458,28639.3016699995,0.0,1.0
2012-07-09,26.73,26.94,26.63,26.72,7600,25.7599856484214,25.9623648847165,25.663614583519,25.7503485419312,7886.18451782597,0.0,1.0
2012-07-10,26.18,27.1,26.17,26.91,16700,25.229944791458,26.1165585885604,25.2203076849678,25.9334535652458,17328.852822065,0.0,1.0
2012-07-11,26.66,26.74,26.01,26.35,39400,25.6925259029897,25.7696227549117,25.0661139811239,25.3937756017922,40883.640789782,0.0,1.0
2012-07-12,27.3,27.5,26.3594,26.52,20300,26.3093007183653,26.5020428481702,25.402834481893,25.5576064121263,21064.4139094562,0.0,1.0
2012-07-13,27.76,28.05,27.26,27.39,53100,26.7526076169165,27.0320837051336,26.2707522924043,26.3960346767775,55099.5260390209,0.0,1.0
2012-07-16,27.83,27.9,27.67,27.7,8500,26.8200673623482,26.8875271077799,26.6658736585043,26.6947849779751,8820.07478967378,0.0,1.0
2012-07-17,27.74,28.0,27.37,27.95,38500,26.733333403936,26.9838981726824,26.376760463797,26.9357126402312,39949.7505179342,0.0,1.0
2012-07-18,28.0,28.0,27.76,27.76,11700,26.9838981726824,26.9838981726824,26.7526076169165,26.7526076169165,12140.5735340215,0.0,1.0
2012-07-19,27.76,28.0,27.76,28.0,6200,26.7526076169165,26.9838981726824,26.7526076169165,26.9838981726824,6433.46631717382,0.0,1.0
2012-07-20,27.64,27.82,26.7201,27.75,41200,26.6369623390336,26.810430255858,25.7504449129961,26.7429705104263,42751.4213334776,0.0,1.0
2012-07-23,26.89,27.33,25.87,27.06,40500,25.9141793522653,26.338212037836,24.9311944902605,26.0780101625995,42025.0622331515,0.0,1.0
2012-07-24,25.51,26.89,25.24,26.89,16900,24.5842586566117,25.9141793522653,24.3240567813751,25.9141793522653,17536.3839935867,0.0,1.0
2012-07-25,25.84,26.06,25.2,25.5,50100,24.9022831707897,25.1142995135751,24.2855083554141,24.5746215501214,51986.5584661949,0.0,1.0
2012-07-26,25.46,26.1,25.28,26.1,10000,24.5360731241605,25.1528479395361,24.3626052073361,25.1528479395361,10376.5585760868,0.0,1.0
2012-07-27,26.28,26.35,25.34,25.46,44400,25.3263158563605,25.3937756017922,24.4204278462775,24.5360731241605,46071.9200778253,0.0,1.0
2012-07-30,25.38,26.4708,25.38,26.21,10800,24.4589762722385,25.5101918481943,24.4589762722385,25.2588561109288,11206.6832621737,0.0,1.0
2012-07-31,24.29,25.22,24.15,25.22,44100,23.408531664802,24.3047825683946,23.2736121739385,24.3047825683946,45760.6233205427,0.0,1.0
2012-08-01,22.49,24.33,22.335,24.33,44300,21.6738524965581,23.4470800907629,21.5244773459593,23.4470800907629,45968.1544920645,0.0,1.0
2012-08-02,22.99,23.26,22.36,22.57,33500,22.1557078210703,22.4159096963069,21.5485701121849,21.75094934848,34761.4712298907,0.0,1.0
2012-08-03,23.35,23.93,23.01,23.26,23100,22.5026436547191,23.0615958311532,22.1749820340508,22.4159096963069,23969.8503107604,0.0,1.0
2012-08-06,23.38,23.72,23.09,23.44,43900,22.5315549741898,22.8592165948581,22.2520788859727,22.5893776131312,45553.092149021,0.0,1.0
2012-08-07,22.84,23.45,21.93,23.44,27500,22.0111512237166,22.5990147196215,21.1341745331044,22.5893776131312,28535.5360842387,0.0,1.0
2012-08-08,22.72,22.95,22.4,22.58,14300,22.0015141172264,22.2242407126032,21.6916336367021,21.865941406997,14766.9836843464,0.11,1.0
2012-08-09,23.13,23.2,22.8,22.8,9600,22.3985484828982,22.4663348380129,22.0789842373575,22.0789842373575,9913.49953634445,0.0,1.0
2012-08-10,22.27,23.12,22.27,23.12,20700,21.5657446914891,22.3888647178818,21.5657446914891,22.3888647178818,21375.9833752427,0.0,1.0
2012-08-13,22.99,23.04,22.2,22.2,24700,22.2629757726688,22.3113945977507,21.4979583363744,21.4979583363744,25506.6081820529,0.0,1.0
2012-08-14,22.65,23.5199,22.64,23.01,17700,21.9337277621117,22.776118480887,21.9240439970953,22.2823433027015,18278.0147701351,0.0,1.0
2012-08-15,22.76,22.94,22.6,22.63,13100,22.0402491772919,22.2145569475868,21.8853089370298,21.9143602320789,13527.7962423034,0.0,1.0
2012-08-16,23.55,23.64,22.66,22.66,23000,22.8052666135863,22.8924204987338,21.9434115271281,21.9434115271281,23751.0926391586,0.0,1.0
2012-08-17,23.6,23.6,23.32,23.42,10600,22.8536854386682,22.8536854386682,22.5825400182095,22.6793776683733,10946.155738047,0.0,1.0
2012-08-20,23.05,23.55,22.95,23.55,14300,22.3210783627671,22.8052666135863,22.2242407126032,22.8052666135863,14766.9836843464,0.0,1.0
2012-08-21,22.2,23.45,22.05,23.08,54100,21.4979583363744,22.7084289634225,21.3527018611286,22.3501296578162,55866.7005121078,0.0,1.0
2012-08-22,21.8,22.12,21.6,22.12,10100,21.110607735719,21.4204882162433,20.9169324353913,21.4204882162433,10429.8276371957,0.0,1.0
2012-08-23,21.31,21.88,21.055,21.88,66500,20.6361032499161,21.1880778558501,20.3891672419983,21.1880778558501,68671.6374132195,0.0,1.0
2012-08-24,21.6,21.75,21.39,21.59,15500,20.9169324353913,21.062188910637,20.7135733700472,20.9072486703749,16006.1711263895,0.0,1.0
2012-08-27,21.47,21.77,21.22,21.77,25300,20.7910434901783,21.0815564406698,20.5489493647686,21.0815564406698,26126.2019030745,0.0,1.0
2012-08-28,21.54,21.61,21.45,21.57,17700,20.858829845293,20.9266162004077,20.7716759601455,20.8878811403421,18278.0147701351,0.0,1.0
2012-08-29,21.58,21.83,21.5,21.7,16800,20.8975649053585,21.1396590307681,20.8200947852274,21.0137700855551,17348.6241886028,0.0,1.0
2012-08-30,21.24,21.65,21.2317,21.49,6500,20.5683168948014,20.9653512604732,20.5602793698378,20.810411020211,6712.26531106658,0.0,1.0
2012-08-31,21.74,21.87,21.1901,21.39,13000,21.0525051456207,21.1783940908337,20.5199949073697,20.7135733700472,13424.5306221331,0.0,1.0
2012-09-04,21.74,22.11,21.31,21.88,34600,21.0525051456207,21.4108044512269,20.6361032499161,21.1880778558501,35729.9045789081,0.0,1.0
2012-09-05,21.74,22.0,21.62,21.62,15100,21.0525051456207,21.3042830360467,20.936299965424,20.936299965424,15593.1086457085,0.0,1.0
2012-09-06,22.34,22.47,21.68,21.78,15200,21.6335310466038,21.7594199918168,20.9944025555224,21.0912402056862,15696.3742658787,0.0,1.0
2012-09-07,22.18,22.56,21.98,22.47,28900,21.4785908063416,21.8465738769642,21.2849155060139,21.7594199918168,29843.7642292037,0.0,1.0
2012-09-10,22.24,22.25,21.65,22.1,7100,21.5366933964399,21.5463771614563,20.9653512604732,21.4011206862105,7331.8590320881,0.0,1.0
2012-09-11,22.22,22.4,21.958,22.2701,16500,21.5173258664071,21.6916336367021,21.2636112229779,21.5658415291392,17038.8273280921,0.0,1.0
2012-09-12,22.02,22.36,21.65,22.36,7900,21.3236505660794,21.6528985766365,20.9653512604732,21.6528985766365,8157.98399345015,0.0,1.0
2012-09-13,22.39,22.6,21.94,21.94,15900,21.6819498716857,21.8853089370298,21.2461804459484,21.2461804459484,16419.2336070705,0.0,1.0
2012-09-14,22.73,22.82,22.27,22.36,30700,22.0111978822428,22.0983517673902,21.5657446914891,21.6528985766365,31702.5453922682,0.0,1.0
2012-09-17,22.6,22.79,22.494,22.55,9700,21.8853089370298,22.0693004723411,21.7826610278561,21.8368901119478,10016.7651565147,0.0,1.0
2012-09-18,22.58,22.67,22.0,22.4901,21000,21.865941406997,21.9530952921445,21.3042830360467,21.7788843594997,21685.7802357535,0.0,1.0
2012-09-19,22.48,22.78,22.3,22.73,11800,21.7691037568331,22.0596167073247,21.5947959865382,22.0111978822428,12185.3431800901,0.0,1.0
2012-09-20,22.19,22.67,21.85,22.6032,18900,21.488274571358,21.9530952921445,21.1590265608009,21.888407741835,19517.2022121782,0.0,1.0
2012-09-21,22.51,22.65,22.0,22.59,35400,21.7981550518823,21.9337277621117,21.3042830360467,21.8756251720134,36556.0295402702,0.0,1.0
2012-09-24,23.13,23.23,22.4,22.5,24600,22.3985484828982,22.495386133062,21.6916336367021,21.7884712868659,25403.3425618827,0.0,1.0
2012-09-25,22.21,23.19,22.0601,23.19,33200,21.5076421013908,22.4566510729965,21.3624824637951,22.4566510729965,34284.1858965245,0.0,1.0
2012-09-26,22.36,22.59,22.15,22.33,13900,21.6528985766365,21.8756251720134,21.4495395112924,21.6238472815874,14353.9212036654,0.0,1.0
2012-09-27,22.38,22.82,22.26,22.82,10200,21.6722661066693,22.0983517673902,21.5560609264727,22.0983517673902,10533.093257366,0.0,1.0
2012-09-28,22.25,22.37,22.24,22.24,7300,21.5463771614563,21.6625823416529,21.5366933964399,21.5366933964399,7538.3902724286,0.0,1.0
2012-10-01,22.11,22.38,22.07,22.38,5800,21.4108044512269,21.6722661066693,21.3720693911614,21.6722661066693,5989.40596987479,0.0,1.0
2012-10-02,22.05,22.38,22.03,22.38,9000,21.3527018611286,21.6722661066693,21.3333343310958,21.6722661066693,9293.90581532294,0.0,1.0
2012-10-03,21.95,22.28,21.8,22.1899,9300,21.2558642109647,21.5754284565054,21.110607735719,21.4881777337078,9603.70267583373,0.0,1.0
2012-10-04,22.27,22.54,21.89,22.01,36100,21.5657446914891,21.8272063469315,21.1977616208664,21.3139668010631,37278.8888814619,0.0,1.0
2012-10-05,22.35,22.74,21.82,22.41,27500,21.6432148116201,22.0208816472591,21.1299752657517,21.7013174017184,28398.0455468201,0.0,1.0
2012-10-08,22.6,22.795,22.11,22.59,21600,21.8853089370298,22.0741423548493,21.4108044512269,21.8756251720134,22305.373956775,0.0,1.0
2012-10-09,22.65,22.8,22.4,22.69,8800,21.9337277621117,22.0789842373575,21.6916336367021,21.9724628221772,9087.37457498242,0.0,1.0
2012-10-10,22.37,22.57,22.35,22.54,8400,21.6625823416529,21.8562576419806,21.6432148116201,21.8272063469315,8674.31209430141,0.0,1.0
2012-10-11,22.6,22.67,22.41,22.54,3700,21.8853089370298,21.9530952921445,21.7013174017184,21.8272063469315,3820.82794629942,0.0,1.0
2012-10-12,22.4,22.67,22.38,22.66,10700,21.6916336367021,21.9530952921445,21.6722661066693,21.9434115271281,11049.4213582173,0.0,1.0
2012-10-15,22.28,22.51,22.15,22.51,8600,21.5754284565054,21.7981550518823,21.4495395112924,21.7981550518823,8880.84333464194,0.0,1.0
2012-10-16,22.1,22.59,22.03,22.33,18900,21.4011206862105,21.8756251720134,21.3333343310958,21.6238472815874,19517.2022121782,0.0,1.0
2012-10-17,21.68,21.95,21.6,21.85,3400,20.9944025555224,21.2558642109647,20.9169324353913,21.1590265608009,3511.03108578866,0.0,1.0
2012-10-18,21.2,21.84,21.0901,21.57,12300,20.5295818347359,21.1493427957845,20.4231572572058,20.8878811403421,12701.6712809413,0.0,1.0
2012-10-19,20.34,21.09,20.11,21.09,21900,19.6967780433268,20.4230604195556,19.4740514479499,20.4230604195556,22615.1708172858,0.0,1.0
2012-10-22,20.07,20.73,19.9,20.5,17500,19.4353163878844,20.0744448789658,19.2706923826058,19.8517182835889,18071.4835297946,0.0,1.0
2012-10-23,19.6,20.04,19.33,19.95,19700,18.9801794321143,19.4062650928352,18.7187177766719,19.3191112076878,20343.3271735402,0.0,1.0
2012-10-24,19.43,19.81,19.43,19.81,13700,18.8155554268358,19.1835384974584,18.8155554268358,19.1835384974584,14147.3899633249,0.0,1.0
2012-10-25,19.43,20.0,19.23,19.69,13900,18.8155554268358,19.3675300327697,18.6218801265081,19.0673333172618,14353.9212036654,0.0,1.0
2012-10-26,19.52,20.14,19.24,19.5,22800,18.9027093119832,19.5031027429991,18.6315638915245,18.8833417819505,23544.5613988181,0.0,1.0
2012-10-31,19.64,19.96,19.5,19.54,12900,19.0189144921798,19.3287949727042,18.8833417819505,18.922076842016,13321.2650019629,0.0,1.0
2012-11-01,20.83,20.88,19.69,19.71,81300,20.1712825291296,20.2197013542116,19.0673333172618,19.0867008472945,83954.9491984174,0.0,1.0
2012-11-02,20.52,21.08,20.52,20.73,28100,19.9776072288019,20.5228050868979,19.9776072288019,20.1820564255879,28862.9160337427,0.11,1.0
2012-11-05,20.64,21.8,20.45,20.62,18600,20.0944353412511,21.2237737615927,19.9094574965399,20.0749639891762,19104.9906842567,0.0,1.0
2012-11-06,20.43,20.84,20.36,20.76,22100,19.8899861444651,20.2891488619996,19.8218364122031,20.2112634537002,22700.0158130146,0.0,1.0
2012-11-07,19.61,20.35,19.61,20.35,19500,19.091660709396,19.8121007361657,19.091660709396,19.8121007361657,20029.4257173659,0.0,1.0
2012-11-08,19.14,20.31,19.14,19.6,26900,18.6340839356369,19.773158032016,18.6340839356369,19.0819250333586,27630.335989597,0.0,1.0
2012-11-09,19.25,19.74,18.76,19.03,26500,18.7411763720486,19.2182244978826,18.2641282462146,18.5269914992252,27219.4759748818,0.0,1.0
2012-11-12,19.24,19.37,19.05,19.37,3300,18.7314406960112,18.8580044844977,18.5464628513,18.8580044844977,3389.59512140037,0.0,1.0
2012-11-13,19.39,19.55,19.0043,19.08,8700,18.8774758365726,19.0332466531714,18.501970811809,18.5756698794123,8936.20532005554,0.0,1.0
2012-11-14,18.81,19.42,18.59,19.37,14900,18.3128066264018,18.9066828646849,18.0986217535784,18.8580044844977,15304.5355481411,0.0,1.0
2012-11-15,18.88,19.1,18.88,18.98,8000,18.3809563586638,18.5951412314872,18.3809563586638,18.4783131190381,8217.20029430394,0.0,1.0
2012-11-16,18.01,18.75,17.92,18.75,38600,17.5339525434076,18.2543925701772,17.4463314590707,18.2543925701772,39647.9914200164,0.0,1.0
2012-11-19,18.18,18.73,17.79,18.15,25100,17.6994590360438,18.2349212181024,17.3197676705841,17.6702520079315,25781.4659233787,0.0,1.0
2012-11-20,17.91,18.26,17.68,18.09,13300,17.4365957830333,17.7773444443432,17.2126752341724,17.611837951707,13661.0954892803,0.0,1.0
2012-11-21,18.0,18.02,17.88,18.0,18300,17.5242168673701,17.543688219445,17.407388754921,17.5242168673701,18796.8456732203,0.0,1.0
2012-11-23,18.0,18.04,17.88,18.0,16600,17.5242168673701,17.5631595715198,17.407388754921,17.5242168673701,17050.6906106807,0.0,1.0
2012-11-26,17.97,18.14,17.84,17.84,41700,17.4950098392578,17.6605163318941,17.3684460507713,17.3684460507713,42832.1565340594,0.0,1.0
2012-11-27,17.98,18.12,17.9,18.0,38000,17.5047455152953,17.6410449798193,17.4268601069958,17.5242168673701,39031.7013979437,0.0,1.0
2012-11-28,18.0,18.11,17.85,18.0,23800,17.5242168673701,17.6313093037818,17.3781817268087,17.5242168673701,24446.1708755543,0.0,1.0
2012-11-29,17.99,18.2,17.93,18.0,50100,17.5144811913327,17.7189303881187,17.4560671351081,17.5242168673701,51460.2168430785,0.0,1.0
2012-11-30,18.57,18.58,17.97,18.0,18000,18.0791504015035,18.0888860775409,17.4950098392578,17.5242168673701,18488.7006621839,0.0,1.0
2012-12-03,18.61,19.4599,18.49,18.58,44000,18.1180931056532,18.9455282120742,18.0012649932041,18.0888860775409,45194.6016186718,0.0,1.0
2012-12-04,18.79,19.14,18.3715,18.68,28500,18.2933352743269,18.6340839356369,17.8858972321606,18.1862428379152,29273.7760484579,0.0,1.0
2012-12-05,18.87,19.12,18.6401,18.7,19200,18.3712206826263,18.614612583562,18.1473974905259,18.2057141899901,19721.2807063295,0.0,1.0
2012-12-06,18.86,18.9699,18.74,18.89,5800,18.3614850065889,18.4684800862402,18.2446568941398,18.3906920347012,5957.47021337037,0.0,1.0
2012-12-07,18.87,19.0,18.5,19.0,16300,18.3712206826263,18.4977844711129,18.0110006692415,18.4977844711129,16742.5455996443,0.0,1.0
2012-12-10,19.11,19.13,18.6601,18.6601,19000,18.6048769075246,18.6243482595995,18.1668688426007,18.1668688426007,19515.8506989719,0.0,1.0
2012-12-11,19.13,19.13,18.841,19.07,27000,18.6243482595995,18.6243482595995,18.3429872221178,18.5659342033749,27733.0509932758,0.0,1.0
2012-12-12,19.0,19.12,18.95,19.02,11100,18.4977844711129,18.614612583562,18.4491060909258,18.5172558231878,11401.3654083467,0.0,1.0
2012-12-13,19.55,19.62,18.96,18.96,29200,19.0332466531714,19.1013963854334,18.4588417669632,18.4588417669632,29992.7810742095,0.0,1.0
2012-12-14,19.85,19.87,19.39,19.45,13300,19.3253169342943,19.3447882863691,18.8774758365726,18.9358898927972,13661.0954892803,0.0,1.0
2012-12-17,20.37,20.49,19.7051,19.85,22400,19.8315720882405,19.9484002006897,19.1842469885119,19.3253169342943,23008.1608240511,0.0,1.0
2012-12-18,20.95,20.99,20.32,20.37,13800,20.3962412984113,20.435184002561,19.7828937080534,19.8315720882405,14174.6705076743,0.0,1.0
2012-12-19,20.47,21.1,20.43,21.02,16200,19.9289288486148,20.5422764389728,19.8899861444651,20.4643910306733,16639.8305959655,0.0,1.0
2012-12-20,20.06,20.74,19.385,20.45,28800,19.5297661310803,20.1917921016254,18.8726079985539,19.9094574965399,29581.9210594942,0.0,1.0
2012-12-21,20.61,20.65,19.83,19.98,55900,20.0652283131388,20.1041710172885,19.3058455822194,19.4518807227808,57417.6870564488,0.0,1.0
2012-12-24,19.7,20.57,19.5,20.57,12400,19.1792817937329,20.0262856089891,18.9845682729843,20.0262856089891,12736.6604561711,0.0,1.0
2012-12-26,19.77,19.95,19.4,19.69,19500,19.2474315259949,19.4226736946686,18.88721151261,19.1695461176954,20029.4257173658,0.0,1.0
2012-12-27,19.87,20.0,19.4,19.73,15700,19.3447882863691,19.4713520748557,18.88721151261,19.2084888218451,16126.2555775715,0.0,1.0
2012-12-28,19.92,20.25,19.76,19.76,11500,19.3934666665563,19.7147439757914,19.2376958499574,19.2376958499574,11812.2254230619,0.0,1.0
2012-12-31,20.7,20.76,19.85,19.88,10900,20.1528493974756,20.2112634537002,19.3253169342943,19.3545239624066,11195.9354009892,0.0,1.0
2013-01-02,21.78,21.87,21.07,21.07,38800,21.2043024095179,21.2919234938547,20.5130694108605,20.5130694108605,39853.4214273741,0.0,1.0
2013-01-03,21.58,21.8499,21.5,21.73,15600,21.0095888887693,21.2723547850195,20.9317034804699,21.1556240293307,16023.5405738927,0.0,1.0
2013-01-04,21.59,21.8,21.41,21.75,16500,21.0193245648067,21.2237737615927,20.844082396133,21.1750953814056,16947.9756070019,0.0,1.0
2013-01-07,21.81,21.89,21.55,21.55,8900,21.2335094376301,21.3113948459296,20.980381860657,20.980381860657,9141.63532741316,0.0,1.0
2013-01-08,21.42,21.8,20.72,21.73,32700,20.8538180721704,21.2237737615927,20.1723207495505,21.1556240293307,33587.8062029675,0.0,1.0
2013-01-09,21.98,22.049,21.51,21.51,8100,21.3990159302664,21.4661920949247,20.9414391565073,20.9414391565073,8319.91529798275,0.0,1.0
2013-01-10,22.19,22.19,21.79,22.0,4700,21.6034651270524,21.6034651270524,21.2140380855553,21.4184872823413,4827.60517290357,0.0,1.0
2013-01-11,22.18,22.61,21.91,22.13,7300,21.593729451015,22.0123635206244,21.3308661980044,21.5450510708278,7498.19526855234,0.0,1.0
2013-01-14,22.11,22.18,22.04,22.14,4100,21.525579718753,21.593729451015,21.457429986491,21.5547867468653,4211.31515083077,0.0,1.0
2013-01-15,22.16,22.18,21.78,21.86,8600,21.5742580989401,21.593729451015,21.2043024095179,21.2821878178173,8833.49031637675,0.0,1.0
2013-01-16,22.22,22.45,21.84,22.33,9300,21.6326721551647,21.8565927040255,21.2627164657424,21.7397645915764,9552.49534212833,0.0,1.0
2013-01-17,22.18,22.25,22.05,22.25,7400,21.593729451015,21.661879183277,21.4671656625284,21.661879183277,7600.91027223114,0.0,1.0
2013-01-18,22.21,22.25,22.13,22.2,11900,21.6229364791272,21.661879183277,21.5450510708278,21.6132008030898,12223.0854377772,0.0,1.0
2013-01-22,22.03,22.06,21.07,22.03,27400,21.4476943104535,21.4769013385658,20.5130694108605,21.4476943104535,28143.9110079911,0.0,1.0
2013-01-23,22.04,22.1699,21.9,21.95,7400,21.457429986491,21.5838964182172,21.321130521967,21.3698089021541,7600.91027223114,0.0,1.0
2013-01-24,21.98,22.29,21.54,22.29,17700,21.3990159302664,21.7008218874267,20.9706461846196,21.7008218874267,18180.5556511475,0.0,1.0
2013-01-25,21.74,22.09,21.51,22.0,14900,21.1653597053681,21.5061083666781,20.9414391565073,21.4184872823413,15304.5355481411,0.0,1.0
2013-01-28,21.65,21.85,21.43,21.67,15700,21.0777386210313,21.2724521417798,20.8635537482079,21.0972099731061,16126.2555775715,0.0,1.0
2013-01-29,21.63,21.65,21.15,21.54,10300,21.0582672689564,21.0777386210313,20.5909548191599,20.9706461846196,10579.6453789163,0.0,1.0
2013-01-30,21.41,21.71,21.4,21.54,8400,20.844082396133,21.1361526772559,20.8343467200956,20.9706461846196,8628.06030901915,0.0,1.0
2013-01-31,21.41,21.64,21.3837,21.41,30900,20.844082396133,21.0680029449939,20.8184775681546,20.844082396133,31738.936136749,0.0,1.0
2013-02-01,21.51,21.59,21.25,21.49,15400,20.9414391565073,21.0193245648067,20.6883115795342,20.9219678044324,15818.1105665351,0.0,1.0
2013-02-04,21.58,21.69,21.165,21.4,18400,21.0095888887693,21.116681325181,20.605558333216,20.8343467200956,18899.5606768991,0.0,1.0
2013-02-05,21.92,22.0299,21.4,21.75,10400,21.3406018740418,21.4475969536932,20.8343467200956,21.1750953814056,10682.3603825952,0.0,1.0
2013-02-06,21.64,21.89,21.41,21.86,20700,21.0680029449939,21.3113948459296,20.844082396133,21.2821878178173,21262.0057615114,0.0,1.0
2013-02-07,21.41,21.5999,21.4,21.59,6800,20.844082396133,21.0289628840838,20.8343467200956,21.0193245648067,6984.62025015836,0.0,1.0
2013-02-08,21.31,21.6,21.31,21.38,7700,20.7467256357587,21.0290602408441,20.7467256357587,20.8148753680207,7909.05528326757,0.0,1.0
2013-02-11,21.73,21.76,21.31,21.34,10900,21.1556240293307,21.184831057443,20.7467256357587,20.775932663871,11195.9354009891,0.0,1.0
2013-02-12,22.25,22.9599,21.79,21.79,50000,21.661879183277,22.353014825174,21.2140380855553,21.2140380855553,51357.5018393996,0.0,1.0
2013-02-13,22.25,22.34,22.1,22.34,8100,21.661879183277,21.7495002676138,21.5158440427155,21.7495002676138,8319.91529798273,0.0,1.0
2013-02-14,22.52,22.53,22.13,22.13,7900,21.9247424362875,21.9344781123249,21.5450510708278,21.5450510708278,8114.48529062515,0.0,1.0
2013-02-15,22.94,23.195,22.26,22.67,15800,22.3336408298595,22.5819005688139,21.6716148593144,22.0707775768489,16228.9705812503,0.0,1.0
2013-02-19,24.29,24.2999,23.19,23.19,32700,23.6479570949122,23.6575954141893,22.5770327307952,22.5770327307952,33587.8062029674,0.0,1.0
2013-02-20,25.0,25.76,24.25,24.25,38300,24.3391900935696,25.0791014724141,23.6090143907625,23.6090143907625,39339.8464089802,0.0,1.0
2013-02-21,25.59,26.789,25.183,25.82,76900,24.9135949797779,26.0809025366655,24.5173529650545,25.1375155286387,78987.8378289966,0.0,1.0
2013-02-22,23.56,25.67,23.04,25.67,44200,22.93725274418,24.9914803880773,22.4309975902338,24.9914803880773,45400.0316260293,0.0,1.0
2013-02-25,22.68,24.03,22.68,23.63,21700,22.0805132528864,23.3948295179391,22.0805132528864,23.005402476442,22289.1557982994,0.0,1.0
2013-02-26,22.8,22.91,22.4,22.73,10200,22.1973413653355,22.3044338017472,21.8079143238384,22.1291916330735,10476.9303752375,0.0,1.0
2013-02-27,22.64,22.91,22.59,22.83,11200,22.0415705487366,22.3044338017472,21.9928921685495,22.2265483934478,11504.0804120256,0.0,1.0
2013-02-28,22.33,22.605,22.32,22.57,12600,21.8468570279881,22.115906991387,21.8370733929554,22.0816642687726,12878.6488436095,0.11,1.0
2013-03-01,22.69,22.75,22.33,22.33,22900,22.1990678891648,22.2577696993609,21.8468570279881,21.8468570279881,23406.4332157664,0.0,1.0
2013-03-04,23.3,23.49,22.5601,22.6,22300,22.7958696261586,22.9817586917797,22.0719784700902,22.1110151738706,22793.1642232136,0.0,1.0
2013-03-05,23.4,23.66,23.1,23.3,29300,22.8937059764855,23.1480804873353,22.6001969255049,22.7958696261586,29947.9691363299,0.0,1.0
2013-03-06,23.08,23.7199,22.71,23.41,6700,22.5806296554395,23.2066844611811,22.2186351592302,22.9034896115182,6848.17041683996,0.0,1.0
2013-03-07,22.25,23.1699,22.21,23.05,12400,21.7685879477266,22.6685845343834,21.7294534075959,22.5512787503415,12674.2258460918,0.0,1.0
2013-03-08,22.08,22.28,22.0,22.28,11600,21.6022661521709,21.7979388528247,21.5239970719094,21.7979388528247,11856.5338560214,0.0,1.0
2013-03-11,22.15,22.24,22.1,22.1,5600,21.6707515973997,21.7588043126939,21.6218334222363,21.6218334222363,5723.8439304931,0.0,1.0
2013-03-12,22.02,22.3,21.97,22.15,11000,21.5435643419748,21.81750612289,21.4946461668114,21.6707515973997,11243.2648634686,0.0,1.0
2013-03-13,22.03,22.19,21.9,22.0,10900,21.5533479770075,21.7098861375305,21.4261607215826,21.5239970719094,11141.0533647098,0.0,1.0
2013-03-14,21.89,22.08,21.745,21.86,7300,21.4163770865499,21.6022661521709,21.274514378576,21.3870261814518,7461.43940939278,0.0,1.0
2013-03-15,21.84,22.07,21.37,21.9,36700,21.3674589113865,21.5924825171383,20.9076280648502,21.4261607215826,37511.6200444815,0.0,1.0
2013-03-18,21.66,21.82,21.58,21.64,12400,21.1913534807981,21.3478916413211,21.1130844005366,21.1717862107327,12674.2258460919,0.0,1.0
2013-03-19,21.59,21.83,21.51,21.7499,7300,21.1228680355693,21.3576752763538,21.0445989553078,21.279308359742,7461.43940939279,0.0,1.0
2013-03-20,21.95,22.04,21.67,21.67,8700,21.475078896746,21.5631316120402,21.2011371158308,21.2011371158308,8892.40039201606,0.0,1.0
2013-03-21,21.99,22.33,21.71,21.71,4000,21.5142134368768,21.8468570279881,21.2402716559615,21.2402716559615,4088.4599503522,0.0,1.0
2013-03-22,21.71,22.079,21.53,21.81,6500,21.2402716559615,21.6012877886677,21.0641662253732,21.3381080062884,6643.74741932236,0.0,1.0
2013-03-25,21.97,22.02,21.52,21.64,10900,21.4946461668114,21.5435643419748,21.0543825903405,21.1717862107327,11141.0533647098,0.0,1.0
2013-03-26,22.09,22.17,21.61,22.03,10900,21.6120497872036,21.6903188674651,21.1424353056347,21.5533479770075,11141.0533647098,0.0,1.0
2013-03-27,21.62,22.09,21.36,21.87,18700,21.1522189406674,21.6120497872036,20.8978444298175,21.3968098164845,19113.5502678966,0.0,1.0
2013-03-28,21.97,22.03,21.375,21.68,24900,21.4946461668114,21.5533479770075,20.9125198823666,21.2109207508635,25450.6631909425,0.0,1.0
2013-04-01,21.38,21.9,21.3201,21.9,13000,20.9174116998829,21.4261607215826,20.8588077260371,21.4261607215826,13287.4948386447,0.0,1.0
2013-04-02,21.35,21.59,21.35,21.49,17900,20.8880607947848,21.1228680355693,20.8880607947848,21.0250316852425,18295.8582778262,0.0,1.0
2013-04-03,21.2,21.54,21.2,21.49,8100,20.7413062692946,21.0739498604059,20.7413062692946,21.0250316852425,8279.13139946321,0.0,1.0
2013-04-04,21.27,21.44,21.05,21.13,7200,20.8097917145234,20.976113510079,20.5945517438043,20.6728208240658,7359.22791063396,0.0,1.0
2013-04-05,21.02,21.5349,20.94,21.0,12600,20.5652008387062,21.0689602065392,20.4869317584447,20.5456335686408,12878.6488436095,0.0,1.0
2013-04-08,20.53,21.03,20.09,21.03,36600,20.0858027221046,20.5749844737389,19.6553227806664,20.5749844737389,37409.4085457227,0.0,1.0
2013-04-09,20.18,20.63,20.18,20.63,14600,19.7433754959606,20.1836390724314,19.7433754959606,20.1836390724314,14922.8788187855,0.0,1.0
2013-04-10,21.11,21.22,20.18,20.18,28600,20.6532535540004,20.7608735393599,19.7433754959606,19.7433754959606,29232.4886450183,0.0,1.0
2013-04-11,21.06,21.36,20.96,21.15,24000,20.604335378837,20.8978444298175,20.5064990285101,20.6923880941311,24530.7597021132,0.0,1.0
2013-04-12,20.95,21.15,20.35,21.1499,24400,20.4967153934774,20.6923880941311,19.9096972915162,20.6922902577808,24939.6056971485,0.0,1.0
2013-04-15,19.87,20.95,19.84,20.87,15400,19.4400828099473,20.4967153934774,19.4107319048492,20.4184463132159,15740.570808856,0.0,1.0
2013-04-16,20.22,20.8938,19.91,20.03,14200,19.7825100360913,20.4417313645937,19.479217350078,19.5966209704703,14514.0328237504,0.0,1.0
2013-04-17,19.83,20.09,19.05,20.09,32900,19.4009482698166,19.6553227806664,18.637824737267,19.6553227806664,33627.5830916469,0.0,1.0
2013-04-18,19.9,20.05,19.82,19.93,10200,19.4694337150454,19.6161882405357,19.3911646347839,19.4987846201434,10425.5728733981,0.0,1.0
2013-04-19,19.89,20.0,19.81,19.92,7500,19.4596500800127,19.5672700653722,19.3813809997512,19.4890009851107,7665.86240691038,0.0,1.0
2013-04-22,20.0,20.06,19.58,19.85,10000,19.5672700653722,19.6259718755683,19.1563573939994,19.4205155398819,10221.1498758805,0.0,1.0
2013-04-23,20.76,20.76,19.55,20.14,11800,20.3108263278564,20.3108263278564,19.1270064889014,19.7042409558298,12060.956853539,0.0,1.0
2013-04-24,21.06,21.1699,20.37,20.65,14000,20.604335378837,20.7118575278462,19.9292645615816,20.2032063424968,14309.6098262327,0.0,1.0
2013-04-25,21.09,21.4199,20.88,21.4199,9600,20.633686283935,20.9564484036633,20.4282299482486,20.9564484036633,9812.30388084531,0.0,1.0
2013-04-26,21.37,21.47,21.0901,21.16,13400,20.9076280648502,21.0054644151771,20.6337841202853,20.7021717291638,13696.3408336799,0.0,1.0
2013-04-29,21.79,21.94,21.37,21.57,20200,21.318540736223,21.4652952617133,20.9076280648502,21.1033007655039,20646.7227492787,0.0,1.0
2013-04-30,21.94,21.99,21.7501,21.95,8600,21.4652952617133,21.5142134368768,21.2795040324426,21.475078896746,8790.18889325726,0.0,1.0
2013-05-01,20.6,21.9399,20.6,21.7601,29600,20.1542881673334,21.465197425363,20.1542881673334,21.2892876674753,30254.6036326063,0.0,1.0
2013-05-02,20.87,20.95,20.5,20.598,8000,20.4184463132159,20.4967153934774,20.0564518170065,20.1523314403269,8176.91990070443,0.0,1.0
2013-05-03,23.16,23.21,20.81,20.81,41000,22.658898735701,22.7078169108645,20.3597445030198,20.3597445030198,41906.7144911102,0.0,1.0
2013-05-06,23.93,23.93,22.81,23.1899,37400,23.4122386332179,23.4122386332179,22.316471509557,22.6881518044488,38227.1005357931,0.0,1.0
2013-05-07,25.54,25.72,23.505,23.93,32300,24.9874038734803,25.1635093040687,22.9964341443287,23.4122386332179,33014.3140990941,0.0,1.0
2013-05-08,25.5,25.9999,25.27,25.5,26000,24.9482693333496,25.4373532486336,24.7232457275978,24.9482693333496,26574.9896772893,0.0,1.0
2013-05-09,25.49,25.68,24.5,25.53,23800,25.0461056836764,25.2327969382821,24.0733459886258,25.0854091056987,24221.8094765681,0.11,1.0
2013-05-10,24.99,25.75,24.82,25.64,14400,24.5548129083984,25.301577926821,24.3877733648038,25.1934935162599,14655.2124564109,0.0,1.0
2013-05-13,24.44,24.99,23.76,24.99,28900,24.0143908555925,24.5548129083984,23.3462326812143,24.5548129083984,29412.1972215469,0.0,1.0
2013-05-14,24.22,25.0,24.01,24.9899,31500,23.7982220344701,24.5646387639039,23.5918790688533,24.5547146498433,32058.277248399,0.0,1.0
2013-05-15,24.6,24.63,24.01,24.01,8700,24.1716045436815,24.2010821101981,23.5918790688533,23.5918790688533,8854.1908590816,0.0,1.0
2013-05-16,24.49,24.64,24.2,24.59,15200,24.0635201331203,24.2109079657037,23.778570323459,24.1617786881759,15469.3909262115,0.0,1.0
2013-05-17,25.3,25.81,24.515,24.54,32100,24.8594144290708,25.3605330598544,24.0880847718842,24.1126494106481,32668.9111007494,0.0,1.0
2013-05-20,25.26,25.73,25.11,25.41,22500,24.8201110070485,25.2819262158099,24.6727231744651,24.967498839632,22898.7694631421,0.0,1.0
2013-05-21,25.09,25.2499,24.8,25.19,7500,24.653071463454,24.8101868929879,24.3681216537927,24.7513300185096,7632.92315438069,0.0,1.0
2013-05-22,24.51,25.373,24.19,25.05,13200,24.0831718441314,24.9311431742614,23.7687444679534,24.6137680414317,13433.94475171,0.0,1.0
2013-05-23,24.5,24.7899,24.16,24.2,13400,24.0733459886258,24.3581975397321,23.7392669014368,23.778570323459,13637.4893691602,0.0,1.0
2013-05-24,24.9,24.99,24.15,24.26,7800,24.4663802088483,24.5548129083984,23.7294410459312,23.8375254564924,7938.24008055593,0.0,1.0
2013-05-28,24.73,25.49,24.36,25.35,18600,24.2993406652538,25.0461056836764,23.935784011548,24.9085437065986,18929.6494228641,0.0,1.0
2013-05-29,24.26,24.93,24.18,24.48,9000,23.8375254564924,24.495857775365,23.7589186124479,24.0536942776147,9159.50778525683,0.0,1.0
2013-05-30,24.3,24.6899,23.58,24.6899,10600,23.8768288785146,24.2599389846765,23.1693672821142,24.2599389846765,10787.8647248581,0.0,1.0
2013-05-31,23.01,24.06,22.78,24.06,27500,22.6092935182972,23.6410083463811,22.3832988416693,23.6410083463811,27987.3848993959,0.0,1.0
2013-06-03,23.59,23.78,22.59,23.02,28200,23.1791931376197,23.3658843922254,22.1966075870636,22.6191193738027,28699.7910604715,0.0,1.0
2013-06-04,22.84,23.7299,22.77,23.55,13100,22.4422539747026,23.3166568561426,22.3734729861637,23.1398897155975,13332.172442985,0.0,1.0
2013-06-05,22.15,22.9199,22.12,22.91,6900,21.7642699448189,22.5207625601921,21.7347923783022,22.5110349632416,7022.28930203024,0.0,1.0
2013-06-06,22.46,22.5599,22.2,22.26,8000,22.0688714654913,22.1670317619918,21.8133992223467,21.8723543553801,8141.78469800608,0.0,1.0
2013-06-07,22.57,22.77,22.1201,22.69,6800,22.1769558760525,22.3734729861637,21.7348906368573,22.2948661421192,6920.51699330516,0.0,1.0
2013-06-10,22.69,22.8,21.81,22.59,15700,22.2948661421192,22.4029505526804,21.4301908576298,22.1966075870636,15978.2524698369,0.0,1.0
2013-06-11,22.98,23.1999,22.496,22.65,8100,22.5798159517805,22.7958865143478,22.1042445453113,22.255562720097,8243.55700673115,0.0,1.0
2013-06-12,22.64,23.6,22.35,23.23,24300,22.2457368645914,23.1890189931253,21.9607870549301,22.8254623394195,24730.6710201935,0.0,1.0
2013-06-13,22.84,23.16,22.6705,22.72,8600,22.4422539747026,22.7566813508806,22.2757057238834,22.3243437086359,8752.41855035655,0.0,1.0
2013-06-14,22.44,23.09,22.05,22.85,24200,22.0492197544802,22.6879003623417,21.6660113897633,22.4520798302082,24628.8987114684,0.0,1.0
2013-06-17,21.99,23.25,21.8,22.79,11700,21.6070562567299,22.8451140504307,21.4203650021242,22.3931246971748,11907.3601208339,0.0,1.0
2013-06-18,22.31,22.5,21.9101,22.25,11700,21.9214836329079,22.1081748875135,21.5285476712405,21.8625284998745,11907.3601208339,0.0,1.0
2013-06-19,21.81,22.4399,21.81,22.31,4700,21.4301908576298,22.0491214959251,21.4301908576298,21.9214836329079,4783.29851007857,0.0,1.0
2013-06-20,20.59,21.6599,20.56,21.53,25400,20.2314364859513,21.2827047664913,20.2019589194346,21.1550669034741,25850.1664161693,0.0,1.0
2013-06-21,22.0,22.36,20.2801,20.7,42600,21.6168821122355,21.9706129104357,19.9269332238339,20.3395208965125,43355.0035168823,0.0,1.0
2013-06-24,21.53,21.87,21.32,21.69,19200,21.1550669034741,21.4891459906632,20.9487239378573,21.312280591563,19540.2832752146,0.0,1.0
2013-06-25,21.4,21.82,21.25,21.77,9500,21.0273307819018,21.4400167131353,20.8799429493183,21.3908874356075,9668.3693288822,0.0,1.0
2013-06-26,20.58,21.5099,20.5,21.5,28100,20.2216106304457,21.1353169339079,20.1430037864012,21.1255893369574,28598.0187517464,0.0,1.0
2013-06-27,20.24,20.96,20.01,20.78,24700,19.8875315432566,20.5949931396571,19.6615368666287,20.4181277405569,25137.7602550938,0.0,1.0
2013-06-28,20.77,21.045,20.12,20.12,137500,20.4083018850514,20.6785129114543,19.7696212771899,19.7696212771899,139936.924496979,0.0,1.0
2013-07-01,21.04,21.3,20.89,20.89,14200,20.6735999837015,20.9290722268461,20.5262121511181,20.5262121511181,14451.6678389608,0.0,1.0
2013-07-02,20.93,21.28,20.35,20.96,14800,20.5655155731404,20.909420515835,19.9956159538178,20.5949931396571,15062.3016913112,0.0,1.0
2013-07-03,21.23,21.24,20.76,21.12,2900,20.8602912383072,20.8701170938128,20.3984760295458,20.752206827746,2951.39695302721,0.0,1.0
2013-07-05,21.51,21.6,21.08,21.6,9100,21.1354151924629,21.223847892013,20.7129034057238,21.223847892013,9261.28009398194,0.0,1.0
2013-07-08,21.44,21.6,21.29,21.46,6600,21.066634203924,21.223847892013,20.9192463713406,21.0862859149351,6716.97237585502,0.0,1.0
2013-07-09,21.52,21.64,21.35,21.56,5300,21.1452410479685,21.2631513140352,20.978201504374,21.1845444699907,5393.93236242903,0.0,1.0
2013-07-10,21.85,22.205,21.13,21.13,21000,21.469494279652,21.8183121500995,20.7620326832516,20.7620326832516,21372.184832266,0.0,1.0
2013-07-11,21.91,22.1285,21.62,22.12,13300,21.5284494126854,21.7431443554819,21.2434996030241,21.7347923783022,13535.7170604351,0.0,1.0
2013-07-12,22.11,22.18,21.761,21.92,23400,21.7249665227966,21.7937475113356,21.3820441656525,21.538275268191,23814.7202416678,0.0,1.0
2013-07-15,22.31,22.39,21.84,21.84,11400,21.9214836329079,22.0000904769524,21.4596684241465,21.4596684241465,11602.0431946586,0.0,1.0
2013-07-16,22.02,22.4299,22.0,22.28,12200,21.6365338232466,22.0392956404195,21.6168821122355,21.8920060663912,12416.2216644593,0.0,1.0
2013-07-17,21.95,22.33,21.87,22.24,16900,21.5677528347076,21.941135343919,21.4891459906632,21.8527026443689,17199.5201745379,0.0,1.0
2013-07-18,21.9,22.2099,21.71,21.95,15800,21.5186235571798,21.8231268192972,21.3319323025742,21.5677528347076,16080.024778562,0.0,1.0
2013-07-19,22.16,22.3899,21.7501,21.82,17900,21.7740958003244,21.9999922183973,21.3713339831515,21.4400167131353,18217.2432617886,0.0,1.0
2013-07-22,22.29,22.41,22.0,22.07,10000,21.9018319218967,22.0197421879635,21.6168821122355,21.6856631007744,10177.2308725076,0.0,1.0
2013-07-23,22.04,22.38,22.025,22.33,8800,21.6561855342577,21.9902646214468,21.6414467509994,21.941135343919,8955.96316780669,0.0,1.0
2013-07-24,22.19,22.31,22.15,22.21,6800,21.8035733668411,21.9214836329079,21.7642699448189,21.8232250778522,6920.51699330518,0.0,1.0
2013-07-25,22.28,22.32,21.9,22.26,9800,21.8920060663912,21.9313094884134,21.5186235571798,21.8723543553801,9973.68625505744,0.0,1.0
2013-07-26,22.14,22.4564,21.96,22.01,6300,21.7544440893133,22.0653341575093,21.5775786902132,21.626707967741,6411.65544967979,0.0,1.0
2013-07-29,21.19,22.13,21.16,22.13,10000,20.820987816285,21.7446182338078,20.7915102497683,21.7446182338078,10177.2308725076,0.0,1.0
2013-07-30,21.07,21.68,21.07,21.39,6900,20.7030775502182,21.3024547360575,20.7030775502182,21.0175049263962,7022.28930203026,0.0,1.0
2013-07-31,20.99,21.27,20.89,21.01,19600,20.6244707061737,20.8995946603295,20.5262121511181,20.6441224171849,19947.3725101149,0.0,1.0
2013-08-01,20.84,21.4099,20.6,21.2,13900,20.5851672841515,21.1480985142493,20.3481020179233,20.9407651834938,14072.0741299499,0.11,1.0
2013-08-02,20.96,20.9899,20.7,20.82,8500,20.7036999172656,20.7332342983499,20.446879212185,20.5654118452991,8605.22518737946,0.0,1.0
2013-08-05,21.06,21.1,20.95,21.05,5700,20.8024771115274,20.8419879892321,20.6938221978394,20.7925993921012,5770.56277271328,0.0,1.0
2013-08-06,20.98,21.0999,20.85,21.07,8600,20.723455356118,20.8418892120378,20.5950450035777,20.8123548309535,8706.46313076038,0.0,1.0
2013-08-07,21.02,21.1,20.95,21.07,2500,20.7629662338227,20.8419879892321,20.6938221978394,20.8123548309535,2530.94858452337,0.0,1.0
2013-08-08,21.09,21.1999,20.93,21.1999,6300,20.8321102698059,20.9406664062996,20.6740667589871,20.9406664062996,6377.99043299889,0.0,1.0
2013-08-09,20.9,21.1599,20.77,21.15,3800,20.6444336007085,20.9011555285949,20.5160232481683,20.891376586363,3847.04184847553,0.0,1.0
2013-08-12,20.81,21.1299,20.109,20.64,8500,20.555534125873,20.8715223703163,19.863105994098,20.387612895628,8605.22518737944,0.0,1.0
2013-08-13,20.54,20.93,20.4,20.77,6900,20.2888357013662,20.6740667589871,20.1505476293997,20.5160232481683,6985.4180932845,0.0,1.0
2013-08-14,20.99,21.1499,20.39,20.84,15200,20.7333330755441,20.8912778091687,20.1406699099736,20.5851672841515,15388.1673939021,0.0,1.0
2013-08-15,20.38,21.04,20.34,20.82,10100,20.1307921905474,20.782721672675,20.0912813128427,20.5654118452991,10225.0322814744,0.0,1.0
2013-08-16,20.27,20.47,20.04,20.22,8900,20.0221372768594,20.219691665383,19.7949497300574,19.9727486797286,9010.17696090321,0.0,1.0
2013-08-19,20.11,20.49,20.04,20.301,9600,19.8640937660406,20.2394471042353,19.7949497300574,20.0527582070806,9718.84256456975,0.0,1.0
2013-08-20,20.41,20.48,20.068,20.14,6000,20.1604253488259,20.2295693848091,19.8226073444507,19.8937269243192,6074.27660285609,0.0,1.0
2013-08-21,20.17,20.5,20.16,20.27,8100,19.9233600825977,20.2493248236615,19.9134823631715,20.0221372768594,8200.27341385571,0.0,1.0
2013-08-22,20.73,20.73,20.24,20.3,4800,20.4765123704636,20.4765123704636,19.9925041185809,20.051770435138,4859.42128228486,0.0,1.0
2013-08-23,20.73,20.8,20.61,20.64,6000,20.4765123704636,20.5456564064468,20.3579797373494,20.387612895628,6074.27660285607,0.0,1.0
2013-08-26,20.39,20.9099,20.3201,20.9099,10100,20.1406699099736,20.6542125429405,20.0716246511846,20.6542125429405,10225.0322814744,0.0,1.0
2013-08-27,19.9,20.4496,19.85,20.14,15300,19.6566616580909,20.1995411177536,19.60727306096,19.8937269243192,15489.405337283,0.0,1.0
2013-08-28,19.42,19.95,19.42,19.9,9700,19.1825311256345,19.7060502552218,19.1825311256345,19.6566616580909,9820.08050795065,0.0,1.0
2013-08-29,19.6,20.18,19.36,19.36,18000,19.3603300753056,19.9332378020239,19.1232648090774,19.1232648090774,18222.8298085683,0.0,1.0
2013-08-30,19.01,19.68,19.01,19.54,18800,18.7775446291612,19.439351830715,18.7775446291612,19.3010637587486,19032.7333556158,0.0,1.0
2013-09-03,19.33,19.51,18.86,19.072,10900,19.0936316507989,19.27143060047,18.6293788377686,18.8387864896035,11034.9358285219,0.0,1.0
2013-09-04,19.48,19.5,19.2701,19.31,5600,19.2417974421915,19.2615528810439,19.0344641114361,19.0738762119465,5669.32482933235,0.0,1.0
2013-09-05,19.46,19.571,19.4001,19.57,5100,19.2220420033392,19.3316846889697,19.1628744639764,19.3306969170271,5163.13511242766,0.0,1.0
2013-09-06,19.55,19.7,19.4001,19.5,9600,19.3109414781747,19.4591072695674,19.1628744639764,19.2615528810439,9718.84256456976,0.0,1.0
2013-09-09,19.78,19.78,19.53,19.59,5600,19.5381290249768,19.5381290249768,19.2911860393224,19.3504523558795,5669.32482933235,0.0,1.0
2013-09-10,20.09,20.26,19.92,19.94,12600,19.8443383271883,20.0122595574333,19.6764170969433,19.6961725357956,12755.9808659978,0.0,1.0
2013-09-11,20.42,20.58,20.07,20.2399,7800,20.1703030682521,20.3283465790709,19.8245828883359,19.9924053413867,7896.55958371291,0.0,1.0
2013-09-12,20.64,20.755,20.06,20.5399,37900,20.387612895628,20.501206669029,19.8147051689097,20.2887369241719,38369.1805413742,0.0,1.0
2013-09-13,20.76,20.7899,20.3301,20.7,21600,20.5061455287421,20.5356799098263,20.0815023706108,20.446879212185,21867.3957702819,0.0,1.0
2013-09-16,20.7,20.97,20.7,20.97,12100,20.446879212185,20.7135776366918,20.446879212185,20.7135776366918,12249.7911490931,0.0,1.0
2013-09-17,20.69,20.75,20.5,20.7,18600,20.4370014927588,20.4962678093159,20.2493248236615,20.446879212185,18830.2574688539,0.0,1.0
2013-09-18,20.97,21.0,20.5595,20.78,4600,20.7135776366918,20.7432107949703,20.3080972542472,20.5259009675944,4656.945395523,0.0,1.0
2013-09-19,20.64,21.06,20.48,21.05,16800,20.387612895628,20.8024771115274,20.2295693848091,20.7925993921012,17007.974487997,0.0,1.0
2013-09-20,20.93,21.0,20.4125,20.66,18900,20.6740667589871,20.7432107949703,20.1628947786825,20.4073683344803,19133.9712989967,0.0,1.0
2013-09-23,20.95,20.95,20.42,20.89,9700,20.6938221978394,20.6938221978394,20.1703030682521,20.6345558812824,9820.08050795069,0.0,1.0
2013-09-24,20.52,21.019,20.51,20.86,20500,20.2690802625138,20.76197846188,20.2592025430877,20.6049227230038,20753.7783930917,0.0,1.0
2013-09-25,20.54,20.6999,20.4,20.54,11700,20.2888357013662,20.4467804349908,20.1505476293997,20.2888357013662,11844.8393755694,0.0,1.0
2013-09-26,20.5,20.6899,20.42,20.65,4500,20.2493248236615,20.4369027155646,20.1703030682521,20.3974906150541,4555.70745214206,0.0,1.0
2013-09-27,20.45,20.6387,20.21,20.34,5500,20.1999362265306,20.3863287921026,19.9628709603024,20.0912813128427,5568.08688595142,0.0,1.0
2013-09-30,20.2,20.57,20.06,20.35,19200,19.9529932408762,20.3184688596447,19.8147051689097,20.1011590322689,19437.6851291395,0.0,1.0
2013-10-01,19.67,20.3299,19.54,20.19,26900,19.4294741112889,20.0813048162222,19.3010637587486,19.94311552145,27233.0067694714,0.0,1.0
2013-10-02,19.61,19.75,19.51,19.59,6100,19.3702077947318,19.5084958666983,19.27143060047,19.3504523558795,6175.51454623702,0.0,1.0
2013-10-03,19.46,19.8,19.44,19.63,6500,19.2220420033392,19.5578844638292,19.2022865644868,19.3899632335842,6580.46631976075,0.0,1.0
2013-10-04,19.54,19.7,19.5,19.5,9200,19.3010637587486,19.4591072695674,19.2615528810439,19.2615528810439,9313.89079104598,0.0,1.0
2013-10-07,19.5,19.7,19.4501,19.52,16800,19.2615528810439,19.4591072695674,19.2122630611072,19.2813083198962,17007.974487997,0.0,1.0
2013-10-08,19.01,19.82,18.75,19.52,44500,18.7775446291612,19.5776399026815,18.5207239240806,19.2813083198962,45050.884804516,0.0,1.0
2013-10-09,19.02,19.3399,18.95,19.07,15400,18.7874223485874,19.1034105930308,18.7182783126042,18.8368109457183,15590.643280664,0.0,1.0
2013-10-10,19.1,19.371,19.02,19.24,15100,18.8664441039968,19.1341303004462,18.7874223485874,19.0047321759633,15286.9294505212,0.0,1.0
2013-10-11,19.19,19.75,19.03,19.03,16200,18.9553435788324,19.5084958666983,18.7973000680136,18.7973000680136,16400.5468277114,0.0,1.0
2013-10-14,19.87,20.1399,19.16,19.2899,25600,19.6270284998124,19.8936281471249,18.9257104205539,19.0540219958999,25916.9135055193,0.0,1.0
2013-10-15,19.72,20.08,19.355,19.83,29000,19.4788627084197,19.8344606077621,19.1183259493643,19.5875176221077,29359.0035804711,0.0,1.0
2013-10-16,19.94,20.2399,19.48,20.0,27900,19.6961725357956,19.9924053413867,19.2417974421915,19.7554388523527,28245.3862032808,0.0,1.0
2013-10-17,19.98,20.2604,19.61,19.92,20000,19.7356834135003,20.0126546662103,19.3702077947318,19.6764170969433,20247.588676187,0.0,1.0
2013-10-18,20.73,20.85,19.96,20.0,34300,20.4765123704636,20.5950450035777,19.715927974648,19.7554388523527,34724.6145796606,0.0,1.0
2013-10-21,21.36,21.6899,20.47,20.75,53000,21.0988086943127,21.4246746581822,20.219691665383,20.4962678093159,53656.1099918953,0.0,1.0
2013-10-22,21.17,21.93,21.0,21.43,45100,20.9111320252153,21.6618387016047,20.7432107949703,21.1679527302959,45658.3124648016,0.0,1.0
2013-10-23,21.28,21.7,21.17,21.28,19600,21.0197869389033,21.4346511548027,20.9111320252153,21.0197869389033,19842.6369026632,0.0,1.0
2013-10-24,22.09,22.21,21.34,21.34,16400,21.8198822124235,21.9384148455377,21.0790532554603,21.0790532554603,16603.0227144733,0.0,1.0
2013-10-25,22.36,22.5,21.95,22.22,28700,22.0865806369303,22.2248687088968,21.6815941404571,21.9482925649638,29055.2897503283,0.0,1.0
2013-10-28,22.14,22.49,22.02,22.48,19800,21.8692708095544,22.2149909894706,21.7507381764403,22.2051132700444,20045.1127894251,0.0,1.0
2013-10-29,22.5,22.67,22.0,22.2408,7500,22.2248687088968,22.3927899391418,21.7309827375879,21.9688382213703,7592.8457535701,0.0,1.0
2013-10-30,21.8,22.72,21.8,22.49,24600,21.5334283490644,22.4421785362726,21.5334283490644,22.2149909894706,24904.53407171,0.0,1.0
2013-10-31,21.06,21.8299,20.3901,21.59,12500,20.9111320252153,21.6755897909424,20.2459673840144,21.4373855852041,12588.9884719089,0.11,1.0
2013-11-01,20.69,21.1,20.4,20.99,22100,20.5437474644684,20.9508492750258,20.2557974033425,20.841626838047,22257.3316183349,0.0,1.0
2013-11-04,20.03,20.7899,20.0,20.7,20500,19.8884128425956,20.6429412958701,19.8586249052377,20.553676776921,20645.9410939305,0.0,1.0
2013-11-05,19.24,20.02,19.1,19.8,23600,19.1039971588387,19.8784835301429,18.964986784502,19.6600386561853,23768.0102349639,0.0,1.0
2013-11-06,18.93,19.3099,18.64,19.23,27800,18.7961884728075,19.1734030528825,18.5082384116815,19.0940678463861,27997.9103615253,0.0,1.0
2013-11-07,18.36,19.09,18.31,18.96,15400,18.2302176630082,18.9550574720494,18.1805711007451,18.8259764101653,15509.6337973917,0.0,1.0
2013-11-08,18.55,18.97,18.3,18.3,12000,18.418874599608,18.835905722618,18.1706417882925,18.1706417882925,12085.4289330325,0.0,1.0
2013-11-11,18.38,18.5899,18.3,18.54,9500,18.2500762879135,18.4584925562939,18.1706417882925,18.4089452871554,9567.63123865072,0.0,1.0
2013-11-12,18.5,18.84,18.26,18.26,6600,18.3692280373449,18.7068246607339,18.130924538482,18.130924538482,6646.98591316788,0.0,1.0
2013-11-13,18.44,18.65,18.3,18.45,9500,18.3096521626292,18.5181677241342,18.1706417882925,18.3195814750818,9567.63123865073,0.0,1.0
2013-11-14,18.3,18.45,18.2,18.4,6900,18.1706417882925,18.3195814750818,18.0713486637663,18.2699349128187,6949.1216364937,0.0,1.0
2013-11-15,18.25,18.4,18.0,18.24,19500,18.1209952260294,18.2699349128187,17.8727624147139,18.1110659135768,19638.8220161779,0.0,1.0
2013-11-18,18.15,18.2977,18.11,18.26,11200,18.0217021015032,18.1683580464284,17.9819848516927,18.130924538482,11279.7336708304,0.0,1.0
2013-11-19,18.06,18.2,18.06,18.1101,10200,17.9323382894297,18.0713486637663,17.9323382894297,17.9820841448173,10272.6145930776,0.0,1.0
2013-11-20,18.06,18.2899,18.05,18.08,20000,17.9323382894297,18.1606131827154,17.922408976977,17.9521969143349,20142.3815550541,0.0,1.0
2013-11-21,18.21,18.335,18.04,18.04,15500,18.0812779762189,18.2053943818767,17.9124796645244,17.9124796645244,15610.345705167,0.0,1.0
2013-11-22,18.17,18.47,18.1,18.18,15700,18.0415607264085,18.339440099987,17.9720555392401,18.0514900388611,15811.7695207175,0.0,1.0
2013-11-25,17.97,18.22,17.97,18.19,23600,17.8429744773561,18.0912072886716,17.8429744773561,18.0614193513137,23768.0102349639,0.0,1.0
2013-11-26,18.29,18.3,17.92,18.0,14200,18.1607124758399,18.1706417882925,17.793327915093,17.8727624147139,14301.0909040885,0.0,1.0
2013-11-27,18.37,18.49,18.17,18.29,21900,18.2401469754608,18.3592987248923,18.0415607264085,18.1607124758399,22055.9078027844,0.0,1.0
2013-11-29,18.73,18.75,18.48,18.49,6400,18.5976022237551,18.6174608486604,18.3493694124396,18.3592987248923,6445.56209761735,0.0,1.0
2013-12-02,18.09,18.71,18.09,18.65,10400,17.9621262267875,18.5777435988499,17.9621262267875,18.5181677241342,10474.0384086282,0.0,1.0
2013-12-03,18.14,18.29,18.0,18.1,8700,18.0117727890506,18.1607124758399,17.8727624147139,17.9720555392401,8761.93597644858,0.0,1.0
2013-12-04,18.11,18.2299,18.1,18.16,12700,17.9819848516927,18.1010373079996,17.9720555392401,18.0316314139558,12790.4122874595,0.0,1.0
2013-12-05,17.953,18.22,17.89,18.22,9300,17.8260946461866,18.0912072886716,17.7635399777351,18.0912072886716,9366.20742310022,0.0,1.0
2013-12-06,18.06,18.1199,17.95,18.0,7500,17.9323382894297,17.9918148710208,17.8231158524508,17.8727624147139,7553.3930831453,0.0,1.0
2013-12-09,18.11,18.4299,18.01,18.06,30900,17.9819848516927,18.299623557052,17.8826917271666,17.9323382894297,31119.9795025588,0.0,1.0
2013-12-10,18.08,18.2,18.07,18.07,16800,17.9521969143349,18.0713486637663,17.9422676018823,17.9422676018823,16919.6005062455,0.0,1.0
2013-12-11,17.88,18.1,17.85,18.1,12500,17.7536106652825,17.9720555392401,17.7238227279247,17.9720555392401,12588.9884719089,0.0,1.0
2013-12-12,18.16,18.2899,17.85,17.8501,19600,18.0316314139558,18.1606131827154,17.7238227279247,17.7239220210492,19739.5339239532,0.0,1.0
2013-12-13,18.03,18.22,18.0201,18.14,19900,17.9025503520718,18.0912072886716,17.8927203327437,18.0117727890506,20041.6696472789,0.0,1.0
2013-12-16,18.6,18.73,17.98,18.01,32100,18.4685211618711,18.5976022237551,17.8529037898087,17.8826917271666,32328.5223958619,0.0,1.0
2013-12-17,18.79,18.98,18.37,18.5,13200,18.6571780984708,18.8458350350706,18.2401469754608,18.3692280373449,13293.9718263358,0.0,1.0
2013-12-18,19.56,19.6699,18.89,18.89,26200,19.4217351573225,19.5308583011768,18.756471222997,18.756471222997,26386.519837121,0.0,1.0
2013-12-19,18.65,19.71,18.61,19.48,20800,18.5181677241342,19.5706748441118,18.4784504743237,19.3423006577015,20948.0768172563,0.0,1.0
2013-12-20,18.77,18.79,18.65,18.74,58400,18.6373194735656,18.6571780984708,18.5181677241342,18.6075315362077,58815.7541407582,0.0,1.0
2013-12-23,18.74,18.78,18.6363,18.78,29400,18.6075315362077,18.6472487860182,18.5045645660741,18.6472487860182,29609.3008859297,0.0,1.0
2013-12-24,19.19,19.27,18.67,18.78,7200,19.0543505965756,19.1337850961965,18.5380263490394,18.6472487860182,7251.25735981951,0.0,1.0
2013-12-26,19.19,19.2699,17.85,19.09,12800,19.0543505965756,19.133685803072,17.7238227279247,18.9550574720494,12891.1241952347,0.0,1.0
2013-12-27,19.33,19.42,19.22,19.27,12000,19.1933609709122,19.2827247829858,19.0841385339334,19.1337850961965,12085.4289330325,0.0,1.0
2013-12-30,19.26,19.34,19.05,19.25,7600,19.1238557837439,19.2032902833649,18.9153402222389,19.1139264712913,7654.1049909206,0.0,1.0
2013-12-31,19.26,19.5,19.15,19.25,13900,19.1238557837439,19.3621592826068,19.0146333467651,19.1139264712913,13998.9551807627,0.0,1.0
2014-01-02,18.99,19.2023,18.97,19.14,9200,18.8557643475232,19.0665636508923,18.835905722618,19.0047040343125,9265.49551532494,0.0,1.0
2014-01-03,19.47,19.67,19.0,19.0,6700,19.3323713452489,19.5309575943013,18.8656936599758,18.8656936599758,6747.69782094316,0.0,1.0
2014-01-06,19.67,19.68,19.38,19.47,17200,19.5309575943013,19.5408869067539,19.2430075331753,19.3323713452489,17322.4481373466,0.0,1.0
2014-01-07,20.4,20.44,19.8,19.8,12900,20.2557974033425,20.2955146531529,19.6600386561853,19.6600386561853,12991.8361030099,0.0,1.0
2014-01-08,20.33,20.42,20.2,20.42,16500,20.1862922161741,20.2756560282477,20.0572111542901,20.2756560282477,16617.4647829197,0.0,1.0
2014-01-09,21.81,22.0,20.31,20.34,52600,21.6558304591617,21.8444873957615,20.1664335912689,20.1962215286268,52974.4634897926,0.0,1.0
2014-01-10,23.06,23.1099,21.75,21.75,34400,22.8969945157391,22.9465417848776,21.596254584446,21.596254584446,34644.8962746932,0.0,1.0
2014-01-13,22.25,23.41,22.18,23.41,33400,22.092720207077,23.2445204515807,22.0232150199086,23.2445204515807,33637.7771969404,0.0,1.0
2014-01-14,26.44,26.74,22.19,22.32,111300,26.2531021247243,26.5509814983028,22.0331443323612,22.1622253942453,112092.353353876,0.0,1.0
2014-01-15,25.96,26.99,25.2901,26.44,89700,25.7764951269986,26.7992143096183,25.1113304857976,26.2531021247243,90338.5812744179,0.0,1.0
2014-01-16,26.49,26.65,25.5246,26.07,61100,26.3027486869873,26.4616176862292,25.3441728628115,25.8857175639774,61534.9756506907,0.0,1.0
2014-01-17,27.13,27.75,26.33,26.33,53400,26.938224683955,27.5538420560173,26.1438796877454,26.1438796877454,53780.1587519946,0.0,1.0
2014-01-21,29.94,30.2,27.24,27.25,118100,29.7283614831409,29.9865236069089,27.0474471209338,27.0573764333864,118940.763082595,0.0,1.0
2014-01-22,30.8,31.61,29.4801,29.85,58800,30.5822823540661,31.3865566627282,29.2717124034449,29.6389976710673,59218.6017718593,0.0,1.0
2014-01-23,32.81,33.29,30.5,30.8799,83000,32.5780741570425,33.0546811547682,30.2844029804875,30.6616175605625,83590.8834534748,0.0,1.0
2014-01-24,31.0,32.9799,30.76,32.26,49500,30.7808686031185,32.7467731756125,30.5425651042556,32.0319619721484,49852.3943487591,0.0,1.0
2014-01-27,30.63,31.0,30.34,30.9,48600,30.4134840423716,30.7808686031185,30.1255339812456,30.6815754785923,48945.9871787816,0.0,1.0
2014-01-28,30.99,31.0,30.51,30.64,52600,30.7709392906658,30.7808686031185,30.2943322929401,30.4234133548242,52974.4634897926,0.0,1.0
2014-01-29,31.43,31.9499,30.6,30.78,37000,31.2078290385811,31.7240539929927,30.3836961050137,30.5624237291608,37263.4058768502,0.0,1.0
2014-01-30,34.69,34.9799,31.5,31.64,68800,34.4447848981348,34.7326356661362,31.2773342257494,31.4163446000861,69289.7925493865,0.0,1.0
2014-01-31,36.58,36.93,33.74,33.9,134800,36.3214249516798,36.6689508875214,33.501500215136,33.6603692143779,135759.651681065,0.0,1.0
2014-02-03,33.43,36.7,33.015,36.7,67100,33.1936915291048,36.4405767011112,32.7816250623212,36.4405767011112,67577.6901172069,0.0,1.0
2014-02-04,31.25,33.6199,31.11,33.21,98900,31.0291014144339,33.3822491725801,30.8900910400973,32.9752466551472,99604.0767897431,0.0,1.0
2014-02-05,29.38,31.95,29.37,31.22,112500,29.1723199857942,31.7241532861172,29.1623906733416,30.9993134770761,113300.89624718,0.0,1.0
2014-02-06,28.61,31.22,28.55,31.22,92700,28.4077629269425,30.9993134770761,28.3481870522268,30.9993134770761,93359.9385076764,0.0,1.0
2014-02-07,30.2,30.63,28.2001,29.0,47500,29.9865236069089,30.4134840423716,28.0007604095097,28.7950061125947,47838.1561932538,0.0,1.0
2014-02-10,31.07,31.08,29.491,29.69,30600,30.8503737902868,30.8603031027394,29.2825353540183,29.4801286718254,30817.8437792329,0.0,1.0
2014-02-11,30.84,31.44,30.54,30.98,28100,30.6219996038765,31.2177583510337,30.324120230298,30.7610099782132,28300.0460848512,0.0,1.0
2014-02-12,31.07,32.3,30.85,31.05,29800,30.8503737902868,32.0716792219589,30.6319289163292,30.8305151653815,30012.1485170307,0.0,1.0
2014-02-13,32.29,32.47,30.66,30.66,35900,32.0617499095063,32.2404775336534,30.4432719797294,30.4432719797294,36155.5748913223,0.0,1.0
2014-02-14,32.56,33.6499,32.3,32.3,28900,32.329841345727,33.4120371099379,32.0716792219589,32.0716792219589,29105.7413470533,0.0,1.0
2014-02-18,33.27,33.3,32.081,32.75,29600,33.0348225298629,33.0646104672208,31.8542272792466,32.5184982823268,29810.7247014802,0.0,1.0
2014-02-19,31.06,33.99,30.9001,33.05,38500,30.8404444778342,33.7497330264515,30.6816747717168,32.8163776559053,38774.0844934793,0.0,1.0
2014-02-20,32.0,32.05,30.7,31.24,35400,31.7737998483803,31.8234464106434,30.4829892295399,31.0191721019813,35652.015352446,0.0,1.0
2014-02-21,30.03,31.5,29.108,31.24,101500,29.8177252952144,31.2773342257494,28.902242687083,31.0191721019813,102222.5863919,0.0,1.0
2014-02-24,30.1,30.34,29.724,30.34,35400,29.8872304823828,30.1255339812456,29.5138883341643,30.1255339812456,35652.0153524459,0.0,1.0
2014-02-25,30.04,30.23,29.89,29.89,61100,29.827654607667,30.0163115442668,29.6787149208778,29.6787149208778,61534.9756506907,0.0,1.0
2014-02-26,30.3,30.6,29.92,30.14,26400,30.0858167314351,30.3836961050137,29.7085028582356,29.9269477321932,26587.9436526716,0.0,1.0
2014-02-27,29.92,30.634,29.68,30.03,19000,29.8177252952144,30.5292846488502,29.5785456805469,29.9273492852704,19065.1699407546,0.11,1.0
2014-02-28,29.38,30.12,29.25,29.91,31100,29.2795711622126,30.0170416407707,29.150015537601,29.8077594779366,31206.6729030246,0.0,1.0
2014-03-03,29.32,29.42,27.62,29.09,63900,29.2197762585457,29.3194344313238,27.5255873213176,28.990562461156,64119.1768007483,0.0,1.0
2014-03-04,30.65,30.86,29.6101,29.79,38800,30.5452299564947,30.7545121193288,29.508884617775,29.6881696706029,38933.0838790147,0.0,1.0
2014-03-05,30.16,30.764,29.86,30.41,49600,30.0569049098819,30.6588402734618,29.7579303915475,30.3060503418272,49770.1278453383,0.0,1.0
2014-03-06,31.01,31.2,29.75,30.39,65400,30.903999378496,31.0933499067744,29.6483064014916,30.2861187072716,65624.321796071,0.0,1.0
2014-03-07,30.65,31.2,30.16,31.03,52400,30.5452299564947,31.0933499067744,30.0569049098819,30.9239310130516,52579.7318366074,0.0,1.0
2014-03-10,30.51,31.17,30.1,30.67,31600,30.4057085146053,31.063452454941,29.997110006215,30.5651615910503,31708.3879014656,0.0,1.0
2014-03-11,29.35,30.67,29.0,30.65,68600,29.2496737103791,30.5651615910503,28.9008701056557,30.5452299564947,68835.297786093,0.0,1.0
2014-03-12,29.9,30.1499,29.05,29.22,21600,29.7977936606588,30.0468394344313,28.9506991920447,29.1201180857676,21674.0879326473,0.0,1.0
2014-03-13,29.63,30.38,29.4,30.1,37300,29.5287165941579,30.2761528899938,29.2995027967682,29.997110006215,37427.9388836919,0.0,1.0
2014-03-14,30.6,30.7799,29.5,29.5,48500,30.4954008701057,30.6746859229335,29.3991609695463,29.3991609695463,48666.3548487683,0.0,1.0
2014-03-17,31.01,31.73,30.4575,30.87,53900,30.903999378496,31.6215382224984,30.3533879738968,30.7644779366066,54084.8768319301,0.0,1.0
2014-03-18,33.01,33.6999,30.92,31.11,54800,32.8971628340584,33.5847045680547,30.8143070229957,31.0036575512741,54987.9638291238,0.0,1.0
2014-03-19,32.93,33.29,31.85,33.01,47100,32.8174362958359,33.1762057178372,31.7411280298322,32.8971628340584,47261.5528531338,0.0,1.0
2014-03-20,32.98,33.47,32.3199,32.79,28700,32.867265382225,33.3555904288378,32.2094217837166,32.6779148539466,28798.4409105082,0.0,1.0
2014-03-21,32.37,33.8999,32.14,33.21,62700,32.2593505282784,33.7840209136109,32.0301367308887,33.0964791796147,62915.0608044902,0.0,1.0
2014-03-24,32.57,33.1499,31.64,32.44,67100,32.4586668738347,33.036584617775,31.5318458669981,32.3291112492231,67330.1527907701,0.0,1.0
2014-03-25,33.36,34.3313,32.695,32.83,51200,33.2459664387818,34.2139462709758,32.5832395898073,32.7177781230578,51375.6158403493,0.0,1.0
2014-03-26,32.11,33.72,31.85,33.72,54300,32.0002392790553,33.6047358607831,31.7411280298322,33.6047358607831,54486.2488306829,0.0,1.0
2014-03-27,32.23,32.88,31.59,32.26,118200,32.1198290863891,32.7676072094469,31.4820167806091,32.1497265382225,118605.425631431,0.0,1.0
2014-03-28,31.54,32.2,31.32,32.2,83900,31.43218769422,32.0899316345556,31.2129397141081,32.0899316345556,84187.7767383848,0.0,1.0
2014-03-31,31.4,32.16,31.29,31.86,120000,31.2926662523306,32.0500683654444,31.1830422622747,31.75109384711,120411.599625819,0.0,1.0
2014-04-01,31.49,31.9799,31.21,31.57,32900,31.3823586078309,31.870583996271,31.1033157240522,31.4620851460535,33012.846897412,0.0,1.0
2014-04-02,31.12,31.682,30.79,31.572,37400,31.0136233685519,31.5737022995649,30.6847513983841,31.464078309509,37528.2818833801,0.0,1.0
2014-04-03,30.07,31.22,30.0,31.05,53500,29.9672125543816,31.11328154133,29.8974518334369,30.9438626476072,53683.5048331774,0.0,1.0
2014-04-04,29.11,30.5,28.9,30.28,62000,29.0104940957116,30.3957426973275,28.8012119328776,30.1764947172157,62212.6598066729,0.0,1.0
2014-04-07,29.04,29.46,28.78,28.9,42700,28.9407333747669,29.3592977004351,28.6816221255438,28.8012119328776,42846.4608668538,0.0,1.0
2014-04-08,29.55,29.97,29.05,29.05,39500,29.4489900559354,29.8675543816035,28.9506991920447,28.9506991920447,39635.4848768319,0.0,1.0
2014-04-09,32.61,32.75,29.75,29.75,63900,32.4985301429459,32.6380515848353,29.6483064014916,29.6483064014916,64119.1768007484,0.0,1.0
2014-04-10,31.23,32.48,30.99,32.48,53800,31.1232473586078,32.3689745183344,30.8840677439403,32.3689745183344,53984.533832242,0.0,1.0
2014-04-11,30.88,31.45,30.61,30.96,58900,30.7744437538844,31.3424953387197,30.5053666873835,30.8541702921069,59102.0268163393,0.0,1.0
2014-04-14,30.95,31.95,30.92,31.17,27900,30.8442044748291,31.8407862026103,30.8143070229957,31.063452454941,27995.6969130028,0.0,1.0
2014-04-15,31.17,31.82,30.08,31.82,30900,31.063452454941,31.7112305779988,29.9771783716594,31.7112305779988,31005.9869036482,0.0,1.0
2014-04-16,33.81,34.87,31.52,31.87,60100,33.6944282162834,34.7508048477315,31.4122560596644,31.7610596643878,60306.1428125975,0.0,1.0
2014-04-17,34.82,35.02,33.275,33.65,65300,34.7009757613424,34.9002921068987,33.1612569919204,33.5349751398384,65523.978796383,0.0,1.0
2014-04-21,36.07,36.3199,34.45,34.45,54200,35.946702921069,36.1957486948415,34.3322405220634,34.3322405220634,54385.9058309947,0.0,1.0
2014-04-22,36.95,37.0,36.01,36.23,46600,36.8236948415165,36.8735239279055,35.8869080174021,36.106155997514,46759.8378546928,0.0,1.0
2014-04-23,35.47,36.78,34.99,36.78,52600,35.3487538844002,36.6542759477937,34.8703946550653,36.6542759477937,52780.4178359839,0.0,1.0
2014-04-24,33.39,35.4199,32.81,34.31,103300,33.2758638906153,35.2988251398384,32.6978464885022,34.192719080174,103654.318677892,0.0,1.0
2014-04-25,32.95,33.112,30.5,32.96,53000,32.8373679303916,32.9988141702921,30.3957426973275,32.8473337476694,53181.7898347364,0.0,1.0
2014-04-28,33.26,34.49,31.63,33.01,75200,33.1463082660037,34.3721037911746,31.5218800497203,32.8971628340584,75457.935765513,0.0,1.0
2014-04-29,34.1,34.3061,32.64,33.44,40000,33.98343691734,34.1888324114357,32.5284275947794,33.3256929770044,40137.1998752728,0.0,1.0
2014-04-30,33.02,34.06,32.73,33.8,41800,32.9071286513362,33.9435736482287,32.6181199502797,33.6844623990056,41943.3738696602,0.0,1.0
2014-05-01,32.07,32.9,31.73,32.82,53900,32.07,32.9,31.73,32.82,53900,0.11,1.0
2014-05-02,33.16,33.3,31.9,32.21,47700,33.16,33.3,31.9,32.21,47700,0.0,1.0
2014-05-05,35.01,35.5,32.84,32.84,36000,35.01,35.5,32.84,32.84,36000,0.0,1.0
2014-05-06,33.19,34.9925,33.02,34.74,35900,33.19,34.9925,33.02,34.74,35900,0.0,1.0
2014-05-07,32.56,33.4,31.87,33.36,31800,32.56,33.4,31.87,33.36,31800,0.0,1.0
2014-05-08,31.07,32.8,30.83,32.56,33800,31.07,32.8,30.83,32.56,33800,0.0,1.0
2014-05-09,32.5,33.04,31.026,31.25,39300,32.5,33.04,31.026,31.25,39300,0.0,1.0
2014-05-12,33.34,33.9999,32.56,32.82,57700,33.34,33.9999,32.56,32.82,57700,0.0,1.0
2014-05-13,33.55,33.67,32.36,33.35,54300,33.55,33.67,32.36,33.35,54300,0.0,1.0
2014-05-14,33.04,33.7,32.41,33.35,51900,33.04,33.7,32.41,33.35,51900,0.0,1.0
2014-05-15,33.81,34.0,32.5,32.77,39400,33.81,34.0,32.5,32.77,39400,0.0,1.0
2014-05-16,33.3,34.0,32.56,34.0,32400,33.3,34.0,32.56,34.0,32400,0.0,1.0
2014-05-19,32.71,33.4499,29.79,33.01,28000,32.71,33.4499,29.79,33.01,28000,0.0,1.0
2014-05-20,31.62,32.7,31.29,32.7,41400,31.62,32.7,31.29,32.7,41400,0.0,1.0
2014-05-21,30.83,31.85,30.45,31.85,43300,30.83,31.85,30.45,31.85,43300,0.0,1.0
2014-05-22,32.21,32.4635,30.5342,30.86,59400,32.21,32.4635,30.5342,30.86,59400,0.0,1.0
2014-05-23,31.94,32.45,31.305,31.99,45400,31.94,32.45,31.305,31.99,45400,0.0,1.0
2014-05-27,32.53,32.98,31.96,32.23,44200,32.53,32.98,31.96,32.23,44200,0.0,1.0
2014-05-28,31.67,32.18,31.51,32.18,59800,31.67,32.18,31.51,32.18,59800,0.0,1.0
2014-05-29,32.38,32.95,31.754,31.94,56100,32.38,32.95,31.754,31.94,56100,0.0,1.0
2014-05-30,31.86,32.5,31.5,32.5,66200,31.86,32.5,31.5,32.5,66200,0.0,1.0
2014-06-02,30.78,31.495,30.42,31.37,57200,30.78,31.495,30.42,31.37,57200,0.0,1.0
2014-06-03,30.72,31.26,30.62,30.62,28000,30.72,31.26,30.62,30.62,28000,0.0,1.0
2014-06-04,29.85,30.8,29.7,30.51,75100,29.85,30.8,29.7,30.51,75100,0.0,1.0
2014-06-05,30.86,31.275,29.83,29.83,63200,30.86,31.275,29.83,29.83,63200,0.0,1.0
2014-06-06,31.4,31.69,30.87,31.14,38200,31.4,31.69,30.87,31.14,38200,0.0,1.0
2014-06-09,31.91,32.6999,31.08,31.16,36300,31.91,32.6999,31.08,31.16,36300,0.0,1.0
2014-06-10,33.15,33.24,31.45,31.97,71300,33.15,33.24,31.45,31.97,71300,0.0,1.0
2014-06-11,32.34,33.2399,31.89,32.81,28100,32.34,33.2399,31.89,32.81,28100,0.0,1.0
2014-06-12,32.43,33.0,31.77,32.37,42300,32.43,33.0,31.77,32.37,42300,0.0,1.0
2014-06-13,33.17,33.4,32.28,32.59,36300,33.17,33.4,32.28,32.59,36300,0.0,1.0
2014-06-16,34.68,34.83,33.27,34.83,55000,34.68,34.83,33.27,34.83,55000,0.0,1.0
2014-06-17,34.28,35.87,33.94,34.53,49800,34.28,35.87,33.94,34.53,49800,0.0,1.0
2014-06-18,33.45,34.8,33.07,34.8,41000,33.45,34.8,33.07,34.8,41000,0.0,1.0
2014-06-19,34.48,34.51,33.42,33.72,47200,34.48,34.51,33.42,33.72,47200,0.0,1.0
2014-06-20,34.62,34.97,33.96,34.24,66900,34.62,34.97,33.96,34.24,66900,0.0,1.0
2014-06-23,34.16,34.745,33.97,34.73,30000,34.16,34.745,33.97,34.73,30000,0.0,1.0
2014-06-24,32.99,34.46,32.9503,34.24,44000,32.99,34.46,32.9503,34.24,44000,0.0,1.0
2014-06-25,33.47,33.68,32.8,32.8,51200,33.47,33.68,32.8,32.8,51200,0.0,1.0
2014-06-26,33.04,33.605,32.48,33.42,27000,33.04,33.605,32.48,33.42,27000,0.0,1.0
2014-06-27,33.07,33.53,32.52,32.75,66700,33.07,33.53,32.52,32.75,66700,0.0,1.0
2014-06-30,32.6,33.45,32.37,32.82,49900,32.6,33.45,32.37,32.82,49900,0.0,1.0
2014-07-01,34.01,34.43,32.48,32.51,54500,34.01,34.43,32.48,32.51,54500,0.0,1.0
2014-07-02,33.5,34.9145,33.33,33.79,63700,33.5,34.9145,33.33,33.79,63700,0.0,1.0
2014-07-03,34.12,34.1419,33.31,33.9,37100,34.12,34.1419,33.31,33.9,37100,0.0,1.0
2014-07-07,32.32,33.99,32.3,33.88,31900,32.32,33.99,32.3,33.88,31900,0.0,1.0
2014-07-08,31.07,32.59,31.0,32.59,74500,31.07,32.59,31.0,32.59,74500,0.0,1.0
2014-07-09,30.72,31.23,30.65,31.08,14000,30.72,31.23,30.65,31.08,14000,0.0,1.0
2014-07-10,29.67,30.8138,29.25,29.86,63500,29.67,30.8138,29.25,29.86,63500,0.0,1.0
2014-07-11,29.93,30.15,29.53,29.64,37000,29.93,30.15,29.53,29.64,37000,0.0,1.0
2014-07-14,30.42,31.27,29.91,30.04,56500,30.42,31.27,29.91,30.04,56500,0.0,1.0
2014-07-15,28.59,30.58,28.54,30.51,33000,28.59,30.58,28.54,30.51,33000,0.0,1.0
2014-07-16,28.52,29.4,28.42,29.15,22700,28.52,29.4,28.42,29.15,22700,0.0,1.0
2014-07-17,27.51,28.6,27.4,28.33,74600,27.51,28.6,27.4,28.33,74600,0.0,1.0
2014-07-18,28.13,28.15,27.11,27.47,46800,28.13,28.15,27.11,27.47,46800,0.0,1.0
2014-07-21,26.37,27.92,26.35,27.92,77000,26.37,27.92,26.35,27.92,77000,0.0,1.0
2014-07-22,26.42,27.67,26.28,26.63,43000,26.42,27.67,26.28,26.63,43000,0.0,1.0
2014-07-23,25.91,27.88,25.751,26.83,60700,25.91,27.88,25.751,26.83,60700,0.0,1.0
2014-07-24,27.12,28.01,25.75,25.75,121700,27.12,28.01,25.75,25.75,121700,0.0,1.0
2014-07-25,25.53,26.85,25.26,26.83,72600,25.53,26.85,25.26,26.83,72600,0.0,1.0
2014-07-28,25.76,26.24,25.03,25.58,43200,25.76,26.24,25.03,25.58,43200,0.0,1.0
2014-07-29,25.87,26.81,25.85,25.85,29500,25.87,26.81,25.85,25.85,29500,0.0,1.0
2014-07-30,26.42,26.51,25.8,26.18,24200,26.42,26.51,25.8,26.18,24200,0.0,1.0
2014-07-31,25.36,26.6316,25.32,26.09,59800,25.36,26.6316,25.32,26.09,59800,0.0,1.0
2014-08-01,24.21,25.42,24.1,25.39,51800,24.21,25.42,24.1,25.39,51800,0.0,1.0
2014-08-04,24.08,24.33,23.63,24.2,41700,24.08,24.33,23.63,24.2,41700,0.0,1.0
2014-08-05,24.52,25.44,23.59,23.59,69100,24.52,25.44,23.59,23.59,69100,0.0,1.0
2014-08-06,24.67,25.2297,24.23,24.23,29800,24.67,25.2297,24.23,24.23,29800,0.0,1.0
2014-08-07,24.79,25.11,24.354,25.11,36500,24.79,25.11,24.354,25.11,36500,0.0,1.0
2014-08-08,24.8,25.269,24.62,24.77,30500,24.8,25.269,24.62,24.77,30500,0.0,1.0
2014-08-11,26.01,26.135,24.95,25.07,32800,26.01,26.135,24.95,25.07,32800,0.0,1.0
2014-08-12,24.29,25.94,24.07,25.94,26500,24.29,25.94,24.07,25.94,26500,0.0,1.0
2014-08-13,24.68,25.0,24.16,24.52,37200,24.68,25.0,24.16,24.52,37200,0.0,1.0
2014-08-14,24.76,25.21,24.67,24.67,20900,24.76,25.21,24.67,24.67,20900,0.0,1.0
2014-08-15,24.37,25.15,23.6,25.01,49900,24.37,25.15,23.6,25.01,49900,0.0,1.0
2014-08-18,25.0,25.25,24.39,24.68,41300,25.0,25.25,24.39,24.68,41300,0.0,1.0
2014-08-19,24.55,25.35,24.2601,25.03,43000,24.55,25.35,24.2601,25.03,43000,0.0,1.0
2014-08-20,24.065,24.4857,24.01,24.34,33600,24.065,24.4857,24.01,24.34,33600,0.0,1.0
2014-08-21,23.99,24.27,23.3062,24.13,37700,23.99,24.27,23.3062,24.13,37700,0.0,1.0
2014-08-22,24.52,24.68,24.07,24.07,23800,24.52,24.68,24.07,24.07,23800,0.0,1.0
2014-08-25,23.77,25.03,23.7,24.96,18400,23.77,25.03,23.7,24.96,18400,0.0,1.0
2014-08-26,24.71,24.71,23.45,23.86,31500,24.71,24.71,23.45,23.86,31500,0.0,1.0
2014-08-27,23.93,24.8899,23.75,24.66,31700,23.93,24.8899,23.75,24.66,31700,0.0,1.0
2014-08-28,23.94,24.75,23.54,23.79,30200,23.94,24.75,23.54,23.79,30200,0.0,1.0
2014-08-29,23.85,24.09,23.69,24.04,17200,23.85,24.09,23.69,24.04,17200,0.0,1.0
2014-09-02,24.03,24.3391,23.79,24.04,18200,24.03,24.3391,23.79,24.04,18200,0.0,1.0
2014-09-03,23.83,24.08,23.5,24.07,27300,23.83,24.08,23.5,24.07,27300,0.0,1.0
2014-09-04,24.24,24.932,23.71,23.8,31000,24.24,24.932,23.71,23.8,31000,0.0,1.0
2014-09-05,23.54,24.24,23.26,24.17,32400,23.54,24.24,23.26,24.17,32400,0.0,1.0
2014-09-08,23.17,23.61,21.75,23.29,42300,23.17,23.61,21.75,23.29,42300,0.0,1.0
2014-09-09,22.41,23.75,22.21,23.2,48300,22.41,23.75,22.21,23.2,48300,0.0,1.0
2014-09-10,24.18,24.39,22.09,22.4,41900,24.18,24.39,22.09,22.4,41900,0.0,1.0
2014-09-11,24.88,25.6499,23.5,23.64,40500,24.88,25.6499,23.5,23.64,40500,0.0,1.0
2014-09-12,24.28,24.9699,24.0,24.49,36500,24.28,24.9699,24.0,24.49,36500,0.0,1.0
2014-09-15,22.97,24.2,22.75,24.2,27500,22.97,24.2,22.75,24.2,27500,0.0,1.0
2014-09-16,23.47,24.1599,22.81,22.81,32500,23.47,24.1599,22.81,22.81,32500,0.0,1.0
2014-09-17,22.94,23.44,22.83,23.41,15300,22.94,23.44,22.83,23.41,15300,0.0,1.0
2014-09-18,23.29,24.33,23.11,23.3,27600,23.29,24.33,23.11,23.3,27600,0.0,1.0
2014-09-19,21.41,23.5,21.2499,23.39,75400,21.41,23.5,21.2499,23.39,75400,0.0,1.0
2014-09-22,21.37,21.75,20.5,21.06,55700,21.37,21.75,20.5,21.06,55700,0.0,1.0
2014-09-23,21.17,21.6199,20.957,21.02,60200,21.17,21.6199,20.957,21.02,60200,0.0,1.0
2014-09-24,20.8,21.42,20.782,21.42,39619,20.8,21.42,20.782,21.42,39619,0.0,1.0
2014-09-25,20.35,20.75,19.8,20.75,44359,20.35,20.75,19.8,20.75,44359,0.0,1.0
2014-09-26,20.49,20.8976,20.29,20.44,13454,20.49,20.8976,20.29,20.44,13454,0.0,1.0
2014-09-29,20.96,21.03,20.17,20.17,60839,20.96,21.03,20.17,20.17,60839,0.0,1.0
2014-09-30,20.71,21.2905,20.63,21.04,33376,20.71,21.2905,20.63,21.04,33376,0.0,1.0
2014-10-01,20.39,21.11,20.04,20.61,60118,20.39,21.11,20.04,20.61,60118,0.0,1.0
2014-10-02,23.82,25.2099,20.52,20.52,95637,23.82,25.2099,20.52,20.52,95637,0.0,1.0
2014-10-03,24.0,24.97,23.23,24.2,79333,24.0,24.97,23.23,24.2,79333,0.0,1.0
2014-10-06,24.57,24.99,23.896,24.23,44862,24.57,24.99,23.896,24.23,44862,0.0,1.0
2014-10-07,23.57,24.635,23.44,24.5,91345,23.57,24.635,23.44,24.5,91345,0.0,1.0
2014-10-08,23.51,23.89,22.15,23.45,53610,23.51,23.89,22.15,23.45,53610,0.0,1.0
2014-10-09,21.75,23.56,21.5,23.56,44220,21.75,23.56,21.5,23.56,44220,0.0,1.0
2014-10-10,21.37,22.162,21.14,21.55,39431,21.37,22.162,21.14,21.55,39431,0.0,1.0
2014-10-13,22.44,22.98,21.13,21.29,50703,22.44,22.98,21.13,21.29,50703,0.0,1.0
2014-10-14,23.84,23.91,22.73,22.75,89409,23.84,23.91,22.73,22.75,89409,0.0,1.0
2014-10-15,24.16,24.25,22.74,23.38,53493,24.16,24.25,22.74,23.38,53493,0.0,1.0
2014-10-16,25.0,25.25,23.47,23.47,54300,25.0,25.25,23.47,23.47,54300,0.0,1.0
2014-10-17,24.25,25.38,23.7,25.38,45842,24.25,25.38,23.7,25.38,45842,0.0,1.0
2014-10-20,24.23,24.33,23.74,24.01,23841,24.23,24.33,23.74,24.01,23841,0.0,1.0
2014-10-21,24.81,25.05,24.2,24.38,20194,24.81,25.05,24.2,24.38,20194,0.0,1.0
2014-10-22,24.27,24.946,23.74,24.8001,36825,24.27,24.946,23.74,24.8001,36825,0.0,1.0
2014-10-23,26.19,26.228,24.16,24.96,59178,26.19,26.228,24.16,24.96,59178,0.0,1.0
2014-10-24,27.06,27.89,25.33,26.03,62975,27.06,27.89,25.33,26.03,62975,0.0,1.0
2014-10-27,27.84,27.97,26.0,27.08,39455,27.84,27.97,26.0,27.08,39455,0.0,1.0
2014-10-28,29.03,29.27,28.12,28.13,62301,29.03,29.27,28.12,28.13,62301,0.0,1.0
2014-10-29,29.28,29.385,28.45,29.26,26182,29.28,29.385,28.45,29.26,26182,0.0,1.0
2014-10-30,29.74,29.87,28.77,29.25,34022,29.74,29.87,28.77,29.25,34022,0.0,1.0
2014-10-31,28.99,30.37,28.7,30.37,56623,28.99,30.37,28.7,30.37,56623,0.0,1.0
2014-11-03,27.99,29.07,27.83,28.88,37853,27.99,29.07,27.83,28.88,37853,0.0,1.0
2014-11-04,28.95,29.82,27.8,28.1,45452,28.95,29.82,27.8,28.1,45452,0.0,1.0
2014-11-05,28.23,29.55,27.91,29.34,21986,28.23,29.55,27.91,29.34,21986,0.0,1.0
2014-11-06,28.23,28.55,27.83,28.04,16097,28.23,28.55,27.83,28.04,16097,0.0,1.0
2014-11-07,27.97,28.2,27.764,28.05,26388,27.97,28.2,27.764,28.05,26388,0.0,1.0
2014-11-10,28.82,28.98,27.85,27.87,27276,28.82,28.98,27.85,27.87,27276,0.0,1.0
2014-11-11,29.83,30.5,28.41,28.65,70265,29.83,30.5,28.41,28.65,70265,0.0,1.0
2014-11-12,29.64,30.05,29.05,29.45,37372,29.64,30.05,29.05,29.45,37372,0.0,1.0
2014-11-13,28.63,29.98,28.5,29.645,25383,28.63,29.98,28.5,29.645,25383,0.0,1.0
2014-11-14,27.4,28.73,27.3,28.73,29315,27.4,28.73,27.3,28.73,29315,0.0,1.0
2014-11-17,26.33,27.88,26.22,27.4,26735,26.33,27.88,26.22,27.4,26735,0.0,1.0
2014-11-18,26.62,27.04,25.51,26.42,42305,26.62,27.04,25.51,26.42,42305,0.0,1.0
2014-11-19,25.0,26.64,24.97,26.64,23607,25.0,26.64,24.97,26.64,23607,0.0,1.0
2014-11-20,25.02,25.41,24.62,25.01,20095,25.02,25.41,24.62,25.01,20095,0.0,1.0
2014-11-21,24.3,25.49,24.16,25.49,22934,24.3,25.49,24.16,25.49,22934,0.0,1.0
2014-11-24,24.88,25.0,24.31,24.45,19346,24.88,25.0,24.31,24.45,19346,0.0,1.0
2014-11-25,25.55,25.76,24.51,24.79,27367,25.55,25.76,24.51,24.79,27367,0.0,1.0
2014-11-26,25.4,26.3239,25.07,25.85,10974,25.4,26.3239,25.07,25.85,10974,0.0,1.0
2014-11-28,24.17,25.88,23.89,25.56,6763,24.17,25.88,23.89,25.56,6763,0.0,1.0
2014-12-01,24.34,24.89,23.819,24.35,33713,24.34,24.89,23.819,24.35,33713,0.0,1.0
2014-12-02,27.3,27.91,24.83,24.83,671963,27.3,27.91,24.83,24.83,671963,0.0,1.0
2014-12-03,28.9,29.3001,27.23,27.23,53116,28.9,29.3001,27.23,27.23,53116,0.0,1.0
2014-12-04,27.8,29.65,27.41,29.0,49987,27.8,29.65,27.41,29.0,49987,0.0,1.0
2014-12-05,28.49,28.89,27.88,27.88,45943,28.49,28.89,27.88,27.88,45943,0.0,1.0
2014-12-08,28.8,29.16,28.09,28.74,44733,28.8,29.16,28.09,28.74,44733,0.0,1.0
2014-12-09,30.48,30.8,28.14,28.27,47600,30.48,30.8,28.14,28.27,47600,0.0,1.0
2014-12-10,29.41,31.14,28.51,30.17,43447,29.41,31.14,28.51,30.17,43447,0.0,1.0
2014-12-11,28.3,30.48,28.12,29.71,49050,28.3,30.48,28.12,29.71,49050,0.0,1.0
2014-12-12,27.96,28.56,27.77,27.87,38682,27.96,28.56,27.77,27.87,38682,0.0,1.0
2014-12-15,30.0,30.75,27.93,28.44,59293,30.0,30.75,27.93,28.44,59293,0.0,1.0
2014-12-16,31.0,31.2,29.45,30.0,52736,31.0,31.2,29.45,30.0,52736,0.0,1.0
2014-12-17,30.98,31.3599,30.04,31.3599,85568,30.98,31.3599,30.04,31.3599,85568,0.0,1.0
2014-12-18,30.55,31.32,30.03,31.0,29521,30.55,31.32,30.03,31.0,29521,0.0,1.0
2014-12-19,27.23,30.64,27.05,30.42,124333,27.23,30.64,27.05,30.42,124333,0.0,1.0
2014-12-22,27.09,28.2,26.57,27.61,45975,27.09,28.2,26.57,27.61,45975,0.0,1.0
2014-12-23,27.64,28.05,26.85,27.13,33725,27.64,28.05,26.85,27.13,33725,0.0,1.0
2014-12-24,29.23,29.51,27.98,27.98,20466,29.23,29.51,27.98,27.98,20466,0.0,1.0
2014-12-26,29.33,30.0,28.99,29.44,24658,29.33,30.0,28.99,29.44,24658,0.0,1.0
2014-12-29,27.84,29.9999,26.92,29.09,56507,27.84,29.9999,26.92,29.09,56507,0.0,1.0
2014-12-30,27.21,27.89,26.94,27.06,42675,27.21,27.89,26.94,27.06,42675,0.0,1.0
2014-12-31,27.15,27.7,26.86,27.24,53316,27.15,27.7,26.86,27.24,53316,0.0,1.0
2015-01-02,26.96,27.94,26.54,27.39,68819,26.96,27.94,26.54,27.39,68819,0.0,1.0
2015-01-05,26.31,27.32,26.01,26.87,35794,26.31,27.32,26.01,26.87,35794,0.0,1.0
2015-01-06,25.93,26.68,25.08,26.3897,38055,25.93,26.68,25.08,26.3897,38055,0.0,1.0
2015-01-07,27.19,27.728,25.7,26.6,64748,27.19,27.728,25.7,26.6,64748,0.0,1.0
2015-01-08,26.7,28.33,26.62,27.57,43612,26.7,28.33,26.62,27.57,43612,0.0,1.0
2015-01-09,27.79,28.02,26.81,26.8103,39335,27.79,28.02,26.81,26.8103,39335,0.0,1.0
2015-01-12,26.85,27.89,26.61,27.69,49744,26.85,27.89,26.61,27.69,49744,0.0,1.0
2015-01-13,26.25,27.93,25.9,27.14,46152,26.25,27.93,25.9,27.14,46152,0.0,1.0
2015-01-14,26.45,26.57,25.54,26.4999,51960,26.45,26.57,25.54,26.4999,51960,0.0,1.0
2015-01-15,25.48,26.75,25.0,26.75,66127,25.48,26.75,25.0,26.75,66127,0.0,1.0
2015-01-16,26.24,26.26,25.34,25.41,28800,26.24,26.26,25.34,25.41,28800,0.0,1.0
2015-01-20,27.46,27.8199,25.67,26.3,75601,27.46,27.8199,25.67,26.3,75601,0.0,1.0
2015-01-21,26.78,28.03,26.49,27.28,49851,26.78,28.03,26.49,27.28,49851,0.0,1.0
2015-01-22,27.5,27.65,25.918,27.11,27429,27.5,27.65,25.918,27.11,27429,0.0,1.0
2015-01-23,27.02,27.75,27.0101,27.59,12946,27.02,27.75,27.0101,27.59,12946,0.0,1.0
2015-01-26,28.16,28.55,26.66,27.37,45074,28.16,28.55,26.66,27.37,45074,0.0,1.0
2015-01-27,27.86,28.44,27.39,28.44,34159,27.86,28.44,27.39,28.44,34159,0.0,1.0
2015-01-28,27.51,28.15,27.03,28.14,42423,27.51,28.15,27.03,28.14,42423,0.0,1.0
2015-01-29,28.02,28.09,26.99,27.46,28422,28.02,28.09,26.99,27.46,28422,0.0,1.0
2015-01-30,27.02,28.1699,27.0,27.67,36085,27.02,28.1699,27.0,27.67,36085,0.0,1.0
2015-02-02,26.4,27.2299,26.04,27.22,57279,26.4,27.2299,26.04,27.22,57279,0.0,1.0
2015-02-03,27.04,27.1,26.26,26.46,26827,27.04,27.1,26.26,26.46,26827,0.0,1.0
2015-02-04,26.97,27.82,26.9,27.1701,37879,26.97,27.82,26.9,27.1701,37879,0.0,1.0
2015-02-05,27.44,27.5899,26.89,27.0615,21860,27.44,27.5899,26.89,27.0615,21860,0.0,1.0
2015-02-06,27.51,27.88,27.33,27.33,35977,27.51,27.88,27.33,27.33,35977,0.0,1.0
2015-02-09,27.36,27.84,26.98,27.48,27463,27.36,27.84,26.98,27.48,27463,0.0,1.0
2015-02-10,27.35,27.765,27.22,27.384,27086,27.35,27.765,27.22,27.384,27086,0.0,1.0
2015-02-11,27.17,27.7699,27.07,27.31,28486,27.17,27.7699,27.07,27.31,28486,0.0,1.0
2015-02-12,27.68,27.75,27.04,27.18,28791,27.68,27.75,27.04,27.18,28791,0.0,1.0
2015-02-13,28.66,28.76,27.6,27.6,22146,28.66,28.76,27.6,27.6,22146,0.0,1.0
2015-02-17,27.75,28.84,27.6846,28.77,12489,27.75,28.84,27.6846,28.77,12489,0.0,1.0
2015-02-18,27.69,27.97,27.24,27.79,26517,27.69,27.97,27.24,27.79,26517,0.0,1.0
2015-02-19,29.31,29.71,27.67,27.71,121479,29.31,29.71,27.67,27.71,121479,0.0,1.0
2015-02-20,27.5,29.08,26.56,29.08,110626,27.5,29.08,26.56,29.08,110626,0.0,1.0
2015-02-23,26.5,27.4,25.977,27.4,50000,26.5,27.4,25.977,27.4,50000,0.0,1.0
2015-02-24,26.61,26.8,26.0,26.59,41470,26.61,26.8,26.0,26.59,41470,0.0,1.0
2015-02-25,27.99,28.45,26.71,26.71,68456,27.99,28.45,26.71,26.71,68456,0.0,1.0
2015-02-26,27.66,28.623,27.18,28.13,61481,27.66,28.623,27.18,28.13,61481,0.0,1.0
2015-02-27,26.52,27.95,26.51,27.7,93329,26.52,27.95,26.51,27.7,93329,0.0,1.0
2015-03-02,25.16,26.51,25.01,26.44,73506,25.16,26.51,25.01,26.44,73506,0.0,1.0
2015-03-03,23.01,25.16,22.75,25.16,124009,23.01,25.16,22.75,25.16,124009,0.0,1.0
2015-03-04,22.75,23.07,22.39,23.0,80488,22.75,23.07,22.39,23.0,80488,0.0,1.0
2015-03-05,22.5,22.97,22.33,22.9,39785,22.5,22.97,22.33,22.9,39785,0.0,1.0
2015-03-06,21.81,22.6,21.73,22.3,36941,21.81,22.6,21.73,22.3,36941,0.0,1.0
2015-03-09,22.2,22.33,21.51,22.0,59653,22.2,22.33,21.51,22.0,59653,0.0,1.0
2015-03-10,21.8,22.3199,21.51,22.2,47846,21.8,22.3199,21.51,22.2,47846,0.0,1.0
2015-03-11,22.04,22.1199,21.51,21.85,39536,22.04,22.1199,21.51,21.85,39536,0.0,1.0
2015-03-12,22.29,22.3999,21.97,22.18,32471,22.29,22.3999,21.97,22.18,32471,0.0,1.0
2015-03-13,22.19,22.4,21.8,22.34,23672,22.19,22.4,21.8,22.34,23672,0.0,1.0
2015-03-16,22.4,22.6725,22.14,22.27,24851,22.4,22.6725,22.14,22.27,24851,0.0,1.0
2015-03-17,22.49,22.68,22.2001,22.23,18360,22.49,22.68,22.2001,22.23,18360,0.0,1.0
2015-03-18,22.19,22.6,21.86,22.58,22728,22.19,22.6,21.86,22.58,22728,0.0,1.0
2015-03-19,22.39,22.5999,22.05,22.05,28649,22.39,22.5999,22.05,22.05,28649,0.0,1.0
2015-03-20,23.04,24.1799,22.41,22.41,80944,23.04,24.1799,22.41,22.41,80944,0.0,1.0
2015-03-23,22.96,23.3036,22.63,23.1,22055,22.96,23.3036,22.63,23.1,22055,0.0,1.0
2015-03-24,22.89,23.3,22.88,23.12,16607,22.89,23.3,22.88,23.12,16607,0.0,1.0
2015-03-25,21.53,23.3486,21.52,23.11,56401,21.53,23.3486,21.52,23.11,56401,0.0,1.0
2015-03-26,21.56,22.18,21.37,21.59,32147,21.56,22.18,21.37,21.59,32147,0.0,1.0
2015-03-27,22.79,22.8,21.51,21.51,21051,22.79,22.8,21.51,21.51,21051,0.0,1.0
2015-03-30,22.9,23.75,22.5,22.98,49115,22.9,23.75,22.5,22.98,49115,0.0,1.0
2015-03-31,21.95,23.019,21.8,22.9,63805,21.95,23.019,21.8,22.9,63805,0.0,1.0
2015-04-01,21.3,22.0682,20.9,21.94,51706,21.3,22.0682,20.9,21.94,51706,0.0,1.0
2015-04-02,22.22,22.52,21.1,21.34,56174,22.22,22.52,21.1,21.34,56174,0.0,1.0
2015-04-06,22.82,23.1099,21.488,22.08,32045,22.82,23.1099,21.488,22.08,32045,0.0,1.0
2015-04-07,21.88,23.2299,21.88,22.95,28707,21.88,23.2299,21.88,22.95,28707,0.0,1.0
2015-04-08,22.1,22.27,21.85,21.94,10570,22.1,22.27,21.85,21.94,10570,0.0,1.0
2015-04-09,21.59,22.6,21.45,22.18,24051,21.59,22.6,21.45,22.18,24051,0.0,1.0
2015-04-10,21.79,22.29,21.17,21.76,35085,21.79,22.29,21.17,21.76,35085,0.0,1.0
2015-04-13,21.94,22.36,21.782,21.91,12898,21.94,22.36,21.782,21.91,12898,0.0,1.0
2015-04-14,22.77,22.81,21.7,21.88,16998,22.77,22.81,21.7,21.88,16998,0.0,1.0
2015-04-15,22.76,23.16,22.38,22.75,26206,22.76,23.16,22.38,22.75,26206,0.0,1.0
2015-04-16,23.33,23.5,22.83,22.83,22149,23.33,23.5,22.83,22.83,22149,0.0,1.0
2015-04-17,22.62,23.25,22.5,23.12,28961,22.62,23.25,22.5,23.12,28961,0.0,1.0
2015-04-20,24.51,24.61,22.46,22.52,27476,24.51,24.61,22.46,22.52,27476,0.0,1.0
2015-04-21,24.37,24.89,24.15,24.79,29120,24.37,24.89,24.15,24.79,29120,0.0,1.0
2015-04-22,24.32,24.69,24.02,24.66,23011,24.32,24.69,24.02,24.66,23011,0.0,1.0
2015-04-23,24.16,24.78,24.08,24.31,27206,24.16,24.78,24.08,24.31,27206,0.0,1.0
2015-04-24,24.76,24.78,24.16,24.1601,10296,24.76,24.78,24.16,24.1601,10296,0.0,1.0
2015-04-27,24.53,24.95,23.775,24.69,27340,24.53,24.95,23.775,24.69,27340,0.0,1.0
2015-04-28,25.09,25.5,24.0,24.13,45206,25.09,25.5,24.0,24.13,45206,0.0,1.0
2015-04-29,24.86,25.09,24.34,24.85,27168,24.86,25.09,24.34,24.85,27168,0.0,1.0
2015-04-30,23.4,25.27,23.32,24.88,38671,23.4,25.27,23.32,24.88,38671,0.0,1.0
2015-05-01,23.0,23.58,22.6,23.58,53743,23.0,23.58,22.6,23.58,53743,0.0,1.0
2015-05-04,24.11,24.52,22.75,24.1,40893,24.11,24.52,22.75,24.1,40893,0.0,1.0
2015-05-05,23.85,24.99,23.1818,23.9,29585,23.85,24.99,23.1818,23.9,29585,0.0,1.0
2015-05-06,23.89,24.22,23.695,23.81,26207,23.89,24.22,23.695,23.81,26207,0.0,1.0
2015-05-07,24.17,24.75,23.53,23.8276,29098,24.17,24.75,23.53,23.8276,29098,0.0,1.0
2015-05-08,24.46,25.33,23.7901,24.6,35356,24.46,25.33,23.7901,24.6,35356,0.0,1.0
2015-05-11,23.53,25.3357,23.4,24.14,50737,23.53,25.3357,23.4,24.14,50737,0.0,1.0
2015-05-12,23.34,23.98,22.8185,23.52,36915,23.34,23.98,22.8185,23.52,36915,0.0,1.0
2015-05-13,25.1,25.31,23.26,23.26,29578,25.1,25.31,23.26,23.26,29578,0.0,1.0
2015-05-14,25.63,26.26,25.06,25.09,51189,25.63,26.26,25.06,25.09,51189,0.0,1.0
2015-05-15,27.94,28.22,25.72,25.72,54234,27.94,28.22,25.72,25.72,54234,0.0,1.0
2015-05-18,29.07,29.47,27.1,27.1,67942,29.07,29.47,27.1,27.1,67942,0.0,1.0
2015-05-19,29.54,29.98,28.41,28.9,53652,29.54,29.98,28.41,28.9,53652,0.0,1.0
2015-05-20,29.17,29.74,28.45,29.52,17855,29.17,29.74,28.45,29.52,17855,0.0,1.0
2015-05-21,29.69,29.888,29.06,29.32,31102,29.69,29.888,29.06,29.32,31102,0.0,1.0
2015-05-22,30.98,31.15,29.785,30.12,74224,30.98,31.15,29.785,30.12,74224,0.0,1.0
2015-05-26,30.97,31.4,30.0,30.92,45500,30.97,31.4,30.0,30.92,45500,0.0,1.0
2015-05-27,31.05,31.35,29.76,31.31,38396,31.05,31.35,29.76,31.31,38396,0.0,1.0
2015-05-28,30.81,31.1,30.51,31.06,33104,30.81,31.1,30.51,31.06,33104,0.0,1.0
2015-05-29,30.89,31.15,30.414,30.93,49042,30.89,31.15,30.414,30.93,49042,0.0,1.0
2015-06-01,29.8,31.22,29.54,31.22,48258,29.8,31.22,29.54,31.22,48258,0.0,1.0
2015-06-02,29.8,30.3288,29.4,29.8,45739,29.8,30.3288,29.4,29.8,45739,0.0,1.0
2015-06-03,29.19,30.0,29.01,29.96,140525,29.19,30.0,29.01,29.96,140525,0.0,1.0
2015-06-04,28.41,29.53,28.15,29.09,107716,28.41,29.53,28.15,29.09,107716,0.0,1.0
2015-06-05,30.17,30.49,27.55,28.41,63558,30.17,30.49,27.55,28.41,63558,0.0,1.0
2015-06-08,30.52,30.8825,29.8,30.21,42277,30.52,30.8825,29.8,30.21,42277,0.0,1.0
2015-06-09,30.9,31.09,29.9,30.5,35933,30.9,31.09,29.9,30.5,35933,0.0,1.0
2015-06-10,31.48,31.9799,30.65,31.04,47233,31.48,31.9799,30.65,31.04,47233,0.0,1.0
2015-06-11,30.51,31.46,30.18,31.13,34181,30.51,31.46,30.18,31.13,34181,0.0,1.0
2015-06-12,30.58,31.42,30.104,30.43,23800,30.58,31.42,30.104,30.43,23800,0.0,1.0
2015-06-15,30.82,31.01,29.91,30.2534,37060,30.82,31.01,29.91,30.2534,37060,0.0,1.0
2015-06-16,31.96,32.32,30.7,30.7,39461,31.96,32.32,30.7,30.7,39461,0.0,1.0
2015-06-17,31.33,32.0367,30.5831,31.98,25346,31.33,32.0367,30.5831,31.98,25346,0.0,1.0
2015-06-18,32.17,32.26,30.86,31.35,43866,32.17,32.26,30.86,31.35,43866,0.0,1.0
2015-06-19,32.17,32.5,31.5,32.14,33586,32.17,32.5,31.5,32.14,33586,0.0,1.0
2015-06-22,32.69,33.04,32.19,32.5,61819,32.69,33.04,32.19,32.5,61819,0.0,1.0
2015-06-23,37.15,37.99,32.13,33.05,271599,37.15,37.99,32.13,33.05,271599,0.0,1.0
2015-06-24,38.86,39.0,37.2,37.27,130509,38.86,39.0,37.2,37.27,130509,0.0,1.0
2015-06-25,43.24,43.74,39.1,39.18,270907,43.24,43.74,39.1,39.18,270907,0.0,1.0
2015-06-26,43.19,43.7999,41.05,43.72,195191,43.19,43.7999,41.05,43.72,195191,0.0,1.0
2015-06-29,43.33,43.5588,42.0,42.5,111884,43.33,43.5588,42.0,42.5,111884,0.0,1.0
2015-06-30,45.14,45.43,43.86,43.86,122117,45.14,45.43,43.86,43.86,122117,0.0,1.0
2015-07-01,40.03,45.9,39.87,45.89,249718,40.03,45.9,39.87,45.89,249718,0.0,1.0
2015-07-02,39.78,40.0,37.31,39.58,157643,39.78,40.0,37.31,39.58,157643,0.0,1.0
2015-07-06,39.61,39.8499,38.55,39.39,58732,39.61,39.8499,38.55,39.39,58732,0.0,1.0
2015-07-07,38.43,39.95,37.45,39.95,67424,38.43,39.95,37.45,39.95,67424,0.0,1.0
2015-07-08,36.99,38.3,36.5,38.26,69151,36.99,38.3,36.5,38.26,69151,0.0,1.0
2015-07-09,36.95,39.14,36.75,37.63,72269,36.95,39.14,36.75,37.63,72269,0.0,1.0
2015-07-10,37.28,38.02,36.69,37.7,74313,37.28,38.02,36.69,37.7,74313,0.0,1.0
2015-07-13,36.8,37.745,36.68,37.27,57583,36.8,37.745,36.68,37.27,57583,0.0,1.0
2015-07-14,39.47,39.88,36.87,36.87,70924,39.47,39.88,36.87,36.87,70924,0.0,1.0
2015-07-15,38.72,39.45,37.51,39.45,67060,38.72,39.45,37.51,39.45,67060,0.0,1.0
2015-07-16,37.84,38.83,37.445,38.83,30369,37.84,38.83,37.445,38.83,30369,0.0,1.0
2015-07-17,38.01,38.61,37.31,37.93,29640,38.01,38.61,37.31,37.93,29640,0.0,1.0
2015-07-20,37.3,38.99,37.14,37.84,59067,37.3,38.99,37.14,37.84,59067,0.0,1.0
2015-07-21,36.76,37.9937,36.58,37.31,50404,36.76,37.9937,36.58,37.31,50404,0.0,1.0
2015-07-22,38.52,38.82,36.61,36.83,60842,38.52,38.82,36.61,36.83,60842,0.0,1.0
2015-07-23,42.84,42.97,38.512,38.91,187364,42.84,42.97,38.512,38.91,187364,0.0,1.0
2015-07-24,44.93,49.25,42.78,42.78,532430,44.93,49.25,42.78,42.78,532430,0.0,1.0
2015-07-27,41.01,45.37,40.74,45.37,127630,41.01,45.37,40.74,45.37,127630,0.0,1.0
2015-07-28,40.07,42.1,39.68,41.13,129176,40.07,42.1,39.68,41.13,129176,0.0,1.0
2015-07-29,37.01,40.1,37.0,40.1,160692,37.01,40.1,37.0,40.1,160692,0.0,1.0
2015-07-30,37.06,37.6799,35.88,37.0,335337,37.06,37.6799,35.88,37.0,335337,0.0,1.0
2015-07-31,39.74,41.13,37.0,37.0,122256,39.74,41.13,37.0,37.0,122256,0.0,1.0
2015-08-03,38.19,39.96,37.73,39.3,67219,38.19,39.96,37.73,39.3,67219,0.0,1.0
2015-08-04,38.92,39.16,37.57,38.37,51556,38.92,39.16,37.57,38.37,51556,0.0,1.0
2015-08-05,39.99,40.47,38.42,38.42,74867,39.99,40.47,38.42,38.42,74867,0.0,1.0
2015-08-06,39.57,40.6107,39.06,40.3,97810,39.57,40.6107,39.06,40.3,97810,0.0,1.0
2015-08-07,38.55,39.89,37.7,39.3,91665,38.55,39.89,37.7,39.3,91665,0.0,1.0
2015-08-10,37.01,39.9284,36.89,38.64,177582,37.01,39.9284,36.89,38.64,177582,0.0,1.0
2015-08-11,36.57,37.97,36.48,37.08,112035,36.57,37.97,36.48,37.08,112035,0.0,1.0
2015-08-12,36.14,36.84,35.128,36.32,52682,36.14,36.84,35.128,36.32,52682,0.0,1.0
2015-08-13,37.13,38.98,36.24,36.24,174508,37.13,38.98,36.24,36.24,174508,0.0,1.0
2015-08-14,37.6,37.85,36.2,37.22,48526,37.6,37.85,36.2,37.22,48526,0.0,1.0
2015-08-17,37.95,38.18,37.2,37.82,71483,37.95,38.18,37.2,37.82,71483,0.0,1.0
2015-08-18,37.21,38.45,35.89,38.28,75067,37.21,38.45,35.89,38.28,75067,0.0,1.0
2015-08-19,36.75,38.9,35.41,37.0,120334,36.75,38.9,35.41,37.0,120334,0.0,1.0
2015-08-20,35.27,38.5,34.9,36.57,132320,35.27,38.5,34.9,36.57,132320,0.0,1.0
2015-08-21,36.52,37.11,34.52,35.2,120641,36.52,37.11,34.52,35.2,120641,0.0,1.0
2015-08-24,35.12,37.42,34.07,35.37,192076,35.12,37.42,34.07,35.37,192076,0.0,1.0
2015-08-25,33.45,36.31,33.22,36.23,210502,33.45,36.31,33.22,36.23,210502,0.0,1.0
2015-08-26,34.3,34.709,32.53,34.25,229509,34.3,34.709,32.53,34.25,229509,0.0,1.0
2015-08-27,34.92,35.24,33.28,34.68,70183,34.92,35.24,33.28,34.68,70183,0.0,1.0
2015-08-28,37.81,38.4,34.48,34.68,202760,37.81,38.4,34.48,34.68,202760,0.0,1.0
2015-08-31,38.13,39.3676,37.6139,38.06,69418,38.13,39.3676,37.6139,38.06,69418,0.0,1.0
2015-09-01,37.15,38.35,36.71,37.68,65790,37.15,38.35,36.71,37.68,65790,0.0,1.0
2015-09-02,39.25,39.31,36.7,37.53,67418,39.25,39.31,36.7,37.53,67418,0.0,1.0
2015-09-03,38.09,39.63,38.01,39.53,64639,38.09,39.63,38.01,39.53,64639,0.0,1.0
2015-09-04,38.12,39.09,37.26,37.73,36715,38.12,39.09,37.26,37.73,36715,0.0,1.0
2015-09-08,38.96,39.82,38.28,38.9524,103389,38.96,39.82,38.28,38.9524,103389,0.0,1.0
2015-09-09,39.68,40.2,38.1,39.1,132248,39.68,40.2,38.1,39.1,132248,0.0,1.0
2015-09-10,38.55,39.89,37.7205,39.75,65032,38.55,39.89,37.7205,39.75,65032,0.0,1.0
2015-09-11,35.96,38.7,35.66,38.5,83212,35.96,38.7,35.66,38.5,83212,0.0,1.0
2015-09-14,34.23,36.24,33.58,35.97,118803,34.23,36.24,33.58,35.97,118803,0.0,1.0
2015-09-15,35.28,35.892,34.25,34.59,92519,35.28,35.892,34.25,34.59,92519,0.0,1.0
2015-09-16,35.5,36.09,34.55,35.23,96208,35.5,36.09,34.55,35.23,96208,0.0,1.0
2015-09-17,36.56,37.2499,35.29,35.29,104292,36.56,37.2499,35.29,35.29,104292,0.0,1.0
2015-09-18,36.21,37.3599,35.79,36.12,93087,36.21,37.3599,35.79,36.12,93087,0.0,1.0
2015-09-21,37.59,37.86,35.98,36.38,111885,37.59,37.86,35.98,36.38,111885,0.0,1.0
2015-09-22,37.01,37.36,35.77,37.0,78286,37.01,37.36,35.77,37.0,78286,0.0,1.0
2015-09-23,36.31,37.57,35.8,37.21,74593,36.31,37.57,35.8,37.21,74593,0.0,1.0
2015-09-24,36.37,36.81,35.36,36.22,222795,36.37,36.81,35.36,36.22,222795,0.0,1.0
2015-09-25,33.16,36.77,32.9,36.59,127859,33.16,36.77,32.9,36.59,127859,0.0,1.0
2015-09-28,31.68,33.2158,31.01,33.17,108450,31.68,33.2158,31.01,33.17,108450,0.0,1.0
2015-09-29,31.08,32.2799,30.63,32.1,107571,31.08,32.2799,30.63,32.1,107571,0.0,1.0
2015-09-30,30.55,31.853,29.875,31.63,152657,30.55,31.853,29.875,31.63,152657,0.0,1.0
2015-10-01,29.84,30.68,28.81,30.62,116501,29.84,30.68,28.81,30.62,116501,0.0,1.0
2015-10-02,29.99,30.645,28.05,29.41,117026,29.99,30.645,28.05,29.41,117026,0.0,1.0
2015-10-05,30.8,31.91,29.97,30.14,132634,30.8,31.91,29.97,30.14,132634,0.0,1.0
2015-10-06,32.28,32.56,30.27,30.65,174622,32.28,32.56,30.27,30.65,174622,0.0,1.0
2015-10-07,33.74,33.82,32.11,32.39,82674,33.74,33.82,32.11,32.39,82674,0.0,1.0
2015-10-08,34.3,34.3999,32.7,34.06,76818,34.3,34.3999,32.7,34.06,76818,0.0,1.0
2015-10-09,34.82,35.06,34.23,35.0,62255,34.82,35.06,34.23,35.0,62255,0.0,1.0
2015-10-12,34.6,35.45,33.58,35.45,57702,34.6,35.45,33.58,35.45,57702,0.0,1.0
2015-10-13,35.23,35.9,34.07,34.31,101814,35.23,35.9,34.07,34.31,101814,0.0,1.0
2015-10-14,35.93,36.24,34.0501,35.38,97270,35.93,36.24,34.0501,35.38,97270,0.0,1.0
2015-10-15,36.73,36.79,34.88,36.0,83737,36.73,36.79,34.88,36.0,83737,0.0,1.0
2015-10-16,38.19,38.52,36.17,36.93,153224,38.19,38.52,36.17,36.93,153224,0.0,1.0
2015-10-19,36.99,38.7499,36.6,38.29,93394,36.99,38.7499,36.6,38.29,93394,0.0,1.0
2015-10-20,37.45,38.218,36.27,37.24,165440,37.45,38.218,36.27,37.24,165440,0.0,1.0
2015-10-21,35.99,37.69,35.85,37.62,136074,35.99,37.69,35.85,37.62,136074,0.0,1.0
2015-10-22,35.47,36.75,35.05,36.18,70345,35.47,36.75,35.05,36.18,70345,0.0,1.0
2015-10-23,35.58,36.48,35.01,35.82,86093,35.58,36.48,35.01,35.82,86093,0.0,1.0
2015-10-26,35.03,36.215,34.53,35.65,58883,35.03,36.215,34.53,35.65,58883,0.0,1.0
2015-10-27,34.26,35.84,33.6673,34.87,67681,34.26,35.84,33.6673,34.87,67681,0.0,1.0
2015-10-28,34.61,35.32,33.6,34.46,79536,34.61,35.32,33.6,34.46,79536,0.0,1.0
2015-10-29,24.85,35.82,23.81,33.82,966221,24.85,35.82,23.81,33.82,966221,0.0,1.0
2015-10-30,22.46,25.45,22.0,24.94,438067,22.46,25.45,22.0,24.94,438067,0.0,1.0
2015-11-02,24.12,25.45,21.8,22.7,278942,24.12,25.45,21.8,22.7,278942,0.0,1.0
2015-11-03,25.94,26.8,23.7,23.85,254687,25.94,26.8,23.7,23.85,254687,0.0,1.0
2015-11-04,25.45,27.0,24.952,26.09,142074,25.45,27.0,24.952,26.09,142074,0.0,1.0
2015-11-05,24.32,26.4999,23.74,25.4,81149,24.32,26.4999,23.74,25.4,81149,0.0,1.0
2015-11-06,25.74,26.06,23.77,24.34,131797,25.74,26.06,23.77,24.34,131797,0.0,1.0
2015-11-09,25.79,26.97,25.3,25.74,125197,25.79,26.97,25.3,25.74,125197,0.0,1.0
2015-11-10,25.28,26.42,25.0,25.66,96781,25.28,26.42,25.0,25.66,96781,0.0,1.0
2015-11-11,25.59,25.615,24.65,25.28,92524,25.59,25.615,24.65,25.28,92524,0.0,1.0
2015-11-12,26.28,26.31,25.25,25.5,146105,26.28,26.31,25.25,25.5,146105,0.0,1.0
2015-11-13,26.06,27.51,25.6001,27.51,89769,26.06,27.51,25.6001,27.51,89769,0.0,1.0
2015-11-16,26.91,27.02,25.59,26.1,82262,26.91,27.02,25.59,26.1,82262,0.0,1.0
2015-11-17,26.52,27.44,26.01,27.11,70774,26.52,27.44,26.01,27.11,70774,0.0,1.0
2015-11-18,26.36,26.6,25.87,26.46,82116,26.36,26.6,25.87,26.46,82116,0.0,1.0
2015-11-19,26.65,27.23,26.12,26.2,51749,26.65,27.23,26.12,26.2,51749,0.0,1.0
2015-11-20,29.51,30.35,26.935,27.34,146116,29.51,30.35,26.935,27.34,146116,0.0,1.0
2015-11-23,35.03,35.17,29.18,29.91,235889,35.03,35.17,29.18,29.91,235889,0.0,1.0
2015-11-24,32.9,34.58,31.42,34.58,117943,32.9,34.58,31.42,34.58,117943,0.0,1.0
2015-11-25,33.98,34.25,32.0701,32.61,113874,33.98,34.25,32.0701,32.61,113874,0.0,1.0
2015-11-27,33.87,34.4299,33.49,34.17,37632,33.87,34.4299,33.49,34.17,37632,0.0,1.0
2015-11-30,35.58,35.92,32.975,33.74,125298,35.58,35.92,32.975,33.74,125298,0.0,1.0
2015-12-01,33.97,35.95,33.59,35.49,102905,33.97,35.95,33.59,35.49,102905,0.0,1.0
2015-12-02,32.96,34.6,32.76,33.9,81698,32.96,34.6,32.76,33.9,81698,0.0,1.0
2015-12-03,32.04,33.46,31.74,32.97,85606,32.04,33.46,31.74,32.97,85606,0.0,1.0
2015-12-04,33.2,33.57,31.57,31.93,96685,33.2,33.57,31.57,31.93,96685,0.0,1.0
2015-12-07,31.58,33.78,30.9142,32.87,78497,31.58,33.78,30.9142,32.87,78497,0.0,1.0
2015-12-08,31.69,32.51,30.89,31.1,46510,31.69,32.51,30.89,31.1,46510,0.0,1.0
2015-12-09,31.49,32.13,30.63,31.56,68974,31.49,32.13,30.63,31.56,68974,0.0,1.0
2015-12-10,33.14,33.99,32.32,33.6,90522,33.14,33.99,32.32,33.6,90522,0.0,1.0
2015-12-11,32.33,33.19,32.03,32.59,56313,32.33,33.19,32.03,32.59,56313,0.0,1.0
2015-12-14,32.37,32.96,31.81,32.23,58313,32.37,32.96,31.81,32.23,58313,0.0,1.0
2015-12-15,32.08,32.53,31.7,32.53,70917,32.08,32.53,31.7,32.53,70917,0.0,1.0
2015-12-16,33.24,33.9999,31.63,31.63,87477,33.24,33.9999,31.63,31.63,87477,0.0,1.0
2015-12-17,32.57,33.39,31.85,33.01,66216,32.57,33.39,31.85,33.01,66216,0.0,1.0
2015-12-18,31.81,33.44,31.81,32.57,89005,31.81,33.44,31.81,32.57,89005,0.0,1.0
2015-12-21,33.97,34.125,31.85,31.88,58713,33.97,34.125,31.85,31.88,58713,0.0,1.0
2015-12-22,35.67,35.7,33.31,34.5,112898,35.67,35.7,33.31,34.5,112898,0.0,1.0
2015-12-23,37.76,37.78,35.23,35.83,64370,37.76,37.78,35.23,35.83,64370,0.0,1.0
2015-12-24,38.05,38.74,37.24,37.51,62259,38.05,38.74,37.24,37.51,62259,0.0,1.0
2015-12-28,38.89,39.0,37.63,37.9,86625,38.89,39.0,37.63,37.9,86625,0.0,1.0
2015-12-29,38.14,39.34,37.59,38.89,70207,38.14,39.34,37.59,38.89,70207,0.0,1.0
2015-12-30,37.85,38.6,37.6,37.75,45344,37.85,38.6,37.6,37.75,45344,0.0,1.0
2015-12-31,36.51,37.8,36.51,37.72,98709,36.51,37.8,36.51,37.72,98709,0.0,1.0
2016-01-04,34.03,38.2925,33.75,36.0,147579,34.03,38.2925,33.75,36.0,147579,0.0,1.0
2016-01-05,32.5,34.01,32.49,34.01,158836,32.5,34.01,32.49,34.01,158836,0.0,1.0
2016-01-06,32.24,33.33,32.01,32.43,78284,32.24,33.33,32.01,32.43,78284,0.0,1.0
2016-01-07,35.21,37.04,32.988,34.36,157120,35.21,37.04,32.988,34.36,157120,0.0,1.0
2016-01-08,34.05,35.55,33.725,35.21,86493,34.05,35.55,33.725,35.21,86493,0.0,1.0
2016-01-11,34.94,35.41,34.19,34.5,90087,34.94,35.41,34.19,34.5,90087,0.0,1.0
2016-01-12,41.78,42.12,36.97,36.97,257147,41.78,42.12,36.97,36.97,257147,0.0,1.0
2016-01-13,43.02,44.85,42.0,42.5,316540,43.02,44.85,42.0,42.5,316540,0.0,1.0
2016-01-14,42.27,44.94,41.99,44.5,252561,42.27,44.94,41.99,44.5,252561,0.0,1.0
2016-01-15,41.08,42.22,39.6762,40.76,135342,41.08,42.22,39.6762,40.76,135342,0.0,1.0
2016-01-19,37.53,41.56,36.3066,41.2,205645,37.53,41.56,36.3066,41.2,205645,0.0,1.0
2016-01-20,37.87,38.18,35.02,36.65,130869,37.87,38.18,35.02,36.65,130869,0.0,1.0
2016-01-21,35.98,39.25,35.65,38.05,131836,35.98,39.25,35.65,38.05,131836,0.0,1.0
2016-01-22,37.37,37.86,36.0758,36.36,47271,37.37,37.86,36.0758,36.36,47271,0.0,1.0
2016-01-25,37.31,38.5999,37.02,37.62,66880,37.31,38.5999,37.02,37.62,66880,0.0,1.0
2016-01-26,36.46,37.9699,36.2,37.25,76835,36.46,37.9699,36.2,37.25,76835,0.0,1.0
2016-01-27,35.42,36.6,35.26,36.09,60520,35.42,36.6,35.26,36.09,60520,0.0,1.0
2016-01-28,34.05,36.48,33.87,36.48,87104,34.05,36.48,33.87,36.48,87104,0.0,1.0
2016-01-29,35.78,36.35,33.71,34.14,119662,35.78,36.35,33.71,34.14,119662,0.0,1.0
2016-02-01,34.67,35.59,33.2,35.59,98381,34.67,35.59,33.2,35.59,98381,0.0,1.0
2016-02-02,32.76,34.69,32.6,34.31,67454,32.76,34.69,32.6,34.31,67454,0.0,1.0
2016-02-03,35.24,35.59,32.1441,32.88,108665,35.24,35.59,32.1441,32.88,108665,0.0,1.0
2016-02-04,34.31,35.8099,34.09,35.0,55935,34.31,35.8099,34.09,35.0,55935,0.0,1.0
2016-02-05,31.55,34.57,31.25,34.2,99727,31.55,34.57,31.25,34.2,99727,0.0,1.0
2016-02-08,28.1,31.28,27.5001,31.25,213317,28.1,31.28,27.5001,31.25,213317,0.0,1.0
2016-02-09,28.98,29.59,27.515,27.82,56711,28.98,29.59,27.515,27.82,56711,0.0,1.0
2016-02-10,28.84,30.29,28.51,30.29,76714,28.84,30.29,28.51,30.29,76714,0.0,1.0
2016-02-11,28.44,29.3457,28.01,28.24,102898,28.44,29.3457,28.01,28.24,102898,0.0,1.0
2016-02-12,28.55,29.53,27.975,28.99,34582,28.55,29.53,27.975,28.99,34582,0.0,1.0
2016-02-16,29.6,30.35,28.67,28.88,59428,29.6,30.35,28.67,28.88,59428,0.0,1.0
2016-02-17,30.78,30.9999,29.49,29.9,82146,30.78,30.9999,29.49,29.9,82146,0.0,1.0
2016-02-18,29.17,31.19,28.5,31.19,54383,29.17,31.19,28.5,31.19,54383,0.0,1.0
2016-02-19,28.82,30.22,28.5,29.04,57004,28.82,30.22,28.5,29.04,57004,0.0,1.0
2016-02-22,29.22,29.78,28.85,28.99,64044,29.22,29.78,28.85,28.99,64044,0.0,1.0
2016-02-23,28.68,29.6299,28.55,29.35,52232,28.68,29.6299,28.55,29.35,52232,0.0,1.0
2016-02-24,28.41,29.0,27.35,28.25,81612,28.41,29.0,27.35,28.25,81612,0.0,1.0
2016-02-25,30.17,31.8299,26.25,27.35,147637,30.17,31.8299,26.25,27.35,147637,0.0,1.0
2016-02-26,31.87,32.1503,30.2016,30.27,108481,31.87,32.1503,30.2016,30.27,108481,0.0,1.0
2016-02-29,30.27,32.19,29.95,31.85,85886,30.27,32.19,29.95,31.85,85886,0.0,1.0
2016-03-01,31.16,31.8699,29.93,30.57,127336,31.16,31.8699,29.93,30.57,127336,0.0,1.0
2016-03-02,31.2,31.9899,30.55,31.53,82757,31.2,31.9899,30.55,31.53,82757,0.0,1.0
2016-03-03,28.04,31.08,27.72,31.08,201806,28.04,31.08,27.72,31.08,201806,0.0,1.0
2016-03-04,27.21,29.08,26.87,28.04,155143,27.21,29.08,26.87,28.04,155143,0.0,1.0
2016-03-07,27.11,27.75,26.66,27.11,122235,27.11,27.75,26.66,27.11,122235,0.0,1.0
2016-03-08,27.63,28.0599,26.25,26.95,128418,27.63,28.0599,26.25,26.95,128418,0.0,1.0
2016-03-09,28.35,29.075,27.13,27.72,82052,28.35,29.075,27.13,27.72,82052,0.0,1.0
2016-03-10,27.29,28.607,26.23,28.38,91790,27.29,28.607,26.23,28.38,91790,0.0,1.0
2016-03-11,27.85,27.85,26.26,27.38,112100,27.85,27.85,26.26,27.38,112100,0.0,1.0
2016-03-14,27.64,28.2,27.45,27.54,75707,27.64,28.2,27.45,27.54,75707,0.0,1.0
2016-03-15,27.26,27.585,26.73,27.58,77076,27.26,27.585,26.73,27.58,77076,0.0,1.0
2016-03-16,27.2,27.6,26.5,27.09,51617,27.2,27.6,26.5,27.09,51617,0.0,1.0
2016-03-17,27.25,27.46,26.29,26.98,70521,27.25,27.46,26.29,26.98,70521,0.0,1.0
2016-03-18,28.55,29.48,26.91,27.43,109158,28.55,29.48,26.91,27.43,109158,0.0,1.0
2016-03-21,28.76,29.0599,27.5201,28.78,113152,28.76,29.0599,27.5201,28.78,113152,0.0,1.0
2016-03-22,29.0,29.332,27.8801,28.75,85955,29.0,29.332,27.8801,28.75,85955,0.0,1.0
2016-03-23,29.79,30.63,27.5,28.79,142266,29.79,30.63,27.5,28.79,142266,0.0,1.0
2016-03-24,30.57,31.51,29.76,30.25,99192,30.57,31.51,29.76,30.25,99192,0.0,1.0
2016-03-28,30.6,31.2482,29.82,30.5,81719,30.6,31.2482,29.82,30.5,81719,0.0,1.0
2016-03-29,32.59,32.64,30.0201,30.54,112318,32.59,32.64,30.0201,30.54,112318,0.0,1.0
2016-03-30,32.02,33.2158,31.46,32.5,98743,32.02,33.2158,31.46,32.5,98743,0.0,1.0
2016-03-31,30.3,32.11,30.29,31.65,115511,30.3,32.11,30.29,31.65,115511,0.0,1.0
2016-04-01,29.99,30.65,29.25,30.41,147683,29.99,30.65,29.25,30.41,147683,0.0,1.0
2016-04-04,29.41,30.155,29.36,29.83,154754,29.41,30.155,29.36,29.83,154754,0.0,1.0
2016-04-05,28.58,29.46,28.5,29.35,65831,28.58,29.46,28.5,29.35,65831,0.0,1.0
2016-04-06,28.21,28.67,27.56,28.5,44461,28.21,28.67,27.56,28.5,44461,0.0,1.0
2016-04-07,27.46,28.1269,27.09,27.82,47459,27.46,28.1269,27.09,27.82,47459,0.0,1.0
2016-04-08,27.0,28.01,26.42,27.63,66412,27.0,28.01,26.42,27.63,66412,0.0,1.0
2016-04-11,26.07,27.15,25.79,27.1,52289,26.07,27.15,25.79,27.1,52289,0.0,1.0
2016-04-12,26.53,26.79,25.58,26.23,54819,26.53,26.79,25.58,26.23,54819,0.0,1.0
2016-04-13,27.07,27.43,26.2745,26.81,56169,27.07,27.43,26.2745,26.81,56169,0.0,1.0
2016-04-14,27.46,27.93,26.98,27.2,63172,27.46,27.93,26.98,27.2,63172,0.0,1.0
2016-04-15,27.13,27.83,26.3001,27.5,90116,27.13,27.83,26.3001,27.5,90116,0.0,1.0
2016-04-18,27.16,27.25,26.29,26.29,27732,27.16,27.25,26.29,26.29,27732,0.0,1.0
2016-04-19,26.98,27.68,26.41,27.49,43208,26.98,27.68,26.41,27.49,43208,0.0,1.0
2016-04-20,27.73,27.9499,26.85,27.25,33322,27.73,27.9499,26.85,27.25,33322,0.0,1.0
2016-04-21,28.35,28.7199,27.6,28.0,58389,28.35,28.7199,27.6,28.0,58389,0.0,1.0
2016-04-22,29.15,29.17,27.5108,28.7,58717,29.15,29.17,27.5108,28.7,58717,0.0,1.0
2016-04-25,28.44,29.39,28.1101,28.96,52237,28.44,29.39,28.1101,28.96,52237,0.0,1.0
2016-04-26,28.21,28.85,27.83,28.85,51160,28.21,28.85,27.83,28.85,51160,0.0,1.0
2016-04-27,28.37,28.85,27.8,28.26,51147,28.37,28.85,27.8,28.26,51147,0.0,1.0
2016-04-28,30.52,30.7599,27.8,27.8,91538,30.52,30.7599,27.8,27.8,91538,0.0,1.0
2016-04-29,29.85,30.68,29.59,30.6,60592,29.85,30.68,29.59,30.6,60592,0.0,1.0
2016-05-02,29.42,30.175,29.22,30.08,56836,29.42,30.175,29.22,30.08,56836,0.0,1.0
2016-05-03,29.88,30.51,29.21,29.7,44755,29.88,30.51,29.21,29.7,44755,0.0,1.0
2016-05-04,28.89,30.6399,28.84,29.59,58262,28.89,30.6399,28.84,29.59,58262,0.0,1.0
2016-05-05,27.97,30.0786,27.79,30.0786,69047,27.97,30.0786,27.79,30.0786,69047,0.0,1.0
2016-05-06,28.28,28.33,27.27,27.92,39579,28.28,28.33,27.27,27.92,39579,0.0,1.0
2016-05-09,28.88,29.4799,27.9338,28.4,48836,28.88,29.4799,27.9338,28.4,48836,0.0,1.0
2016-05-10,29.13,29.1999,28.09,28.89,30466,29.13,29.1999,28.09,28.89,30466,0.0,1.0
2016-05-11,28.31,29.3719,28.28,28.93,23933,28.31,29.3719,28.28,28.93,23933,0.0,1.0
2016-05-12,27.48,28.72,27.3001,28.57,78163,27.48,28.72,27.3001,28.57,78163,0.0,1.0
2016-05-13,27.23,27.8999,27.05,27.34,61675,27.23,27.8999,27.05,27.34,61675,0.0,1.0
2016-05-16,27.68,27.8605,26.87,27.22,67312,27.68,27.8605,26.87,27.22,67312,0.0,1.0
2016-05-17,26.22,27.79,25.755,27.33,87428,26.22,27.79,25.755,27.33,87428,0.0,1.0
2016-05-18,26.32,27.03,25.75,26.02,59006,26.32,27.03,25.75,26.02,59006,0.0,1.0
2016-05-19,25.07,26.5112,25.04,26.15,49977,25.07,26.5112,25.04,26.15,49977,0.0,1.0
2016-05-20,26.59,26.69,25.05,25.05,45196,26.59,26.69,25.05,25.05,45196,0.0,1.0
2016-05-23,26.55,26.9,26.07,26.83,30661,26.55,26.9,26.07,26.83,30661,0.0,1.0
2016-05-24,27.51,27.73,26.61,26.99,78282,27.51,27.73,26.61,26.99,78282,0.0,1.0
2016-05-25,27.17,27.63,26.86,27.63,22167,27.17,27.63,26.86,27.63,22167,0.0,1.0
2016-05-26,26.75,27.8,26.61,27.26,19073,26.75,27.8,26.61,27.26,19073,0.0,1.0
2016-05-27,27.56,27.71,26.51,26.67,29217,27.56,27.71,26.51,26.67,29217,0.0,1.0
2016-05-31,27.66,28.14,27.42,27.54,42861,27.66,28.14,27.42,27.54,42861,0.0,1.0
2016-06-01,27.63,28.21,27.315,27.48,104028,27.63,28.21,27.315,27.48,104028,0.0,1.0
2016-06-02,28.71,28.73,27.01,27.01,48935,28.71,28.73,27.01,27.01,48935,0.0,1.0
2016-06-03,28.75,28.81,28.31,28.74,38875,28.75,28.81,28.31,28.74,38875,0.0,1.0
2016-06-06,28.89,29.49,28.5161,28.75,36031,28.89,29.49,28.5161,28.75,36031,0.0,1.0
2016-06-07,29.31,29.32,28.2701,29.12,52747,29.31,29.32,28.2701,29.12,52747,0.0,1.0
2016-06-08,29.53,29.67,28.89,29.22,34147,29.53,29.67,28.89,29.22,34147,0.0,1.0
2016-06-09,29.7,29.7,29.11,29.25,59077,29.7,29.7,29.11,29.25,59077,0.0,1.0
2016-06-10,29.42,30.04,29.04,29.36,51124,29.42,30.04,29.04,29.36,51124,0.0,1.0
2016-06-13,29.72,30.0,29.0532,29.15,47077,29.72,30.0,29.0532,29.15,47077,0.0,1.0
2016-06-14,30.5,30.63,29.62,29.67,72043,30.5,30.63,29.62,29.67,72043,0.0,1.0
2016-06-15,30.4,30.77,30.04,30.56,23541,30.4,30.77,30.04,30.56,23541,0.0,1.0
2016-06-16,30.6,30.7597,29.99,30.13,36830,30.6,30.7597,29.99,30.13,36830,0.0,1.0
2016-06-17,30.89,31.5,30.59,30.95,89332,30.89,31.5,30.59,30.95,89332,0.0,1.0
2016-06-20,30.09,31.8621,29.804,31.57,59411,30.09,31.8621,29.804,31.57,59411,0.0,1.0
2016-06-21,31.63,32.03,29.86,30.0,122489,31.63,32.03,29.86,30.0,122489,0.0,1.0
2016-06-22,30.88,31.76,30.87,31.6,22776,30.88,31.76,30.87,31.6,22776,0.0,1.0
2016-06-23,31.61,31.73,30.6552,31.45,59566,31.61,31.73,30.6552,31.45,59566,0.0,1.0
2016-06-24,29.37,30.7,28.7,30.06,104914,29.37,30.7,28.7,30.06,104914,0.0,1.0
2016-06-27,28.1,29.01,27.77,29.01,60416,28.1,29.01,27.77,29.01,60416,0.0,1.0
2016-06-28,30.37,30.84,28.05,28.33,108012,30.37,30.84,28.05,28.33,108012,0.0,1.0
2016-06-29,30.85,31.5999,30.33,30.5,79140,30.85,31.5999,30.33,30.5,79140,0.0,1.0
2016-06-30,31.96,32.0,30.02,30.15,81044,31.96,32.0,30.02,30.15,81044,0.0,1.0
2016-07-01,31.07,32.46,30.79,31.4,58592,31.07,32.46,30.79,31.4,58592,0.0,1.0
2016-07-05,33.34,33.58,30.39,30.96,123042,33.34,33.58,30.39,30.96,123042,0.0,1.0
2016-07-06,32.6,33.41,32.18,33.41,42916,32.6,33.41,32.18,33.41,42916,0.0,1.0
2016-07-07,33.54,33.9226,32.54,32.66,79704,33.54,33.9226,32.54,32.66,79704,0.0,1.0
2016-07-08,35.06,35.18,33.025,33.5,64669,35.06,35.18,33.025,33.5,64669,0.0,1.0
2016-07-11,33.93,35.7929,33.72,35.13,54974,33.93,35.7929,33.72,35.13,54974,0.0,1.0
2016-07-12,36.06,37.2801,34.05,34.05,171758,36.06,37.2801,34.05,34.05,171758,0.0,1.0
2016-07-13,35.51,36.0,34.5,36.0,52750,35.51,36.0,34.5,36.0,52750,0.0,1.0
2016-07-14,34.13,36.0999,34.13,35.99,70413,34.13,36.0999,34.13,35.99,70413,0.0,1.0
2016-07-15,33.79,34.4,33.2827,34.38,38603,33.79,34.4,33.2827,34.38,38603,0.0,1.0
2016-07-18,34.28,34.58,33.385,33.52,29269,34.28,34.58,33.385,33.52,29269,0.0,1.0
2016-07-19,34.36,34.722,33.87,34.04,41465,34.36,34.722,33.87,34.04,41465,0.0,1.0
2016-07-20,35.94,36.09,34.6,34.6,61998,35.94,36.09,34.6,34.6,61998,0.0,1.0
2016-07-21,35.66,36.37,34.605,35.76,49966,35.66,36.37,34.605,35.76,49966,0.0,1.0
2016-07-22,36.2,37.17,35.7,35.79,45382,36.2,37.17,35.7,35.79,45382,0.0,1.0
2016-07-25,37.08,37.16,35.82,36.31,69510,37.08,37.16,35.82,36.31,69510,0.0,1.0
2016-07-26,35.25,37.43,35.05,36.89,67021,35.25,37.43,35.05,36.89,67021,0.0,1.0
2016-07-27,34.81,35.35,34.16,35.01,113956,34.81,35.35,34.16,35.01,113956,0.0,1.0
2016-07-28,36.14,36.339,34.95,34.95,45975,36.14,36.339,34.95,34.95,45975,0.0,1.0
2016-07-29,36.41,36.76,35.38,35.99,57896,36.41,36.76,35.38,35.99,57896,0.0,1.0
2016-08-01,35.0,36.76,34.78,36.41,99989,35.0,36.76,34.78,36.41,99989,0.0,1.0
2016-08-02,34.57,35.13,34.53,34.61,38857,34.57,35.13,34.53,34.61,38857,0.0,1.0
2016-08-03,34.49,34.515,34.05,34.37,50571,34.49,34.515,34.05,34.37,50571,0.0,1.0
2016-08-04,34.53,34.77,34.09,34.2499,55272,34.53,34.77,34.09,34.2499,55272,0.0,1.0
2016-08-05,34.45,34.5775,31.25,31.29,679328,34.45,34.5775,31.25,31.29,679328,0.0,1.0
2016-08-08,36.06,36.94,33.8201,34.23,181157,36.06,36.94,33.8201,34.23,181157,0.0,1.0
2016-08-09,37.48,37.53,36.03,36.8,83687,37.48,37.53,36.03,36.8,83687,0.0,1.0
2016-08-10,36.67,37.6,36.2101,37.18,115080,36.67,37.6,36.2101,37.18,115080,0.0,1.0
2016-08-11,36.81,37.39,36.42,36.62,86330,36.81,37.39,36.42,36.62,86330,0.0,1.0
2016-08-12,35.92,36.8,35.76,36.72,95911,35.92,36.8,35.76,36.72,95911,0.0,1.0
2016-08-15,35.38,36.04,34.22,36.04,104995,35.38,36.04,34.22,36.04,104995,0.0,1.0
2016-08-16,34.72,35.29,34.04,35.21,69277,34.72,35.29,34.04,35.21,69277,0.0,1.0
2016-08-17,35.67,36.15,34.76,34.96,90187,35.67,36.15,34.76,34.96,90187,0.0,1.0
2016-08-18,36.5,36.605,35.2,35.56,64967,36.5,36.605,35.2,35.56,64967,0.0,1.0
2016-08-19,36.55,36.98,35.08,36.46,69878,36.55,36.98,35.08,36.46,69878,0.0,1.0
2016-08-22,35.56,36.26,35.0,36.26,59749,35.56,36.26,35.0,36.26,59749,0.0,1.0
2016-08-23,36.06,36.3,35.35,35.37,48107,36.06,36.3,35.35,35.37,48107,0.0,1.0
2016-08-24,36.32,36.92,36.0,36.05,50033,36.32,36.92,36.0,36.05,50033,0.0,1.0
2016-08-25,37.01,37.01,36.1501,36.31,53967,37.01,37.01,36.1501,36.31,53967,0.0,1.0
2016-08-26,38.15,38.35,36.69,36.69,106004,38.15,38.35,36.69,36.69,106004,0.0,1.0
2016-08-29,38.58,40.13,37.18,38.15,251836,38.58,40.13,37.18,38.15,251836,0.0,1.0
2016-08-30,37.43,38.805,37.02,38.38,93280,37.43,38.805,37.02,38.38,93280,0.0,1.0
2016-08-31,36.12,37.25,35.78,37.25,211920,36.12,37.25,35.78,37.25,211920,0.0,1.0
2016-09-01,35.56,36.6,35.02,36.07,59057,35.56,36.6,35.02,36.07,59057,0.0,1.0
2016-09-02,35.75,35.9183,35.06,35.89,63010,35.75,35.9183,35.06,35.89,63010,0.0,1.0
2016-09-06,35.44,36.009,35.0,35.8,31195,35.44,36.009,35.0,35.8,31195,0.0,1.0
2016-09-07,36.86,37.25,35.26,35.34,83254,36.86,37.25,35.26,35.34,83254,0.0,1.0
2016-09-08,37.65,38.24,36.36,36.51,64200,37.65,38.24,36.36,36.51,64200,0.0,1.0
2016-09-09,36.02,38.1705,35.98,38.01,71283,36.02,38.1705,35.98,38.01,71283,0.0,1.0
2016-09-12,36.63,36.8,35.4,35.58,63543,36.63,36.8,35.4,35.58,63543,0.0,1.0
2016-09-13,35.64,36.6271,35.6,36.18,61710,35.64,36.6271,35.6,36.18,61710,0.0,1.0
2016-09-14,35.37,36.1,35.3,35.96,48673,35.37,36.1,35.3,35.96,48673,0.0,1.0
2016-09-15,35.67,35.97,35.03,35.24,56159,35.67,35.97,35.03,35.24,56159,0.0,1.0
2016-09-16,35.13,35.8705,34.95,35.76,81446,35.13,35.8705,34.95,35.76,81446,0.0,1.0
2016-09-19,34.89,35.99,34.83,35.05,57049,34.89,35.99,34.83,35.05,57049,0.0,1.0
2016-09-20,34.34,35.27,34.065,35.27,42676,34.34,35.27,34.065,35.27,42676,0.0,1.0
2016-09-21,35.43,35.9,34.94,35.9,54295,35.43,35.9,34.94,35.9,54295,0.0,1.0
2016-09-22,35.72,35.89,35.1,35.89,46082,35.72,35.89,35.1,35.89,46082,0.0,1.0
2016-09-23,36.34,36.61,35.37,35.57,38612,36.34,36.61,35.37,35.57,38612,0.0,1.0
2016-09-26,36.35,36.46,36.09,36.24,54932,36.35,36.46,36.09,36.24,54932,0.0,1.0
2016-09-27,36.85,36.86,36.21,36.41,44237,36.85,36.86,36.21,36.41,44237,0.0,1.0
2016-09-28,38.1,38.278,36.61,36.92,126455,38.1,38.278,36.61,36.92,126455,0.0,1.0
2016-09-29,37.98,38.4,37.65,37.89,49743,37.98,38.4,37.65,37.89,49743,0.0,1.0
2016-09-30,38.35,38.59,37.83,38.34,67170,38.35,38.59,37.83,38.34,67170,0.0,1.0
2016-10-03,37.83,38.58,37.0,38.15,41708,37.83,38.58,37.0,38.15,41708,0.0,1.0
2016-10-04,35.88,37.73,35.279,37.73,71640,35.88,37.73,35.279,37.73,71640,0.0,1.0
2016-10-05,36.1,36.328,35.51,35.74,54930,36.1,36.328,35.51,35.74,54930,0.0,1.0
2016-10-06,35.11,36.1118,34.675,36.01,82398,35.11,36.1118,34.675,36.01,82398,0.0,1.0
2016-10-07,34.58,35.38,34.391,35.12,41263,34.58,35.38,34.391,35.12,41263,0.0,1.0
2016-10-10,35.33,35.8292,35.105,35.105,52981,35.33,35.8292,35.105,35.105,52981,0.0,1.0
2016-10-11,34.39,35.13,34.296,35.13,48044,34.39,35.13,34.296,35.13,48044,0.0,1.0
2016-10-12,34.74,34.81,34.27,34.35,23016,34.74,34.81,34.27,34.35,23016,0.0,1.0
2016-10-13,34.34,34.71,34.16,34.55,37176,34.34,34.71,34.16,34.55,37176,0.0,1.0
2016-10-14,34.04,34.67,34.0,34.25,62321,34.04,34.67,34.0,34.25,62321,0.0,1.0
2016-10-17,34.26,34.48,33.93,33.98,21011,34.26,34.48,33.93,33.98,21011,0.0,1.0
2016-10-18,33.29,34.55,33.2,34.55,50687,33.29,34.55,33.2,34.55,50687,0.0,1.0
2016-10-19,32.95,33.3893,32.79,33.1,66644,32.95,33.3893,32.79,33.1,66644,0.0,1.0
2016-10-20,32.19,32.92,31.07,32.92,86596,32.19,32.92,31.07,32.92,86596,0.0,1.0
2016-10-21,32.63,32.85,31.67,31.91,29302,32.63,32.85,31.67,31.91,29302,0.0,1.0
2016-10-24,33.65,33.895,32.67,33.04,22466,33.65,33.895,32.67,33.04,22466,0.0,1.0
2016-10-25,32.86,33.96,32.455,33.63,31311,32.86,33.96,32.455,33.63,31311,0.0,1.0
2016-10-26,32.1,33.2799,31.911,32.66,32197,32.1,33.2799,31.911,32.66,32197,0.0,1.0
2016-10-27,31.54,32.94,31.39,32.34,25482,31.54,32.94,31.39,32.34,25482,0.0,1.0
2016-10-28,31.93,32.26,31.4061,31.51,51576,31.93,32.26,31.4061,31.51,51576,0.0,1.0
2016-10-31,31.6,32.3,31.5,32.3,42737,31.6,32.3,31.5,32.3,42737,0.0,1.0
2016-11-01,30.9,31.9,30.3,31.9,75427,30.9,31.9,30.3,31.9,75427,0.0,1.0
2016-11-02,29.75,31.1,29.75,31.1,61054,29.75,31.1,29.75,31.1,61054,0.0,1.0
2016-11-03,29.6,31.25,28.4,30.65,129738,29.6,31.25,28.4,30.65,129738,0.0,1.0
2016-11-04,29.9,30.4,29.4,29.4,70691,29.9,30.4,29.4,29.4,70691,0.0,1.0
2016-11-07,30.95,31.625,30.0,30.65,58067,30.95,31.625,30.0,30.65,58067,0.0,1.0
2016-11-08,30.1,31.25,30.0,30.6,71013,30.1,31.25,30.0,30.6,71013,0.0,1.0
2016-11-09,31.15,31.25,29.38,29.7,77465,31.15,31.25,29.38,29.7,77465,0.0,1.0
2016-11-10,29.6,31.45,29.4,31.4,99323,29.6,31.45,29.4,31.4,99323,0.0,1.0
2016-11-11,29.8,30.65,29.55,29.55,84173,29.8,30.65,29.55,29.55,84173,0.0,1.0
2016-11-14,28.9,30.025,28.8,30.0,49864,28.9,30.025,28.8,30.0,49864,0.0,1.0
2016-11-15,29.35,29.55,28.95,28.95,38591,29.35,29.55,28.95,28.95,38591,0.0,1.0
2016-11-16,29.3,29.45,29.0,29.25,106189,29.3,29.45,29.0,29.25,106189,0.0,1.0
2016-11-17,29.1,29.35,29.05,29.3,63058,29.1,29.35,29.05,29.3,63058,0.0,1.0
2016-11-18,29.55,29.8934,29.2124,29.25,121365,29.55,29.8934,29.2124,29.25,121365,0.0,1.0
2016-11-21,29.6,29.7,28.631,29.65,49329,29.6,29.7,28.631,29.65,49329,0.0,1.0
2016-11-22,33.45,33.45,29.65,29.8,162807,33.45,33.45,29.65,29.8,162807,0.0,1.0
2016-11-23,32.4,33.05,31.8,33.05,44110,32.4,33.05,31.8,33.05,44110,0.0,1.0
2016-11-25,31.4,32.55,31.0303,32.55,24583,31.4,32.55,31.0303,32.55,24583,0.0,1.0
2016-11-28,31.85,32.75,31.2,31.6,50067,31.85,32.75,31.2,31.6,50067,0.0,1.0
2016-11-29,31.35,32.05,31.2,31.8,30116,31.35,32.05,31.2,31.8,30116,0.0,1.0
2016-11-30,31.05,31.7,30.6,31.7,40905,31.05,31.7,30.6,31.7,40905,0.0,1.0
2016-12-01,29.45,31.2,28.85,31.0,79699,29.45,31.2,28.85,31.0,79699,0.0,1.0
2016-12-02,29.5,29.75,28.9,29.45,46959,29.5,29.75,28.9,29.45,46959,0.0,1.0
2016-12-05,31.05,31.3,29.7,29.7,39086,31.05,31.3,29.7,29.7,39086,0.0,1.0
2016-12-06,30.6,31.49,29.65,31.1,48836,30.6,31.49,29.65,31.1,48836,0.0,1.0
2016-12-07,30.975,31.25,29.95,30.6,45730,30.975,31.25,29.95,30.6,45730,0.0,1.0
2016-12-08,30.55,31.7,30.4,31.0,52767,30.55,31.7,30.4,31.0,52767,0.0,1.0
2016-12-09,30.4,31.1885,30.1,30.7,28197,30.4,31.1885,30.1,30.7,28197,0.0,1.0
2016-12-12,30.35,30.9,30.05,30.05,39572,30.35,30.9,30.05,30.05,39572,0.0,1.0
2016-12-13,29.8,30.95,29.628,30.65,36901,29.8,30.95,29.628,30.65,36901,0.0,1.0
2016-12-14,29.35,30.0,29.3,29.8,32684,29.35,30.0,29.3,29.8,32684,0.0,1.0
2016-12-15,29.2,29.7,29.0,29.45,47848,29.2,29.7,29.0,29.45,47848,0.0,1.0
2016-12-16,27.95,29.35,27.1,29.25,126206,27.95,29.35,27.1,29.25,126206,0.0,1.0
2016-12-19,28.0,28.35,27.55,27.55,48800,28.0,28.35,27.55,27.55,48800,0.0,1.0
2016-12-20,28.1,28.6,27.7,28.25,35435,28.1,28.6,27.7,28.25,35435,0.0,1.0
2016-12-21,27.25,28.25,27.1,27.9,57127,27.25,28.25,27.1,27.9,57127,0.0,1.0
2016-12-22,26.9,27.65,26.7,26.95,81947,26.9,27.65,26.7,26.95,81947,0.0,1.0
2016-12-23,27.35,27.5,26.7843,27.3,47106,27.35,27.5,26.7843,27.3,47106,0.0,1.0
2016-12-27,27.9,28.7,27.15,27.15,57666,27.9,28.7,27.15,27.15,57666,0.0,1.0
2016-12-28,30.1,30.35,28.0,28.1,95206,30.1,30.35,28.0,28.1,95206,0.0,1.0
2016-12-29,29.85,30.4,29.4,30.35,42172,29.85,30.4,29.4,30.35,42172,0.0,1.0
2016-12-30,30.0,30.15,29.275,29.9,46234,30.0,30.15,29.275,29.9,46234,0.0,1.0
2017-01-03,29.65,30.36,29.345,30.35,117895,29.65,30.36,29.345,30.35,117895,0.0,1.0
2017-01-04,30.25,30.6,30.05,30.05,30283,30.25,30.6,30.05,30.05,30283,0.0,1.0
2017-01-05,29.7,30.35,29.45,30.25,30883,29.7,30.35,29.45,30.25,30883,0.0,1.0
2017-01-06,29.25,29.85,28.55,29.85,72310,29.25,29.85,28.55,29.85,72310,0.0,1.0
2017-01-09,28.3,29.15,28.25,29.15,46409,28.3,29.15,28.25,29.15,46409,0.0,1.0
2017-01-10,29.55,29.7,28.35,28.4,42135,29.55,29.7,28.35,28.4,42135,0.0,1.0
2017-01-11,29.2,30.35,29.05,29.65,62151,29.2,30.35,29.05,29.65,62151,0.0,1.0
2017-01-12,28.9,29.3731,28.4,29.1,63447,28.9,29.3731,28.4,29.1,63447,0.0,1.0
2017-01-13,29.3,29.94,28.738,29.1,49586,29.3,29.94,28.738,29.1,49586,0.0,1.0
2017-01-17,26.35,28.7,25.8,28.7,199531,26.35,28.7,25.8,28.7,199531,0.0,1.0
2017-01-18,26.1,26.55,25.65,26.5,113024,26.1,26.55,25.65,26.5,113024,0.0,1.0
2017-01-19,25.6,26.25,25.45,26.25,110441,25.6,26.25,25.45,26.25,110441,0.0,1.0
2017-01-20,25.45,26.1,25.15,25.8,72920,25.45,26.1,25.15,25.8,72920,0.0,1.0
2017-01-23,24.95,26.0,24.4,25.2,123752,24.95,26.0,24.4,25.2,123752,0.0,1.0
2017-01-24,25.95,26.0,24.5,25.0,56684,25.95,26.0,24.5,25.0,56684,0.0,1.0
2017-01-25,26.2,27.15,25.8,26.0,61379,26.2,27.15,25.8,26.0,61379,0.0,1.0
2017-01-26,26.15,26.4,25.15,26.35,50810,26.15,26.4,25.15,26.35,50810,0.0,1.0
2017-01-27,26.7,27.15,25.95,26.15,44742,26.7,27.15,25.95,26.15,44742,0.0,1.0
2017-01-30,26.15,26.7,25.65,26.7,47526,26.15,26.7,25.65,26.7,47526,0.0,1.0
2017-01-31,26.4,26.75,26.0,26.25,47471,26.4,26.75,26.0,26.25,47471,0.0,1.0
2017-02-01,25.6,26.6,25.5,26.6,37203,25.6,26.6,25.5,26.6,37203,0.0,1.0
2017-02-02,25.55,26.1,25.45,25.6,26268,25.55,26.1,25.45,25.6,26268,0.0,1.0
2017-02-03,26.0,27.9,25.7,25.8,41960,26.0,27.9,25.7,25.8,41960,0.0,1.0
2017-02-06,25.1,25.75,25.05,25.75,35684,25.1,25.75,25.05,25.75,35684,0.0,1.0
2017-02-07,25.1,25.2355,24.6,25.15,38696,25.1,25.2355,24.6,25.15,38696,0.0,1.0
2017-02-08,25.1,25.15,24.6,24.85,30931,25.1,25.15,24.6,24.85,30931,0.0,1.0
2017-02-09,25.05,25.625,24.85,25.0,47721,25.05,25.625,24.85,25.0,47721,0.0,1.0
2017-02-10,25.05,25.3,24.9,25.3,23166,25.05,25.3,24.9,25.3,23166,0.0,1.0
2017-02-13,24.95,25.05,24.775,25.05,25859,24.95,25.05,24.775,25.05,25859,0.0,1.0
2017-02-14,25.0,25.15,24.65,25.15,30165,25.0,25.15,24.65,25.15,30165,0.0,1.0
2017-02-15,25.15,25.15,24.7,25.0,21265,25.15,25.15,24.7,25.0,21265,0.0,1.0
2017-02-16,25.35,25.5,25.15,25.15,17958,25.35,25.5,25.15,25.15,17958,0.0,1.0
2017-02-17,26.5,26.6,25.3,25.3,33490,26.5,26.6,25.3,25.3,33490,0.0,1.0
2017-02-21,25.65,27.095,25.35,26.6,44335,25.65,27.095,25.35,26.6,44335,0.0,1.0
2017-02-22,24.65,26.2,24.6,25.1,58163,24.65,26.2,24.6,25.1,58163,0.0,1.0
2017-02-23,26.5,27.25,24.55,24.55,85153,26.5,27.25,24.55,24.55,85153,0.0,1.0
2017-02-24,25.95,26.525,25.375,26.1,42721,25.95,26.525,25.375,26.1,42721,0.0,1.0
2017-02-27,26.1,26.95,26.0,26.14,50266,26.1,26.95,26.0,26.14,50266,0.0,1.0
2017-02-28,25.2,26.05,25.15,26.0,54115,25.2,26.05,25.15,26.0,54115,0.0,1.0
2017-03-01,25.8,25.976,25.3,25.5,59200,25.8,25.976,25.3,25.5,59200,0.0,1.0
2017-03-02,25.8,25.85,25.5,25.65,41272,25.8,25.85,25.5,25.65,41272,0.0,1.0
2017-03-03,25.8,25.9,25.6,25.75,36728,25.8,25.9,25.6,25.75,36728,0.0,1.0
2017-03-06,25.9,26.1,25.5,25.5,23552,25.9,26.1,25.5,25.5,23552,0.0,1.0
2017-03-07,25.55,25.85,25.5,25.65,32598,25.55,25.85,25.5,25.65,32598,0.0,1.0
2017-03-08,25.2,25.6715,25.2,25.5,30134,25.2,25.6715,25.2,25.5,30134,0.0,1.0
2017-03-09,25.0,25.35,24.85,25.35,24761,25.0,25.35,24.85,25.35,24761,0.0,1.0
2017-03-10,24.9,25.3,24.6,25.3,26549,24.9,25.3,24.6,25.3,26549,0.0,1.0
2017-03-13,24.9,25.45,24.75,25.0,29618,24.9,25.45,24.75,25.0,29618,0.0,1.0
2017-03-14,24.65,25.225,24.5,24.75,45765,24.65,25.225,24.5,24.75,45765,0.0,1.0
2017-03-15,25.45,25.6,24.55,24.85,36346,25.45,25.6,24.55,24.85,36346,0.0,1.0
2017-03-16,25.65,26.175,25.25,25.25,39907,25.65,26.175,25.25,25.25,39907,0.0,1.0
2017-03-17,26.15,26.4,25.0,25.5,53935,26.15,26.4,25.0,25.5,53935,0.0,1.0
2017-03-20,27.0,27.15,25.85,26.05,34983,27.0,27.15,25.85,26.05,34983,0.0,1.0
2017-03-21,25.7,27.25,25.55,27.0,47188,25.7,27.25,25.55,27.0,47188,0.0,1.0
2017-03-22,25.6,25.9,24.85,25.8,37390,25.6,25.9,24.85,25.8,37390,0.0,1.0
2017-03-23,25.2,25.8,25.1,25.8,27301,25.2,25.8,25.1,25.8,27301,0.0,1.0
2017-03-24,24.85,25.5,24.45,25.3,51499,24.85,25.5,24.45,25.3,51499,0.0,1.0
2017-03-27,25.5,25.65,24.2,24.2,54470,25.5,25.65,24.2,24.2,54470,0.0,1.0
2017-03-28,25.35,25.45,24.787,25.45,19577,25.35,25.45,24.787,25.45,19577,0.0,1.0
2017-03-29,26.35,26.6,25.05,25.5,30566,26.35,26.6,25.05,25.5,30566,0.0,1.0
2017-03-30,26.3,26.83,25.6,26.45,37791,26.3,26.83,25.6,26.45,37791,0.0,1.0
2017-03-31,27.0,27.35,26.455,26.55,45615,27.0,27.35,26.455,26.55,45615,0.0,1.0
2017-04-03,26.5,27.15,26.05,27.0,43156,26.5,27.15,26.05,27.0,43156,0.0,1.0
2017-04-04,26.7,26.7,26.0,26.3,29745,26.7,26.7,26.0,26.3,29745,0.0,1.0
2017-04-05,26.7,27.4,26.35,26.8,34925,26.7,27.4,26.35,26.8,34925,0.0,1.0
2017-04-06,27.1,27.3,26.5,26.9,60140,27.1,27.3,26.5,26.9,60140,0.0,1.0
2017-04-07,27.75,28.15,26.85,27.1,52961,27.75,28.15,26.85,27.1,52961,0.0,1.0
2017-04-10,28.25,29.0,27.75,27.9,42310,28.25,29.0,27.75,27.9,42310,0.0,1.0
2017-04-11,28.05,28.5,27.75,28.05,35570,28.05,28.5,27.75,28.05,35570,0.0,1.0
2017-04-12,27.35,28.0,26.9,28.0,30960,27.35,28.0,26.9,28.0,30960,0.0,1.0
2017-04-13,27.15,27.55,26.75,27.055,23036,27.15,27.55,26.75,27.055,23036,0.0,1.0
2017-04-17,27.95,28.1,27.2,27.2,28052,27.95,28.1,27.2,27.2,28052,0.0,1.0
2017-04-18,27.8,28.2,27.55,27.95,19398,27.8,28.2,27.55,27.95,19398,0.0,1.0
2017-04-19,27.85,28.45,27.7,28.05,27898,27.85,28.45,27.7,28.05,27898,0.0,1.0
2017-04-20,28.55,28.7,28.0,28.05,30160,28.55,28.7,28.0,28.05,30160,0.0,1.0
2017-04-21,28.7,28.85,28.1,28.5,38370,28.7,28.85,28.1,28.5,38370,0.0,1.0
2017-04-24,30.05,30.15,29.0,29.0,66330,30.05,30.15,29.0,29.0,66330,0.0,1.0
2017-04-25,29.8,31.35,29.725,30.0,84259,29.8,31.35,29.725,30.0,84259,0.0,1.0
2017-04-26,29.1,30.6,29.1,29.9,53503,29.1,30.6,29.1,29.9,53503,0.0,1.0
2017-04-27,29.4,30.075,28.055,29.25,64048,29.4,30.075,28.055,29.25,64048,0.0,1.0
2017-04-28,28.85,29.65,28.6,29.3,27113,28.85,29.65,28.6,29.3,27113,0.0,1.0
2017-05-01,28.8,29.2,28.5,29.1,24795,28.8,29.2,28.5,29.1,24795,0.0,1.0
2017-05-02,29.15,29.45,28.3,28.3,43840,29.15,29.45,28.3,28.3,43840,0.0,1.0
2017-05-03,28.55,29.05,28.05,28.95,19919,28.55,29.05,28.05,28.95,19919,0.0,1.0
2017-05-04,29.0,29.2,28.15,28.7,20541,29.0,29.2,28.15,28.7,20541,0.0,1.0
2017-05-05,29.5,29.9,28.45,29.05,41322,29.5,29.9,28.45,29.05,41322,0.0,1.0
2017-05-08,30.0,30.15,28.95,29.65,35944,30.0,30.15,28.95,29.65,35944,0.0,1.0
2017-05-09,30.85,31.15,29.75,29.95,41024,30.85,31.15,29.75,29.95,41024,0.0,1.0
2017-05-10,31.0,31.1,30.05,30.95,29282,31.0,31.1,30.05,30.95,29282,0.0,1.0
2017-05-11,30.4,31.0,30.05,31.0,25049,30.4,31.0,30.05,31.0,25049,0.0,1.0
2017-05-12,30.25,30.95,29.9,30.95,28893,30.25,30.95,29.9,30.95,28893,0.0,1.0
2017-05-15,31.3,32.15,30.3,30.3,105320,31.3,32.15,30.3,30.3,105320,0.0,1.0
2017-05-16,31.3,31.9503,31.15,31.45,46983,31.3,31.9503,31.15,31.45,46983,0.0,1.0
2017-05-17,30.5,31.3,30.35,31.0,36696,30.5,31.3,30.35,31.0,36696,0.0,1.0
2017-05-18,31.35,31.55,30.35,30.55,38480,31.35,31.55,30.35,30.55,38480,0.0,1.0
2017-05-19,30.25,31.313,30.15,31.25,31186,30.25,31.313,30.15,31.25,31186,0.0,1.0
2017-05-22,30.35,30.5,30.05,30.25,24420,30.35,30.5,30.05,30.25,24420,0.0,1.0
2017-05-23,30.9,31.2,30.05,30.3,25864,30.9,31.2,30.05,30.3,25864,0.0,1.0
2017-05-24,34.4,34.75,31.05,31.05,187139,34.4,34.75,31.05,31.05,187139,0.0,1.0
2017-05-25,33.65,35.3,33.1,34.35,107382,33.65,35.3,33.1,34.35,107382,0.0,1.0
2017-05-26,36.1,36.99,32.94,33.6,239887,36.1,36.99,32.94,33.6,239887,0.0,1.0
2017-05-30,35.7,37.0,34.9,36.0,113137,35.7,37.0,34.9,36.0,113137,0.0,1.0
2017-05-31,34.85,35.95,34.55,35.7,43406,34.85,35.95,34.55,35.7,43406,0.0,1.0
2017-06-01,33.85,35.35,33.55,35.05,68246,33.85,35.35,33.55,35.05,68246,0.0,1.0
2017-06-02,35.25,36.7,33.75,34.05,130517,35.25,36.7,33.75,34.05,130517,0.0,1.0
2017-06-05,34.75,35.65,32.95,34.85,104512,34.75,35.65,32.95,34.85,104512,0.0,1.0
2017-06-06,35.1,35.45,34.6,34.6,45803,35.1,35.45,34.6,34.6,45803,0.0,1.0
2017-06-07,36.05,36.1,34.85,35.25,46867,36.05,36.1,34.85,35.25,46867,0.0,1.0
2017-06-08,36.25,36.45,35.35,35.9,41617,36.25,36.45,35.35,35.9,41617,0.0,1.0
2017-06-09,35.1,36.845,34.6362,36.35,73437,35.1,36.845,34.6362,36.35,73437,0.0,1.0
2017-06-12,34.55,35.6795,34.335,34.8,65796,34.55,35.6795,34.335,34.8,65796,0.0,1.0
2017-06-13,33.6,34.9,33.4,34.8,33130,33.6,34.9,33.4,34.8,33130,0.0,1.0
2017-06-14,32.9,34.125,32.8,33.65,53243,32.9,34.125,32.8,33.65,53243,0.0,1.0
2017-06-15,33.2,33.35,32.55,32.55,22803,33.2,33.35,32.55,32.55,22803,0.0,1.0
2017-06-16,37.0,37.25,32.9,32.9,151683,37.0,37.25,32.9,32.9,151683,0.0,1.0
2017-06-19,38.65,39.225,37.05,37.7,200548,38.65,39.225,37.05,37.7,200548,0.0,1.0
2017-06-20,37.9,39.95,37.8,38.95,144746,37.9,39.95,37.8,38.95,144746,0.0,1.0
2017-06-21,38.35,39.1,37.75,38.0,60961,38.35,39.1,37.75,38.0,60961,0.0,1.0
2017-06-22,39.4,40.0,38.45,38.45,93869,39.4,40.0,38.45,38.45,93869,0.0,1.0
2017-06-23,40.6,40.79,39.45,39.95,116710,40.6,40.79,39.45,39.95,116710,0.0,1.0
2017-06-26,41.2,41.5,38.63,39.2,99667,41.2,41.5,38.63,39.2,99667,0.0,1.0
2017-06-27,40.75,41.75,40.5,41.4,112845,40.75,41.75,40.5,41.4,112845,0.0,1.0
2017-06-28,40.75,41.15,39.36,41.1,59210,40.75,41.15,39.36,41.1,59210,0.0,1.0
2017-06-29,41.0,41.15,38.6,41.0,99201,41.0,41.15,38.6,41.0,99201,0.0,1.0
2017-06-30,40.15,41.27,40.1,41.0,84079,40.15,41.27,40.1,41.0,84079,0.0,1.0
2017-07-03,38.3,40.3,38.15,40.3,45576,38.3,40.3,38.15,40.3,45576,0.0,1.0
2017-07-05,39.5,39.9,37.5,38.25,68858,39.5,39.9,37.5,38.25,68858,0.0,1.0
2017-07-06,38.4,40.3,38.25,39.5,65661,38.4,40.3,38.25,39.5,65661,0.0,1.0
2017-07-07,31.1,36.5,30.875,36.5,570443,31.1,36.5,30.875,36.5,570443,0.0,1.0
2017-07-10,30.95,33.25,30.75,32.75,594579,30.95,33.25,30.75,32.75,594579,0.0,1.0
2017-07-11,30.6,31.35,29.75,31.0,232779,30.6,31.35,29.75,31.0,232779,0.0,1.0
2017-07-12,31.35,32.0,30.55,31.1,184027,31.35,32.0,30.55,31.1,184027,0.0,1.0
2017-07-13,31.9,32.75,30.9,31.35,191171,31.9,32.75,30.9,31.35,191171,0.0,1.0
2017-07-14,32.65,32.85,31.4,31.6,133856,32.65,32.85,31.4,31.6,133856,0.0,1.0
2017-07-17,30.95,32.65,30.75,32.65,192835,30.95,32.65,30.75,32.65,192835,0.0,1.0
2017-07-18,30.45,31.55,29.95,31.15,150534,30.45,31.55,29.95,31.15,150534,0.0,1.0
2017-07-19,31.05,31.25,30.425,30.6,84914,31.05,31.25,30.425,30.6,84914,0.0,1.0
2017-07-20,32.7,32.75,31.2,31.2,151081,32.7,32.75,31.2,31.2,151081,0.0,1.0
2017-07-21,30.5,32.7,30.4,32.7,169741,30.5,32.7,30.4,32.7,169741,0.0,1.0
2017-07-24,30.75,31.375,30.51,30.65,157995,30.75,31.375,30.51,30.65,157995,0.0,1.0
2017-07-25,30.2,31.0,29.95,30.9,116514,30.2,31.0,29.95,30.9,116514,0.0,1.0
2017-07-26,30.15,30.8,29.75,30.3,187435,30.15,30.8,29.75,30.3,187435,0.0,1.0
2017-07-27,30.5,31.55,29.2392,29.5,221426,30.5,31.55,29.2392,29.5,221426,0.0,1.0
2017-07-28,30.9,31.35,30.0,30.2,130126,30.9,31.35,30.0,30.2,130126,0.0,1.0
2017-07-31,31.35,31.35,30.15,30.9,127823,31.35,31.35,30.15,30.9,127823,0.0,1.0
2017-08-01,31.25,31.5,30.25,31.4,169207,31.25,31.5,30.25,31.4,169207,0.0,1.0
2017-08-02,31.05,31.4,30.35,31.4,74855,31.05,31.4,30.35,31.4,74855,0.0,1.0
2017-08-03,31.3,31.4,30.5,31.2,133867,31.3,31.4,30.5,31.2,133867,0.0,1.0
2017-08-04,30.65,31.4,30.2,31.3,51580,30.65,31.4,30.2,31.3,51580,0.0,1.0
2017-08-07,30.95,31.1,29.95,30.6,117812,30.95,31.1,29.95,30.6,117812,0.0,1.0
2017-08-08,30.0,31.05,29.7,30.85,68333,30.0,31.05,29.7,30.85,68333,0.0,1.0
2017-08-09,28.45,29.9,28.3,29.8,136122,28.45,29.9,28.3,29.8,136122,0.0,1.0
2017-08-10,28.45,28.8,28.15,28.25,91586,28.45,28.8,28.15,28.25,91586,0.0,1.0
2017-08-11,28.65,29.1,27.75,28.55,76299,28.65,29.1,27.75,28.55,76299,0.0,1.0
2017-08-14,29.1,29.95,28.65,28.95,47796,29.1,29.95,28.65,28.95,47796,0.0,1.0
2017-08-15,28.85,29.05,28.7,29.0,41975,28.85,29.05,28.7,29.0,41975,0.0,1.0
2017-08-16,28.6,29.05,28.15,28.65,36889,28.6,29.05,28.15,28.65,36889,0.0,1.0
2017-08-17,27.95,29.0,27.6,28.6,56714,27.95,29.0,27.6,28.6,56714,0.0,1.0
2017-08-18,28.05,28.95,27.55,27.7,63009,28.05,28.95,27.55,27.7,63009,0.0,1.0
2017-08-21,27.9,28.3,27.6,28.1,42795,27.9,28.3,27.6,28.1,42795,0.0,1.0
2017-08-22,27.55,28.15,27.35,27.95,59510,27.55,28.15,27.35,27.95,59510,0.0,1.0
2017-08-23,28.5,28.8,27.4,27.4,41438,28.5,28.8,27.4,27.4,41438,0.0,1.0
2017-08-24,28.4,28.8,28.0,28.45,42645,28.4,28.8,28.0,28.45,42645,0.0,1.0
2017-08-25,28.35,28.6,27.7,28.6,39249,28.35,28.6,27.7,28.6,39249,0.0,1.0
2017-08-28,29.75,30.0,28.25,28.45,81474,29.75,30.0,28.25,28.45,81474,0.0,1.0
2017-08-29,29.6,30.0,28.7,29.6,65591,29.6,30.0,28.7,29.6,65591,0.0,1.0
2017-08-30,30.9,31.6,29.7,29.7,100201,30.9,31.6,29.7,29.7,100201,0.0,1.0
2017-08-31,30.9,31.6,30.75,31.6,47437,30.9,31.6,30.75,31.6,47437,0.0,1.0
2017-09-01,30.5,31.3,30.05,31.05,37123,30.5,31.3,30.05,31.05,37123,0.0,1.0
2017-09-05,30.95,31.15,30.25,30.55,41970,30.95,31.15,30.25,30.55,41970,0.0,1.0
2017-09-06,30.45,31.3,30.25,30.95,35935,30.45,31.3,30.25,30.95,35935,0.0,1.0
2017-09-07,31.05,31.45,30.45,31.0,35366,31.05,31.45,30.45,31.0,35366,0.0,1.0
2017-09-08,29.9,31.1,29.8,30.95,50349,29.9,31.1,29.8,30.95,50349,0.0,1.0
2017-09-11,30.9,31.0,29.95,30.0,33165,30.9,31.0,29.95,30.0,33165,0.0,1.0
2017-09-12,32.3,32.4,30.65,30.8,84531,32.3,32.4,30.65,30.8,84531,0.0,1.0
2017-09-13,32.25,32.35,31.5,32.35,51051,32.25,32.35,31.5,32.35,51051,0.0,1.0
2017-09-14,32.05,32.45,31.95,32.0,66368,32.05,32.45,31.95,32.0,66368,0.0,1.0
2017-09-15,33.0,33.15,31.9,32.1,92339,33.0,33.15,31.9,32.1,92339,0.0,1.0
2017-09-18,33.1,33.6,32.8,33.0,69611,33.1,33.6,32.8,33.0,69611,0.0,1.0
2017-09-19,32.8,32.95,32.35,32.95,41366,32.8,32.95,32.35,32.95,41366,0.0,1.0
2017-09-20,32.75,32.8,32.35,32.65,33504,32.75,32.8,32.35,32.65,33504,0.0,1.0
2017-09-21,32.45,32.52,32.2,32.5,27618,32.45,32.52,32.2,32.5,27618,0.0,1.0
2017-09-22,32.7,32.95,32.3,32.35,29349,32.7,32.95,32.3,32.35,29349,0.0,1.0
2017-09-25,32.3,32.875,32.15,32.2243,34256,32.3,32.875,32.15,32.2243,34256,0.0,1.0
2017-09-26,32.6,32.8,32.4,32.4,23924,32.6,32.8,32.4,32.4,23924,0.0,1.0
2017-09-27,33.7,34.0,32.65,32.65,60132,33.7,34.0,32.65,32.65,60132,0.0,1.0
2017-09-28,35.85,36.35,33.75,33.75,141146,35.85,36.35,33.75,33.75,141146,0.0,1.0
2017-09-29,36.6,36.8,35.5,36.1,92677,36.6,36.8,35.5,36.1,92677,0.0,1.0
2017-10-02,34.55,36.925,34.3,36.8,58488,34.55,36.925,34.3,36.8,58488,0.0,1.0
2017-10-03,36.15,36.5,34.4,34.4,56627,36.15,36.5,34.4,34.4,56627,0.0,1.0
2017-10-04,36.35,36.7,35.6,35.85,94762,36.35,36.7,35.6,35.85,94762,0.0,1.0
2017-10-05,36.1,36.55,35.7,36.55,48464,36.1,36.55,35.7,36.55,48464,0.0,1.0
2017-10-06,36.25,36.4,35.55,35.8,36626,36.25,36.4,35.55,35.8,36626,0.0,1.0
2017-10-09,36.35,36.625,35.85,35.85,47555,36.35,36.625,35.85,35.85,47555,0.0,1.0
2017-10-10,36.5,36.7104,36.26,36.6,48016,36.5,36.7104,36.26,36.6,48016,0.0,1.0
2017-10-11,36.5,37.0,36.3,36.65,34432,36.5,37.0,36.3,36.65,34432,0.0,1.0
2017-10-12,36.85,37.2,36.15,36.15,59427,36.85,37.2,36.15,36.15,59427,0.0,1.0
2017-10-13,36.65,37.1,36.105,37.05,48615,36.65,37.1,36.105,37.05,48615,0.0,1.0
2017-10-16,36.45,36.6,36.2,36.6,36785,36.45,36.6,36.2,36.6,36785,0.0,1.0
2017-10-17,36.45,36.6,36.062,36.35,30426,36.45,36.6,36.062,36.35,30426,0.0,1.0
2017-10-18,36.7,37.0,36.25,36.4,19424,36.7,37.0,36.25,36.4,19424,0.0,1.0
2017-10-19,36.55,37.0,36.03,36.35,38266,36.55,37.0,36.03,36.35,38266,0.0,1.0
2017-10-20,36.7,37.0,36.35,36.55,40721,36.7,37.0,36.35,36.55,40721,0.0,1.0
2017-10-23,35.85,36.8,35.8,36.8,68014,35.85,36.8,35.8,36.8,68014,0.0,1.0
2017-10-24,36.1,36.39,35.05,36.2,109380,36.1,36.39,35.05,36.2,109380,0.0,1.0
2017-10-25,33.95,36.1,33.4,35.9,101007,33.95,36.1,33.4,35.9,101007,0.0,1.0
2017-10-26,32.85,34.4,32.55,34.25,48585,32.85,34.4,32.55,34.25,48585,0.0,1.0
2017-10-27,35.3,36.125,33.15,34.3,166420,35.3,36.125,33.15,34.3,166420,0.0,1.0
2017-10-30,35.25,35.7,34.45,35.0,84804,35.25,35.7,34.45,35.0,84804,0.0,1.0
2017-10-31,35.7,36.1,34.8,35.25,68332,35.7,36.1,34.8,35.25,68332,0.0,1.0
2017-11-01,35.3,36.15,34.65,36.15,71505,35.3,36.15,34.65,36.15,71505,0.0,1.0
2017-11-02,35.85,36.05,35.1,35.35,50928,35.85,36.05,35.1,35.35,50928,0.0,1.0
2017-11-03,36.65,36.85,35.3,35.6,46426,36.65,36.85,35.3,35.6,46426,0.0,1.0
2017-11-06,37.15,37.35,36.15,36.55,49335,37.15,37.35,36.15,36.55,49335,0.0,1.0
2017-11-07,37.2,37.5,36.3,37.25,110044,37.2,37.5,36.3,37.25,110044,0.0,1.0
2017-11-08,36.25,37.45,35.65,36.95,48301,36.25,37.45,35.65,36.95,48301,0.0,1.0
2017-11-09,35.35,36.3,34.616,35.75,47411,35.35,36.3,34.616,35.75,47411,0.0,1.0
2017-11-10,35.5,35.95,34.95,35.0,31643,35.5,35.95,34.95,35.0,31643,0.0,1.0
2017-11-13,36.45,37.25,34.7,35.45,82778,36.45,37.25,34.7,35.45,82778,0.0,1.0
2017-11-14,36.6,37.05,35.7,36.15,36929,36.6,37.05,35.7,36.15,36929,0.0,1.0
2017-11-15,36.35,36.95,35.95,36.2,48519,36.35,36.95,35.95,36.2,48519,0.0,1.0
2017-11-16,36.35,36.95,35.65,36.7,46855,36.35,36.95,35.65,36.7,46855,0.0,1.0
2017-11-17,36.7,36.85,36.0,36.4,24163,36.7,36.85,36.0,36.4,24163,0.0,1.0
2017-11-20,38.0,38.7,36.6,36.7,78774,38.0,38.7,36.6,36.7,78774,0.0,1.0
2017-11-21,38.15,39.15,37.85,38.1,48122,38.15,39.15,37.85,38.1,48122,0.0,1.0
2017-11-22,38.3,39.14,38.105,38.3,37532,38.3,39.14,38.105,38.3,37532,0.0,1.0
2017-11-24,38.35,38.525,37.855,38.5,18707,38.35,38.525,37.855,38.5,18707,0.0,1.0
2017-11-27,38.4,38.75,38.05,38.3,39571,38.4,38.75,38.05,38.3,39571,0.0,1.0
2017-11-28,38.6,38.9,37.75,38.5,42608,38.6,38.9,37.75,38.5,42608,0.0,1.0
2017-11-29,38.1,38.8,37.85,38.55,67447,38.1,38.8,37.85,38.55,67447,0.0,1.0
2017-11-30,37.5,38.45,37.3,38.45,49569,37.5,38.45,37.3,38.45,49569,0.0,1.0
2017-12-01,36.25,37.65,34.91,37.5,81858,36.25,37.65,34.91,37.5,81858,0.0,1.0
2017-12-04,34.95,36.7,34.4,36.4,42706,34.95,36.7,34.4,36.4,42706,0.0,1.0
2017-12-05,34.3,35.3,34.3,34.7,37953,34.3,35.3,34.3,34.7,37953,0.0,1.0
2017-12-06,34.75,35.45,34.2,34.3,42778,34.75,35.45,34.2,34.3,42778,0.0,1.0
2017-12-07,36.05,36.25,34.6,34.85,36826,36.05,36.25,34.6,34.85,36826,0.0,1.0
2017-12-08,35.55,36.55,35.45,36.15,45300,35.55,36.55,35.45,36.15,45300,0.0,1.0
2017-12-11,36.2,36.85,35.5,35.8,72836,36.2,36.85,35.5,35.8,72836,0.0,1.0
2017-12-12,35.75,37.1,35.6,36.3,42861,35.75,37.1,35.6,36.3,42861,0.0,1.0
2017-12-13,36.2,36.65,35.8,35.8,32894,36.2,36.65,35.8,35.8,32894,0.0,1.0
2017-12-14,35.85,36.95,35.65,36.25,48812,35.85,36.95,35.65,36.25,48812,0.0,1.0
2017-12-15,36.25,36.8,35.75,35.85,80776,36.25,36.8,35.75,35.85,80776,0.0,1.0
2017-12-18,37.1,37.5,36.75,36.75,57171,37.1,37.5,36.75,36.75,57171,0.0,1.0
2017-12-19,37.25,37.88,36.9,37.05,69623,37.25,37.88,36.9,37.05,69623,0.0,1.0
2017-12-20,37.3,37.85,37.05,37.5,34935,37.3,37.85,37.05,37.5,34935,0.0,1.0
2017-12-21,37.15,37.95,37.04,37.5,28985,37.15,37.95,37.04,37.5,28985,0.0,1.0
2017-12-22,36.5,37.15,36.35,37.05,17390,36.5,37.15,36.35,37.05,17390,0.0,1.0
2017-12-26,36.3,37.05,36.0,36.3,20947,36.3,37.05,36.0,36.3,20947,0.0,1.0
2017-12-27,36.35,36.75,35.81,36.45,26534,36.35,36.75,35.81,36.45,26534,0.0,1.0
2017-12-28,36.3,36.63,36.15,36.5,12021,36.3,36.63,36.15,36.5,12021,0.0,1.0
2017-12-29,36.15,37.3,35.95,36.2,38306,36.15,37.3,35.95,36.2,38306,0.0,1.0
2018-01-02,35.5,36.95,35.03,36.25,65526,35.5,36.95,35.03,36.25,65526,0.0,1.0
2018-01-03,35.8,36.0,35.25,35.5,38221,35.8,36.0,35.25,35.5,38221,0.0,1.0
2018-01-04,36.05,36.5,35.73,36.0,28660,36.05,36.5,35.73,36.0,28660,0.0,1.0
2018-01-05,36.65,36.9,35.95,36.05,45718,36.65,36.9,35.95,36.05,45718,0.0,1.0
2018-01-08,37.9,38.6,36.63,36.7,138320,37.9,38.6,36.63,36.7,138320,0.0,1.0
2018-01-09,37.65,37.95,37.4,37.8,55861,37.65,37.95,37.4,37.8,55861,0.0,1.0
2018-01-10,37.35,37.6,36.6,37.25,69715,37.35,37.6,36.6,37.25,69715,0.0,1.0
2018-01-11,38.85,39.7,37.5,37.5,160126,38.85,39.7,37.5,37.5,160126,0.0,1.0
2018-01-12,39.0,39.95,38.2,38.65,151848,39.0,39.95,38.2,38.65,151848,0.0,1.0
2018-01-16,37.4,39.45,37.3,39.45,59877,37.4,39.45,37.3,39.45,59877,0.0,1.0
2018-01-17,37.7,39.15,37.27,38.0,123427,37.7,39.15,37.27,38.0,123427,0.0,1.0
2018-01-18,36.55,37.8,36.25,37.7,66953,36.55,37.8,36.25,37.7,66953,0.0,1.0
2018-01-19,37.0,37.6,36.55,36.75,58959,37.0,37.6,36.55,36.75,58959,0.0,1.0
2018-01-22,36.15,37.0,36.05,37.0,43871,36.15,37.0,36.05,37.0,43871,0.0,1.0
2018-01-23,35.1,36.25,34.65,36.25,95477,35.1,36.25,34.65,36.25,95477,0.0,1.0
2018-01-24,34.05,35.45,33.65,35.2,76877,34.05,35.45,33.65,35.2,76877,0.0,1.0
2018-01-25,33.85,34.75,33.6,34.2,58851,33.85,34.75,33.6,34.2,58851,0.0,1.0
2018-01-26,32.85,34.1,32.7,34.0,70180,32.85,34.1,32.7,34.0,70180,0.0,1.0
2018-01-29,31.9,33.3,31.4,32.85,119468,31.9,33.3,31.4,32.85,119468,0.0,1.0
2018-01-30,31.3,32.0,30.55,31.55,95066,31.3,32.0,30.55,31.55,95066,0.0,1.0
2018-01-31,30.9,32.48,30.8,31.5,86743,30.9,32.48,30.8,31.5,86743,0.0,1.0
2018-02-01,30.7,31.1,30.1,30.75,106706,30.7,31.1,30.1,30.75,106706,0.0,1.0
2018-02-02,29.55,30.65,29.3,30.5,93263,29.55,30.65,29.3,30.5,93263,0.0,1.0
2018-02-05,28.8,29.8,28.65,29.35,128904,28.8,29.8,28.65,29.35,128904,0.0,1.0
2018-02-06,28.65,29.3,28.05,28.25,116683,28.65,29.3,28.05,28.25,116683,0.0,1.0
2018-02-07,28.6,29.8,28.45,28.7,93662,28.6,29.8,28.45,28.7,93662,0.0,1.0
2018-02-08,28.85,29.5,28.1,28.8,120672,28.85,29.5,28.1,28.8,120672,0.0,1.0
2018-02-09,28.75,29.35,27.6,29.1,110528,28.75,29.35,27.6,29.1,110528,0.0,1.0
2018-02-12,29.05,29.25,28.18,28.9,70672,29.05,29.25,28.18,28.9,70672,0.0,1.0
2018-02-13,30.15,30.25,28.95,28.95,81071,30.15,30.25,28.95,28.95,81071,0.0,1.0
2018-02-14,29.75,30.4,29.3,30.0,243769,29.75,30.4,29.3,30.0,243769,0.0,1.0
2018-02-15,30.3,30.55,29.75,29.8,49418,30.3,30.55,29.75,29.8,49418,0.0,1.0
2018-02-16,31.15,31.2,30.2,30.25,56661,31.15,31.2,30.2,30.25,56661,0.0,1.0
2018-02-20,31.55,32.2,31.05,31.05,85036,31.55,32.2,31.05,31.05,85036,0.0,1.0
2018-02-21,30.55,32.45,30.35,31.6,54956,30.55,32.45,30.35,31.6,54956,0.0,1.0
2018-02-22,26.55,30.65,26.025,30.55,414802,26.55,30.65,26.025,30.55,414802,0.0,1.0
2018-02-23,27.05,27.75,25.68,26.55,148509,27.05,27.75,25.68,26.55,148509,0.0,1.0
2018-02-26,26.55,27.3,25.8,27.2,77860,26.55,27.3,25.8,27.2,77860,0.0,1.0
2018-02-27,25.95,26.85,25.8,26.5,53161,25.95,26.85,25.8,26.5,53161,0.0,1.0
2018-02-28,25.9,26.3,25.65,26.1,68333,25.9,26.3,25.65,26.1,68333,0.0,1.0
2018-03-01,26.3,26.65,26.05,26.15,78777,26.3,26.65,26.05,26.15,78777,0.0,1.0
2018-03-02,26.7,27.15,25.9,26.0,87432,26.7,27.15,25.9,26.0,87432,0.0,1.0
2018-03-05,27.65,27.95,26.55,26.55,63966,27.65,27.95,26.55,26.55,63966,0.0,1.0
2018-03-06,28.2,28.25,27.5,27.75,62708,28.2,28.25,27.5,27.75,62708,0.0,1.0
2018-03-07,28.1,29.15,27.9,28.1,64262,28.1,29.15,27.9,28.1,64262,0.0,1.0
2018-03-08,28.0,28.65,27.55,28.1,59241,28.0,28.65,27.55,28.1,59241,0.0,1.0
2018-03-09,29.2,29.2,27.95,28.2,56661,29.2,29.2,27.95,28.2,56661,0.0,1.0
2018-03-12,29.15,29.73,28.95,29.05,62954,29.15,29.73,28.95,29.05,62954,0.0,1.0
2018-03-13,28.95,29.5,28.9,29.35,58784,28.95,29.5,28.9,29.35,58784,0.0,1.0
2018-03-14,28.95,29.3,28.5,28.9,55935,28.95,29.3,28.5,28.9,55935,0.0,1.0
2018-03-15,28.25,29.4,28.15,29.0,68223,28.25,29.4,28.15,29.0,68223,0.0,1.0
2018-03-16,28.4,28.95,28.2,28.3,69872,28.4,28.95,28.2,28.3,69872,0.0,1.0
2018-03-19,27.8,28.38,27.75,28.35,82568,27.8,28.38,27.75,28.35,82568,0.0,1.0
2018-03-20,26.95,27.9,26.85,27.8,81650,26.95,27.9,26.85,27.8,81650,0.0,1.0
2018-03-21,26.25,27.95,26.0,26.9,108906,26.25,27.95,26.0,26.9,108906,0.0,1.0
2018-03-22,25.85,27.75,25.75,26.05,67455,25.85,27.75,25.75,26.05,67455,0.0,1.0
2018-03-23,25.45,26.73,25.45,25.85,77478,25.45,26.73,25.45,25.85,77478,0.0,1.0
2018-03-26,26.35,26.35,25.35,25.85,81984,26.35,26.35,25.35,25.85,81984,0.0,1.0
2018-03-27,25.0,26.53,24.85,26.35,64904,25.0,26.53,24.85,26.35,64904,0.0,1.0
2018-03-28,24.75,25.1,24.5,25.0,50971,24.75,25.1,24.5,25.0,50971,0.0,1.0
2018-03-29,23.95,25.0,23.9,24.8,139155,23.95,25.0,23.9,24.8,139155,0.0,1.0
2018-04-02,23.4,24.2,23.0,24.0,50258,23.4,24.2,23.0,24.0,50258,0.0,1.0
2018-04-03,23.15,23.95,22.95,23.5,73739,23.15,23.95,22.95,23.5,73739,0.0,1.0
2018-04-04,24.45,24.55,22.85,22.85,75986,24.45,24.55,22.85,22.85,75986,0.0,1.0
2018-04-05,25.45,25.7,24.45,24.6,82641,25.45,25.7,24.45,24.6,82641,0.0,1.0
2018-04-06,25.05,25.6,24.73,25.3,49674,25.05,25.6,24.73,25.3,49674,0.0,1.0
2018-04-09,25.05,25.4,24.9,25.15,83238,25.05,25.4,24.9,25.15,83238,0.0,1.0
2018-04-10,26.15,26.3,25.2,25.2,70465,26.15,26.3,25.2,25.2,70465,0.0,1.0
2018-04-11,26.2,26.45,25.81,25.95,78530,26.2,26.45,25.81,25.95,78530,0.0,1.0
2018-04-12,26.45,26.55,26.05,26.35,86035,26.45,26.55,26.05,26.35,86035,0.0,1.0
2018-04-13,26.4,26.6,26.2,26.55,56241,26.4,26.6,26.2,26.55,56241,0.0,1.0
2018-04-16,26.3,26.75,26.3,26.75,29133,26.3,26.75,26.3,26.75,29133,0.0,1.0
2018-04-17,27.55,27.7,26.41,26.5,59949,27.55,27.7,26.41,26.5,59949,0.0,1.0
2018-04-18,28.35,28.45,27.55,27.6,52367,28.35,28.45,27.55,27.6,52367,0.0,1.0
2018-04-19,28.4,28.85,27.9,28.2,46667,28.4,28.85,27.9,28.2,46667,0.0,1.0
2018-04-20,28.95,29.05,27.95,28.25,84330,28.95,29.05,27.95,28.25,84330,0.0,1.0
2018-04-23,26.15,29.05,26.15,29.0,115467,26.15,29.05,26.15,29.0,115467,0.0,1.0
2018-04-24,26.0,26.35,25.65,26.15,53710,26.0,26.35,25.65,26.15,53710,0.0,1.0
2018-04-25,26.85,27.35,25.7,26.0,104874,26.85,27.35,25.7,26.0,104874,0.0,1.0
2018-04-26,25.8,27.35,24.47,27.1,161360,25.8,27.35,24.47,27.1,161360,0.0,1.0
2018-04-27,28.7,29.65,25.2,25.85,252902,28.7,29.65,25.2,25.85,252902,0.0,1.0
2018-04-30,28.85,29.1,27.9,28.95,84089,28.85,29.1,27.9,28.95,84089,0.0,1.0
2018-05-01,27.55,28.75,27.35,28.7,82203,27.55,28.75,27.35,28.7,82203,0.0,1.0
2018-05-02,27.6,28.16,27.45,27.95,66019,27.6,28.16,27.45,27.95,66019,0.0,1.0
2018-05-03,27.3,27.75,27.0,27.5,44704,27.3,27.75,27.0,27.5,44704,0.0,1.0
2018-05-04,27.6,28.11,27.05,27.2,60221,27.6,28.11,27.05,27.2,60221,0.0,1.0
2018-05-07,28.45,28.9,27.7,27.9,65185,28.45,28.9,27.7,27.9,65185,0.0,1.0
2018-05-08,29.55,30.55,28.3,28.3,106410,29.55,30.55,28.3,28.3,106410,0.0,1.0
2018-05-09,29.45,29.89,28.85,29.65,63012,29.45,29.89,28.85,29.65,63012,0.0,1.0
2018-05-10,29.45,30.05,29.2,29.5,57415,29.45,30.05,29.2,29.5,57415,0.0,1.0
2018-05-11,28.9,29.79,28.7,29.5,31142,28.9,29.79,28.7,29.5,31142,0.0,1.0
2018-05-14,29.15,29.28,28.65,28.95,69075,29.15,29.28,28.65,28.95,69075,0.0,1.0
2018-05-15,29.05,29.15,28.58,29.0,43372,29.05,29.15,28.58,29.0,43372,0.0,1.0
2018-05-16,29.1,29.73,28.95,29.0,48646,29.1,29.73,28.95,29.0,48646,0.0,1.0
2018-05-17,28.55,29.45,28.15,29.05,70606,28.55,29.45,28.15,29.05,70606,0.0,1.0
2018-05-18,27.95,28.85,27.8,28.45,74392,27.95,28.85,27.8,28.45,74392,0.0,1.0
2018-05-21,28.3,28.45,27.75,28.1,52959,28.3,28.45,27.75,28.1,52959,0.0,1.0
2018-05-22,28.65,28.66,28.1,28.35,62286,28.65,28.66,28.1,28.35,62286,0.0,1.0
2018-05-23,29.05,29.35,28.5,28.55,61915,29.05,29.35,28.5,28.55,61915,0.0,1.0
2018-05-24,28.8,29.35,28.65,28.9,41961,28.8,29.35,28.65,28.9,41961,0.0,1.0
2018-05-25,28.85,29.05,28.55,28.85,32173,28.85,29.05,28.55,28.85,32173,0.0,1.0
2018-05-29,28.7,29.45,28.3,28.75,65064,28.7,29.45,28.3,28.75,65064,0.0,1.0
2018-05-30,29.3,29.65,28.8,28.8,76747,29.3,29.65,28.8,28.8,76747,0.0,1.0
2018-05-31,29.25,29.8,28.95,29.3,38492,29.25,29.8,28.95,29.3,38492,0.0,1.0
2018-06-01,30.45,30.85,29.3,29.35,107489,30.45,30.85,29.3,29.35,107489,0.0,1.0
2018-06-04,29.85,30.6,29.65,30.5,45337,29.85,30.6,29.65,30.5,45337,0.0,1.0
2018-06-05,29.85,30.25,29.15,29.85,60457,29.85,30.25,29.15,29.85,60457,0.0,1.0
2018-06-06,30.0,30.55,29.6,29.85,78541,30.0,30.55,29.6,29.85,78541,0.0,1.0
2018-06-07,28.7,30.12,28.6,30.0,41892,28.7,30.12,28.6,30.0,41892,0.0,1.0
2018-06-08,28.15,28.9,28.05,28.7,54682,28.15,28.9,28.05,28.7,54682,0.0,1.0
2018-06-11,28.7,28.73,27.95,28.3,56052,28.7,28.73,27.95,28.3,56052,0.0,1.0
2018-06-12,28.85,29.5,28.3,28.65,84618,28.85,29.5,28.3,28.65,84618,0.0,1.0
2018-06-13,30.2,30.5,28.75,28.9,91248,30.2,30.5,28.75,28.9,91248,0.0,1.0
2018-06-14,31.9,32.0,30.0,30.15,83535,31.9,32.0,30.0,30.15,83535,0.0,1.0
2018-06-15,32.85,33.4,31.65,31.65,129778,32.85,33.4,31.65,31.65,129778,0.0,1.0
2018-06-18,31.95,33.1,31.55,32.75,64873,31.95,33.1,31.55,32.75,64873,0.0,1.0
2018-06-19,31.9,32.35,31.36,31.8,82708,31.9,32.35,31.36,31.8,82708,0.0,1.0
2018-06-20,31.35,32.3,30.5,32.0,66841,31.35,32.3,30.5,32.0,66841,0.0,1.0
2018-06-21,30.0,31.75,29.85,31.5,71123,30.0,31.75,29.85,31.5,71123,0.0,1.0
2018-06-22,30.35,30.45,29.46,30.05,149718,30.35,30.45,29.46,30.05,149718,0.0,1.0
2018-06-25,29.1,30.2,28.5,30.2,78775,29.1,30.2,28.5,30.2,78775,0.0,1.0
2018-06-26,28.45,30.1,28.3,29.15,68397,28.45,30.1,28.3,29.15,68397,0.0,1.0
2018-06-27,27.15,29.05,27.0,28.65,88718,27.15,29.05,27.0,28.65,88718,0.0,1.0
2018-06-28,26.65,27.5,26.5,27.1,55740,26.65,27.5,26.5,27.1,55740,0.0,1.0
2018-06-29,26.8,27.0,26.13,26.8,71145,26.8,27.0,26.13,26.8,71145,0.0,1.0
2018-07-02,27.55,27.85,26.6,26.6,33353,27.55,27.85,26.6,26.6,33353,0.0,1.0
2018-07-03,27.9,28.3,27.5,27.5,26409,27.9,28.3,27.5,27.5,26409,0.0,1.0
2018-07-05,29.05,29.35,27.85,28.05,54576,29.05,29.35,27.85,28.05,54576,0.0,1.0
2018-07-06,28.4,29.55,28.35,29.05,30954,28.4,29.55,28.35,29.05,30954,0.0,1.0
2018-07-09,28.7,29.11,28.35,28.55,34444,28.7,29.11,28.35,28.55,34444,0.0,1.0
2018-07-10,28.7,28.9,27.85,28.7,43742,28.7,28.9,27.85,28.7,43742,0.0,1.0
2018-07-11,29.15,29.35,28.03,28.55,36845,29.15,29.35,28.03,28.55,36845,0.0,1.0
2018-07-12,30.15,30.35,29.0,29.2,26740,30.15,30.35,29.0,29.2,26740,0.0,1.0
2018-07-13,30.25,30.75,29.9,30.15,33063,30.25,30.75,29.9,30.15,33063,0.0,1.0
2018-07-16,30.05,30.65,29.66,30.15,30154,30.05,30.65,29.66,30.15,30154,0.0,1.0
2018-07-17,29.6,30.65,29.55,29.9,35588,29.6,30.65,29.55,29.9,35588,0.0,1.0
2018-07-18,30.0,30.3,29.0,29.6,36909,30.0,30.3,29.0,29.6,36909,0.0,1.0
2018-07-19,30.05,30.45,29.76,29.95,35969,30.05,30.45,29.76,29.95,35969,0.0,1.0
2018-07-20,30.65,31.15,30.0,30.0,78043,30.65,31.15,30.0,30.0,78043,0.0,1.0
2018-07-23,30.95,31.15,30.35,31.15,27480,30.95,31.15,30.35,31.15,27480,0.0,1.0
2018-07-24,30.0,32.4,30.0,31.05,50624,30.0,32.4,30.0,31.05,50624,0.0,1.0
2018-07-25,29.8,30.45,29.5,30.05,66438,29.8,30.45,29.5,30.05,66438,0.0,1.0
2018-07-26,30.25,30.65,29.7,29.7,64855,30.25,30.65,29.7,29.7,64855,0.0,1.0
2018-07-27,29.85,30.4,29.25,30.3,88766,29.85,30.4,29.25,30.3,88766,0.0,1.0
2018-07-30,30.05,30.45,29.75,29.95,80772,30.05,30.45,29.75,29.95,80772,0.0,1.0
2018-07-31,30.1,30.75,29.95,30.15,63981,30.1,30.75,29.95,30.15,63981,0.0,1.0
2018-08-01,30.05,30.3,29.7,30.05,55171,30.05,30.3,29.7,30.05,55171,0.0,1.0
2018-08-02,28.4,29.7,27.96,28.95,94673,28.4,29.7,27.96,28.95,94673,0.0,1.0
2018-08-03,28.3,28.45,27.8,28.25,46287,28.3,28.45,27.8,28.25,46287,0.0,1.0
2018-08-06,28.55,28.65,27.9,28.25,42392,28.55,28.65,27.9,28.25,42392,0.0,1.0
2018-08-07,29.35,29.4,28.7,28.7,46215,29.35,29.4,28.7,28.7,46215,0.0,1.0
2018-08-08,29.6,29.95,29.35,29.35,52439,29.6,29.95,29.35,29.35,52439,0.0,1.0
2018-08-09,30.2,30.65,29.3,29.65,71935,30.2,30.65,29.3,29.65,71935,0.0,1.0
2018-08-10,30.35,30.83,30.0,30.05,51629,30.35,30.83,30.0,30.05,51629,0.0,1.0
2018-08-13,29.9,30.71,29.85,30.4,64433,29.9,30.71,29.85,30.4,64433,0.0,1.0
2018-08-14,29.8,30.65,29.58,30.0,20489,29.8,30.65,29.58,30.0,20489,0.0,1.0
2018-08-15,28.8,29.65,28.55,29.45,37070,28.8,29.65,28.55,29.45,37070,0.0,1.0
2018-08-16,28.9,29.0,28.45,28.9,31896,28.9,29.0,28.45,28.9,31896,0.0,1.0
2018-08-17,28.65,29.0,28.55,28.75,44486,28.65,29.0,28.55,28.75,44486,0.0,1.0
2018-08-20,28.5,29.05,28.0,28.7,37545,28.5,29.05,28.0,28.7,37545,0.0,1.0
2018-08-21,25.35,29.27,25.3,28.45,88500,25.35,29.27,25.3,28.45,88500,0.0,1.0
2018-08-22,24.88,26.15,24.85,25.3,103231,24.88,26.15,24.85,25.3,103231,0.0,1.0
2018-08-23,25.0,25.55,24.55,25.0,66636,25.0,25.55,24.55,25.0,66636,0.0,1.0
2018-08-24,26.1,26.32,24.95,24.95,50945,26.1,26.32,24.95,24.95,50945,0.0,1.0
2018-08-27,27.1,27.5,26.1,26.2,39531,27.1,27.5,26.1,26.2,39531,0.0,1.0
2018-08-28,27.45,27.6,27.05,27.15,18427,27.45,27.6,27.05,27.15,18427,0.0,1.0
2018-08-29,28.45,28.6,27.5,27.5,47976,28.45,28.6,27.5,27.5,47976,0.0,1.0
2018-08-30,29.45,29.7,28.4,28.4,64958,29.45,29.7,28.4,28.4,64958,0.0,1.0
2018-08-31,29.55,29.85,27.64,29.35,57188,29.55,29.85,27.64,29.35,57188,0.0,1.0
2018-09-04,29.9,30.0,28.83,29.5,42665,29.9,30.0,28.83,29.5,42665,0.0,1.0
2018-09-05,30.05,30.35,28.01,29.85,38630,30.05,30.35,28.01,29.85,38630,0.0,1.0
2018-09-06,30.2,30.35,29.4,30.2,40845,30.2,30.35,29.4,30.2,40845,0.0,1.0
2018-09-07,31.3,31.7,30.05,30.05,65241,31.3,31.7,30.05,30.05,65241,0.0,1.0
2018-09-10,31.3,31.7,30.7,31.4,65457,31.3,31.7,30.7,31.4,65457,0.0,1.0
2018-09-11,30.7,31.7,30.45,31.3,37013,30.7,31.7,30.45,31.3,37013,0.0,1.0
2018-09-12,29.1,30.95,29.0,30.7,48898,29.1,30.95,29.0,30.7,48898,0.0,1.0
2018-09-13,29.1,30.59,29.0,29.2,49913,29.1,30.59,29.0,29.2,49913,0.0,1.0
2018-09-14,29.2,29.75,29.0,29.1,21621,29.2,29.75,29.0,29.1,21621,0.0,1.0
2018-09-17,29.1,29.62,28.8,29.05,51334,29.1,29.62,28.8,29.05,51334,0.0,1.0
2018-09-18,30.0,30.1,29.0,29.0,36377,30.0,30.1,29.0,29.0,36377,0.0,1.0
2018-09-19,30.55,30.65,29.5,29.95,50575,30.55,30.65,29.5,29.95,50575,0.0,1.0
2018-09-20,31.95,32.15,30.65,30.65,103221,31.95,32.15,30.65,30.65,103221,0.0,1.0
2018-09-21,31.5,32.85,30.81,31.9,151529,31.5,32.85,30.81,31.9,151529,0.0,1.0
2018-09-24,30.55,31.6,30.4,31.4,36398,30.55,31.6,30.4,31.4,36398,0.0,1.0
2018-09-25,30.55,31.0,30.1,30.86,46474,30.55,31.0,30.1,30.86,46474,0.0,1.0
2018-09-26,30.5,31.0,30.3,30.5,43370,30.5,31.0,30.3,30.5,43370,0.0,1.0
2018-09-27,30.35,30.8,29.95,30.5,53265,30.35,30.8,29.95,30.5,53265,0.0,1.0
2018-09-28,31.45,31.55,30.3,30.3,51992,31.45,31.55,30.3,30.3,51992,0.0,1.0
2018-10-01,31.7,31.98,31.27,31.53,60597,31.7,31.98,31.27,31.53,60597,0.0,1.0
2018-10-02,29.92,31.88,29.6,31.72,59335,29.92,31.88,29.6,31.72,59335,0.0,1.0
2018-10-03,29.69,30.0,29.5,29.95,60242,29.69,30.0,29.5,29.95,60242,0.0,1.0
2018-10-04,28.72,29.7,28.56,29.7,37654,28.72,29.7,28.56,29.7,37654,0.0,1.0
2018-10-05,26.98,29.18,26.58,28.73,55005,26.98,29.18,26.58,28.73,55005,0.0,1.0
2018-10-08,26.45,27.78,25.95,26.82,35144,26.45,27.78,25.95,26.82,35144,0.0,1.0
2018-10-09,27.18,27.47,26.31,26.31,55357,27.18,27.47,26.31,26.31,55357,0.0,1.0
2018-10-10,25.03,27.34,25.01,27.06,60732,25.03,27.34,25.01,27.06,60732,0.0,1.0
2018-10-11,25.55,27.19,25.0,25.0,70531,25.55,27.19,25.0,25.0,70531,0.0,1.0
2018-10-12,26.13,26.63,25.83,26.1,38785,26.13,26.63,25.83,26.1,38785,0.0,1.0
2018-10-15,26.17,27.1,26.0,26.23,59539,26.17,27.1,26.0,26.23,59539,0.0,1.0
2018-10-16,27.74,27.86,26.0,26.2,61704,27.74,27.86,26.0,26.2,61704,0.0,1.0
2018-10-17,28.01,28.12,27.44,27.71,33174,28.01,28.12,27.44,27.71,33174,0.0,1.0
2018-10-18,27.84,28.0,26.8,27.82,38791,27.84,28.0,26.8,27.82,38791,0.0,1.0
2018-10-19,26.51,28.07,26.42,27.88,43753,26.51,28.07,26.42,27.88,43753,0.0,1.0
2018-10-22,26.27,27.16,26.07,26.6,26894,26.27,27.16,26.07,26.6,26894,0.0,1.0
2018-10-23,26.14,27.0,25.54,25.77,32103,26.14,27.0,25.54,25.77,32103,0.0,1.0
2018-10-24,26.0,27.05,25.55,26.15,38730,26.0,27.05,25.55,26.15,38730,0.0,1.0
2018-10-25,27.48,28.07,25.52,26.17,55503,27.48,28.07,25.52,26.17,55503,0.0,1.0
2018-10-26,26.8,27.7,26.29,26.97,33883,26.8,27.7,26.29,26.97,33883,0.0,1.0
2018-10-29,26.32,27.42,26.01,27.25,38024,26.32,27.42,26.01,27.25,38024,0.0,1.0
2018-10-30,26.42,27.68,26.14,26.21,38476,26.42,27.68,26.14,26.21,38476,0.0,1.0
2018-10-31,25.13,26.89,24.75,26.74,93212,25.13,26.89,24.75,26.74,93212,0.0,1.0
2018-11-01,21.72,25.25,20.27,24.71,225206,21.72,25.25,20.27,24.71,225206,0.0,1.0
2018-11-02,20.25,22.12,19.7,21.7,125303,20.25,22.12,19.7,21.7,125303,0.0,1.0
2018-11-05,20.5,21.56,20.3,20.3,62290,20.5,21.56,20.3,20.3,62290,0.0,1.0
2018-11-06,21.3,21.47,20.41,20.41,35913,21.3,21.47,20.41,20.41,35913,0.0,1.0
2018-11-07,21.45,21.9,21.05,21.43,49404,21.45,21.9,21.05,21.43,49404,0.0,1.0
2018-11-08,21.98,22.09,21.49,21.49,31626,21.98,22.09,21.49,21.49,31626,0.0,1.0
2018-11-09,21.22,22.35,20.88,21.7,40591,21.22,22.35,20.88,21.7,40591,0.0,1.0
2018-11-12,20.73,21.15,20.01,21.15,45664,20.73,21.15,20.01,21.15,45664,0.0,1.0
2018-11-13,20.51,21.16,20.18,20.78,45715,20.51,21.16,20.18,20.78,45715,0.0,1.0
2018-11-14,19.66,21.68,19.54,20.66,53283,19.66,21.68,19.54,20.66,53283,0.0,1.0
2018-11-15,20.47,20.58,19.51,19.51,43107,20.47,20.58,19.51,19.51,43107,0.0,1.0
2018-11-16,21.6,21.72,20.3,20.3,44109,21.6,21.72,20.3,20.3,44109,0.0,1.0
2018-11-19,19.83,21.54,19.7,21.54,80170,19.83,21.54,19.7,21.54,80170,0.0,1.0
2018-11-20,19.03,20.05,18.94,19.5,52759,19.03,20.05,18.94,19.5,52759,0.0,1.0
2018-11-21,19.27,20.12,18.93,19.27,31680,19.27,20.12,18.93,19.27,31680,0.0,1.0
2018-11-23,19.75,20.6999,19.11,19.11,17896,19.75,20.6999,19.11,19.11,17896,0.0,1.0
2018-11-26,19.2,20.4,18.4,19.9,113228,19.2,20.4,18.4,19.9,113228,0.0,1.0
2018-11-27,19.06,19.9,18.69,19.09,72969,19.06,19.9,18.69,19.09,72969,0.0,1.0
2018-11-28,19.82,20.24,18.92,19.06,137835,19.82,20.24,18.92,19.06,137835,0.0,1.0
2018-11-29,19.74,20.26,18.51,19.63,94796,19.74,20.26,18.51,19.63,94796,0.0,1.0
2018-11-30,20.12,20.4,19.54,19.55,82650,20.12,20.4,19.54,19.55,82650,0.0,1.0
2018-12-03,20.17,20.75,18.96,20.36,64360,20.17,20.75,18.96,20.36,64360,0.0,1.0
2018-12-04,20.04,21.01,19.86,20.18,81368,20.04,21.01,19.86,20.18,81368,0.0,1.0
2018-12-06,20.0,20.33,19.65,19.71,76722,20.0,20.33,19.65,19.71,76722,0.0,1.0
2018-12-07,19.27,20.57,19.05,20.01,64295,19.27,20.57,19.05,20.01,64295,0.0,1.0
2018-12-10,18.88,19.26,18.5,19.16,90820,18.88,19.26,18.5,19.16,90820,0.0,1.0
2018-12-11,18.09,19.23,18.0,19.16,66787,18.09,19.23,18.0,19.16,66787,0.0,1.0
2018-12-12,18.68,19.33,18.49,18.49,56377,18.68,19.33,18.49,18.49,56377,0.0,1.0
2018-12-13,18.41,19.3,18.23,18.89,69462,18.41,19.3,18.23,18.89,69462,0.0,1.0
2018-12-14,18.11,18.74,17.77,18.23,43601,18.11,18.74,17.77,18.23,43601,0.0,1.0
2018-12-17,17.27,18.67,17.04,17.96,79035,17.27,18.67,17.04,17.96,79035,0.0,1.0
2018-12-18,17.44,18.09,17.29,17.37,58806,17.44,18.09,17.29,17.37,58806,0.0,1.0
2018-12-19,16.95,17.84,16.79,17.45,97383,16.95,17.84,16.79,17.45,97383,0.0,1.0
2018-12-20,16.53,17.28,15.56,16.96,101074,16.53,17.28,15.56,16.96,101074,0.0,1.0
2018-12-21,15.24,16.98,14.86,16.56,122092,15.24,16.98,14.86,16.56,122092,0.0,1.0
2018-12-24,14.36,15.6,14.23,15.01,71246,14.36,15.6,14.23,15.01,71246,0.0,1.0
2018-12-26,14.93,15.3,14.09,14.74,187223,14.93,15.3,14.09,14.74,187223,0.0,1.0
2018-12-27,15.03,15.41,14.28,14.78,180007,15.03,15.41,14.28,14.78,180007,0.0,1.0
2018-12-28,15.84,16.22,14.39,15.03,159774,15.84,16.22,14.39,15.03,159774,0.0,1.0
2018-12-31,14.5,15.86,14.03,15.84,209719,14.5,15.86,14.03,15.84,209719,0.0,1.0
2019-01-02,16.05,16.3,14.19,14.19,81250,16.05,16.3,14.19,14.19,81250,0.0,1.0
2019-01-03,15.38,16.07,15.15,15.88,51514,15.38,16.07,15.15,15.88,51514,0.0,1.0
2019-01-04,16.87,16.98,15.6,15.6,48578,16.87,16.98,15.6,15.6,48578,0.0,1.0
2019-01-07,17.93,18.59,16.91,16.91,67582,17.93,18.59,16.91,16.91,67582,0.0,1.0
2019-01-08,17.29,18.61,17.07,18.11,70015,17.29,18.61,17.07,18.11,70015,0.0,1.0
2019-01-09,17.43,18.11,17.2,17.5,42749,17.43,18.11,17.2,17.5,42749,0.0,1.0
2019-01-10,18.02,18.33,17.3,17.3,60133,18.02,18.33,17.3,17.3,60133,0.0,1.0
2019-01-11,18.76,18.91,17.89,17.89,66831,18.76,18.91,17.89,17.89,66831,0.0,1.0
2019-01-14,18.14,19.44,18.04,18.6,77093,18.14,19.44,18.04,18.6,77093,0.0,1.0
2019-01-15,18.38,18.49,17.93,18.15,38689,18.38,18.49,17.93,18.15,38689,0.0,1.0
2019-01-16,19.2,19.27,18.15,18.47,79933,19.2,19.27,18.15,18.47,79933,0.0,1.0
2019-01-17,18.72,19.7,18.0,18.95,87672,18.72,19.7,18.0,18.95,87672,0.0,1.0
2019-01-18,19.02,19.29,17.9,18.82,236336,19.02,19.29,17.9,18.82,236336,0.0,1.0
2019-01-22,18.87,19.48,18.3,19.09,95610,18.87,19.48,18.3,19.09,95610,0.0,1.0
2019-01-23,18.81,19.64,18.02,18.9,76494,18.81,19.64,18.02,18.9,76494,0.0,1.0
2019-01-24,18.76,19.45,18.45,18.8,46289,18.76,19.45,18.45,18.8,46289,0.0,1.0
2019-01-25,19.65,20.15,18.94,18.94,70065,19.65,20.15,18.94,18.94,70065,0.0,1.0
2019-01-28,19.01,19.64,18.83,19.43,83011,19.01,19.64,18.83,19.43,83011,0.0,1.0
2019-01-29,19.28,19.51,18.58,19.11,61977,19.28,19.51,18.58,19.11,61977,0.0,1.0
2019-01-30,19.25,19.65,18.82,19.41,58621,19.25,19.65,18.82,19.41,58621,0.0,1.0
2019-01-31,19.49,19.81,18.9,19.23,108977,19.49,19.81,18.9,19.23,108977,0.0,1.0
2019-02-01,20.69,20.74,19.4,19.6,131004,20.69,20.74,19.4,19.6,131004,0.0,1.0
2019-02-04,21.06,22.09,20.71,20.71,176601,21.06,22.09,20.71,20.71,176601,0.0,1.0
2019-02-05,22.02,22.14,21.04,21.33,143111,22.02,22.14,21.04,21.33,143111,0.0,1.0
2019-02-06,22.11,22.3,21.78,22.01,67534,22.11,22.3,21.78,22.01,67534,0.0,1.0
2019-02-07,22.24,22.72,21.09,21.93,70108,22.24,22.72,21.09,21.93,70108,0.0,1.0
2019-02-08,22.58,22.69,21.9,22.04,68970,22.58,22.69,21.9,22.04,68970,0.0,1.0
2019-02-11,22.81,22.82,22.01,22.75,53319,22.81,22.82,22.01,22.75,53319,0.0,1.0
2019-02-12,23.71,23.74,22.55,22.99,92946,23.71,23.74,22.55,22.99,92946,0.0,1.0
2019-02-13,23.43,23.83,22.98,23.82,48528,23.43,23.83,22.98,23.82,48528,0.0,1.0
2019-02-14,23.14,23.94,23.03,23.25,46805,23.14,23.94,23.03,23.25,46805,0.0,1.0
2019-02-15,23.28,23.74,22.96,23.16,38166,23.28,23.74,22.96,23.16,38166,0.0,1.0
2019-02-19,24.0,24.305,23.29,23.29,71085,24.0,24.305,23.29,23.29,71085,0.0,1.0
2019-02-20,24.55,24.73,23.36,24.04,77797,24.55,24.73,23.36,24.04,77797,0.0,1.0
2019-02-21,25.56,25.7,23.89,24.5,112952,25.56,25.7,23.89,24.5,112952,0.0,1.0
2019-02-22,29.17,30.359,24.28,24.28,222946,29.17,30.359,24.28,24.28,222946,0.0,1.0
2019-02-25,30.29,30.98,29.05,29.05,151328,30.29,30.98,29.05,29.05,151328,0.0,1.0
2019-02-26,30.33,31.24,29.3887,30.28,115048,30.33,31.24,29.3887,30.28,115048,0.0,1.0
2019-02-27,30.61,31.13,29.75,30.34,78589,30.61,31.13,29.75,30.34,78589,0.0,1.0
2019-02-28,30.17,31.0,29.55,30.57,88118,30.17,31.0,29.55,30.57,88118,0.0,1.0
2019-03-01,30.91,31.7,29.8,30.43,102975,30.91,31.7,29.8,30.43,102975,0.0,1.0
2019-03-04,30.07,31.3,29.6,31.12,72402,30.07,31.3,29.6,31.12,72402,0.0,1.0
2019-03-05,30.03,30.83,29.33,30.19,52228,30.03,30.83,29.33,30.19,52228,0.0,1.0
2019-03-06,29.64,29.98,29.11,29.98,70733,29.64,29.98,29.11,29.98,70733,0.0,1.0
2019-03-07,29.59,30.04,29.03,29.63,76793,29.59,30.04,29.03,29.63,76793,0.0,1.0
2019-03-08,29.64,29.91,29.19,29.34,74022,29.64,29.91,29.19,29.34,74022,0.0,1.0
2019-03-11,29.18,30.31,28.83,29.69,119461,29.18,30.31,28.83,29.69,119461,0.0,1.0
2019-03-12,29.86,30.37,29.19,29.19,80535,29.86,30.37,29.19,29.19,80535,0.0,1.0
2019-03-13,30.11,30.61,29.47,30.04,76354,30.11,30.61,29.47,30.04,76354,0.0,1.0
2019-03-14,30.06,30.48,29.68,30.12,78691,30.06,30.48,29.68,30.12,78691,0.0,1.0
2019-03-15,30.73,31.14,29.69,30.08,233776,30.73,31.14,29.69,30.08,233776,0.0,1.0
2019-03-18,31.82,31.88,30.44,30.44,119900,31.82,31.88,30.44,30.44,119900,0.0,1.0
2019-03-19,33.59,33.59,31.49,32.0,94754,33.59,33.59,31.49,32.0,94754,0.0,1.0
2019-03-20,33.71,34.0,32.79,33.49,79180,33.71,34.0,32.79,33.49,79180,0.0,1.0
2019-03-21,34.22,34.8,33.43,33.43,68622,34.22,34.8,33.43,33.43,68622,0.0,1.0
2019-03-22,31.95,34.6,31.69,34.21,72745,31.95,34.6,31.69,34.21,72745,0.0,1.0
2019-03-25,32.79,33.13,30.87,31.67,68448,32.79,33.13,30.87,31.67,68448,0.0,1.0
2019-03-26,33.05,33.55,32.76,33.25,43694,33.05,33.55,32.76,33.25,43694,0.0,1.0
2019-03-27,31.83,32.9,31.3,32.9,52040,31.83,32.9,31.3,32.9,52040,0.0,1.0
2019-03-28,32.37,32.5,31.4,31.8,40664,32.37,32.5,31.4,31.8,40664,0.0,1.0
2019-03-29,31.38,32.97,31.27,32.7,48093,31.38,32.97,31.27,32.7,48093,0.0,1.0
2019-04-01,32.88,33.31,31.41,31.73,197758,32.88,33.31,31.41,31.73,197758,0.0,1.0
2019-04-02,34.0,34.19,32.32,32.89,96157,34.0,34.19,32.32,32.89,96157,0.0,1.0
2019-04-03,31.44,34.21,31.4,34.21,113886,31.44,34.21,31.4,34.21,113886,0.0,1.0
2019-04-04,31.34,31.76,30.73,31.44,112107,31.34,31.76,30.73,31.44,112107,0.0,1.0
2019-04-05,31.44,31.88,30.98,31.35,63781,31.44,31.88,30.98,31.35,63781,0.0,1.0
2019-04-08,30.4,31.35,30.31,31.35,52950,30.4,31.35,30.31,31.35,52950,0.0,1.0
2019-04-09,29.96,30.7,29.52,30.29,65848,29.96,30.7,29.52,30.29,65848,0.0,1.0
2019-04-10,30.5,30.93,29.81,29.97,98177,30.5,30.93,29.81,29.97,98177,0.0,1.0
2019-04-11,31.19,31.33,30.39,30.6,132906,31.19,31.33,30.39,30.6,132906,0.0,1.0
2019-04-12,31.12,31.37,30.5,31.37,78542,31.12,31.37,30.5,31.37,78542,0.0,1.0
2019-04-15,29.9,31.3,29.87,31.09,63482,29.9,31.3,29.87,31.09,63482,0.0,1.0
2019-04-16,29.96,30.17,29.49,30.09,72508,29.96,30.17,29.49,30.09,72508,0.0,1.0
2019-04-17,28.12,30.0,27.66,30.0,138163,28.12,30.0,27.66,30.0,138163,0.0,1.0
2019-04-18,28.0,28.4,27.34,27.97,97102,28.0,28.4,27.34,27.97,97102,0.0,1.0
2019-04-22,27.97,28.99,27.56,27.86,100657,27.97,28.99,27.56,27.86,100657,0.0,1.0
2019-04-23,28.26,28.51,27.59,28.03,96479,28.26,28.51,27.59,28.03,96479,0.0,1.0
2019-04-24,29.86,29.96,27.65,28.26,151228,29.86,29.96,27.65,28.26,151228,0.0,1.0
2019-04-25,30.78,30.91,29.52,29.76,86530,30.78,30.91,29.52,29.76,86530,0.0,1.0
2019-04-26,31.6,31.8,30.22,30.85,59824,31.6,31.8,30.22,30.85,59824,0.0,1.0
2019-04-29,31.0,31.82,30.76,31.59,90512,31.0,31.82,30.76,31.59,90512,0.0,1.0
2019-04-30,29.79,31.81,29.66,31.24,93042,29.79,31.81,29.66,31.24,93042,0.0,1.0
2019-05-01,33.1,33.36,28.86,30.29,386126,33.1,33.36,28.86,30.29,386126,0.0,1.0
2019-05-02,47.92,50.8,39.0,40.0,1929689,47.92,50.8,39.0,40.0,1929689,0.0,1.0
2019-05-03,47.96,50.4,47.2,47.51,485257,47.96,50.4,47.2,47.51,485257,0.0,1.0
2019-05-06,54.93,56.6,46.22,47.0,500936,54.93,56.6,46.22,47.0,500936,0.0,1.0
2019-05-07,54.6,55.11,51.0,53.0,303773,54.6,55.11,51.0,53.0,303773,0.0,1.0
2019-05-08,60.92,61.88,54.0,54.54,412745,60.92,61.88,54.0,54.54,412745,0.0,1.0
2019-05-09,57.76,60.25,57.5,59.65,330082,57.76,60.25,57.5,59.65,330082,0.0,1.0
2019-05-10,58.28,59.79,55.55,57.0,321749,58.28,59.79,55.55,57.0,321749,0.0,1.0
2019-05-13,55.03,57.58,53.53,56.95,166708,55.03,57.58,53.53,56.95,166708,0.0,1.0
2019-05-14,59.39,60.05,54.52,55.24,224113,59.39,60.05,54.52,55.24,224113,0.0,1.0
2019-05-15,60.05,62.1,58.52,58.52,291520,60.05,62.1,58.52,58.52,291520,0.0,1.0
2019-05-16,59.97,62.0,59.42,60.28,186401,59.97,62.0,59.42,60.28,186401,0.0,1.0
2019-05-17,58.05,59.95,57.52,59.11,136264,58.05,59.95,57.52,59.11,136264,0.0,1.0
2019-05-20,58.76,59.78,57.69,58.0,139011,58.76,59.78,57.69,58.0,139011,0.0,1.0
2019-05-21,63.7,63.99,58.54,58.93,428612,63.7,63.99,58.54,58.93,428612,0.0,1.0
2019-05-22,63.5,65.91,62.7,63.87,219869,63.5,65.91,62.7,63.87,219869,0.0,1.0
2019-05-23,63.67,64.22,61.51,62.46,224202,63.67,64.22,61.51,62.46,224202,0.0,1.0
2019-05-24,64.1,64.58,62.14,63.83,176410,64.1,64.58,62.14,63.83,176410,0.0,1.0
2019-05-28,65.56,66.5,64.77,65.42,306922,65.56,66.5,64.77,65.42,306922,0.0,1.0
2019-05-29,64.78,66.0,63.59,65.38,277580,64.78,66.0,63.59,65.38,277580,0.0,1.0
2019-05-30,52.92,60.34,52.86,59.64,428129,52.92,60.34,52.86,59.64,428129,0.0,1.0
2019-05-31,52.56,54.04,50.5,51.9,303646,52.56,54.04,50.5,51.9,303646,0.0,1.0
2019-06-03,51.21,53.17,48.89,52.66,320942,51.21,53.17,48.89,52.66,320942,0.0,1.0
2019-06-04,52.78,52.94,49.93,51.9,182985,52.78,52.94,49.93,51.9,182985,0.0,1.0
2019-06-05,53.76,54.29,50.67,53.08,122487,53.76,54.29,50.67,53.08,122487,0.0,1.0
2019-06-06,49.93,53.83,49.02,53.73,140281,49.93,53.83,49.02,53.73,140281,0.0,1.0
2019-06-07,53.78,54.3762,50.15,50.15,117985,53.78,54.3762,50.15,50.15,117985,0.0,1.0
2019-06-10,52.83,55.13,51.68,54.56,92085,52.83,55.13,51.68,54.56,92085,0.0,1.0
2019-06-11,50.98,53.91,50.05,53.27,78413,50.98,53.91,50.05,53.27,78413,0.0,1.0
2019-06-12,51.72,51.72,50.02,50.93,47847,51.72,51.72,50.02,50.93,47847,0.0,1.0
2019-06-13,50.6,52.49,50.38,51.87,87738,50.6,52.49,50.38,51.87,87738,0.0,1.0
2019-06-14,50.59,51.1,50.09,50.64,106219,50.59,51.1,50.09,50.64,106219,0.0,1.0
2019-06-17,51.37,52.16,50.34,50.87,82849,51.37,52.16,50.34,50.87,82849,0.0,1.0
2019-06-18,51.05,52.9,50.77,51.84,86020,51.05,52.9,50.77,51.84,86020,0.0,1.0
2019-06-19,51.43,52.12,50.505,50.96,245412,51.43,52.12,50.505,50.96,245412,0.0,1.0
2019-06-20,45.92,52.37,45.57,51.5,227506,45.92,52.37,45.57,51.5,227506,0.0,1.0
2019-06-21,42.73,45.8,41.85,45.8,361279,42.73,45.8,41.85,45.8,361279,0.0,1.0
2019-06-24,42.61,43.69,41.01,42.49,151047,42.61,43.69,41.01,42.49,151047,0.0,1.0
2019-06-25,41.9,44.43,41.3,42.51,145913,41.9,44.43,41.3,42.51,145913,0.0,1.0
2019-06-26,42.09,43.25,41.55,42.15,79905,42.09,43.25,41.55,42.15,79905,0.0,1.0
2019-06-27,43.86,44.63,42.12,42.12,104816,43.86,44.63,42.12,42.12,104816,0.0,1.0
2019-06-28,44.39,44.58,43.5,43.63,200467,44.39,44.58,43.5,43.63,200467,0.0,1.0
2019-07-01,45.61,47.2,44.62,45.0,205770,45.61,47.2,44.62,45.0,205770,0.0,1.0
2019-07-02,45.77,46.38,44.0,45.37,125322,45.77,46.38,44.0,45.37,125322,0.0,1.0
2019-07-03,45.44,45.95,44.7,45.86,57679,45.44,45.95,44.7,45.86,57679,0.0,1.0
2019-07-05,46.58,46.59,44.71,45.1,83916,46.58,46.59,44.71,45.1,83916,0.0,1.0
2019-07-08,44.95,46.5,44.53,46.12,77601,44.95,46.5,44.53,46.12,77601,0.0,1.0
2019-07-09,46.1,46.2,44.64,44.74,82860,46.1,46.2,44.64,44.74,82860,0.0,1.0
2019-07-10,47.07,47.67,45.77,46.33,94530,47.07,47.67,45.77,46.33,94530,0.0,1.0
2019-07-11,45.67,47.34,44.78,46.92,81213,45.67,47.34,44.78,46.92,81213,0.0,1.0
2019-07-12,45.57,46.26,44.29,45.61,98108,45.57,46.26,44.29,45.61,98108,0.0,1.0
2019-07-15,47.1,47.23,44.69,45.59,73105,47.1,47.23,44.69,45.59,73105,0.0,1.0
2019-07-16,45.71,47.5,45.66,47.05,78194,45.71,47.5,45.66,47.05,78194,0.0,1.0
2019-07-17,44.18,46.16,42.94,45.7,136777,44.18,46.16,42.94,45.7,136777,0.0,1.0
2019-07-18,44.17,45.09,43.49,44.14,75638,44.17,45.09,43.49,44.14,75638,0.0,1.0
2019-07-19,44.03,45.51,43.59,44.66,144111,44.03,45.51,43.59,44.66,144111,0.0,1.0
2019-07-22,42.39,44.6,42.32,44.19,89939,42.39,44.6,42.32,44.19,89939,0.0,1.0
2019-07-23,42.64,43.46,41.5,42.72,125085,42.64,43.46,41.5,42.72,125085,0.0,1.0
2019-07-24,43.98,44.52,41.76,42.57,177473,43.98,44.52,41.76,42.57,177473,0.0,1.0
2019-07-25,48.62,50.45,44.86,44.86,305981,48.62,50.45,44.86,44.86,305981,0.0,1.0
2019-07-26,48.55,51.35,48.45,48.89,196100,48.55,51.35,48.45,48.89,196100,0.0,1.0
2019-07-29,47.83,49.1,45.81,48.64,122177,47.83,49.1,45.81,48.64,122177,0.0,1.0
2019-07-30,46.47,47.99,46.13,47.56,120515,46.47,47.99,46.13,47.56,120515,0.0,1.0
2019-07-31,45.18,46.99,44.92,46.71,104520,45.18,46.99,44.92,46.71,104520,0.0,1.0
2019-08-01,45.16,46.67,44.86,44.86,101399,45.16,46.67,44.86,44.86,101399,0.0,1.0
2019-08-02,45.24,45.58,43.85,45.15,77463,45.24,45.58,43.85,45.15,77463,0.0,1.0
2019-08-05,43.58,44.05,42.12,44.05,113594,43.58,44.05,42.12,44.05,113594,0.0,1.0
2019-08-06,44.65,44.99,42.81,43.91,83491,44.65,44.99,42.81,43.91,83491,0.0,1.0
2019-08-07,44.45,44.9,43.35,43.82,60417,44.45,44.9,43.35,43.82,60417,0.0,1.0
2019-08-08,46.49,46.66,44.88,44.88,108180,46.49,46.66,44.88,44.88,108180,0.0,1.0
2019-08-09,45.18,46.66,45.09,46.5,90419,45.18,46.66,45.09,46.5,90419,0.0,1.0
2019-08-12,42.56,45.01,42.34,44.91,79268,42.56,45.01,42.34,44.91,79268,0.0,1.0
2019-08-13,43.46,44.31,42.29,42.29,93691,43.46,44.31,42.29,42.29,93691,0.0,1.0
2019-08-14,41.3,42.75,40.25,42.61,97231,41.3,42.75,40.25,42.61,97231,0.0,1.0
2019-08-15,40.29,41.49,39.74,41.28,209076,40.29,41.49,39.74,41.28,209076,0.0,1.0
2019-08-16,40.8,41.415,40.0,40.8,167275,40.8,41.415,40.0,40.8,167275,0.0,1.0
2019-08-19,40.64,42.32,40.07,41.43,88177,40.64,42.32,40.07,41.43,88177,0.0,1.0
2019-08-20,40.24,41.05,39.79,40.58,106992,40.24,41.05,39.79,40.58,106992,0.0,1.0
2019-08-21,40.46,41.26,40.12,40.84,101014,40.46,41.26,40.12,40.84,101014,0.0,1.0
2019-08-22,39.42,40.94,38.97,40.18,142034,39.42,40.94,38.97,40.18,142034,0.0,1.0
2019-08-23,38.5,41.25,38.39,39.37,109716,38.5,41.25,38.39,39.37,109716,0.0,1.0
2019-08-26,38.99,39.39,38.17,39.08,67401,38.99,39.39,38.17,39.08,67401,0.0,1.0
2019-08-27,37.89,39.69,37.83,39.28,78003,37.89,39.69,37.83,39.28,78003,0.0,1.0
2019-08-28,38.27,38.68,36.64,37.5,63397,38.27,38.68,36.64,37.5,63397,0.0,1.0
2019-08-29,39.19,39.37,38.47,38.86,52201,39.19,39.37,38.47,38.86,52201,0.0,1.0
2019-08-30,39.54,39.63,38.74,38.74,61995,39.54,39.63,38.74,38.74,61995,0.0,1.0
2019-09-03,40.1,40.87,39.19,39.19,132628,40.1,40.87,39.19,39.19,132628,0.0,1.0
2019-09-04,40.74,41.23,40.06,40.4,58349,40.74,41.23,40.06,40.4,58349,0.0,1.0
2019-09-05,42.6,42.66,40.63,41.34,95273,42.6,42.66,40.63,41.34,95273,0.0,1.0
2019-09-06,42.67,43.14,41.99,42.87,71077,42.67,43.14,41.99,42.87,71077,0.0,1.0
2019-09-09,38.53,42.95,37.86,42.95,160212,38.53,42.95,37.86,42.95,160212,0.0,1.0
2019-09-10,38.6,39.72,37.72,38.28,54336,38.6,39.72,37.72,38.28,54336,0.0,1.0
2019-09-11,41.02,41.18,38.2,38.31,97544,41.02,41.18,38.2,38.31,97544,0.0,1.0
2019-09-12,44.56,44.88,40.93,41.76,160324,44.56,44.88,40.93,41.76,160324,0.0,1.0
2019-09-13,44.57,46.15,44.18,44.48,94934,44.57,46.15,44.18,44.48,94934,0.0,1.0
2019-09-16,44.8,46.34,43.5,44.33,92983,44.8,46.34,43.5,44.33,92983,0.0,1.0
2019-09-17,43.26,44.71,42.85,44.71,92964,43.26,44.71,42.85,44.71,92964,0.0,1.0
2019-09-18,43.85,43.89,41.5,43.26,162872,43.85,43.89,41.5,43.26,162872,0.0,1.0
2019-09-19,43.65,44.4,42.8,43.93,147276,43.65,44.4,42.8,43.93,147276,0.0,1.0
2019-09-20,44.2,44.4,42.16,43.56,224959,44.2,44.4,42.16,43.56,224959,0.0,1.0
2019-09-23,43.44,44.05,42.4,43.73,145093,43.44,44.05,42.4,43.73,145093,0.0,1.0
2019-09-24,41.63,43.63,40.73,43.63,191269,41.63,43.63,40.73,43.63,191269,0.0,1.0
2019-09-25,42.15,42.38,40.75,41.71,84109,42.15,42.38,40.75,41.71,84109,0.0,1.0
2019-09-26,41.54,43.13,41.32,41.97,60215,41.54,43.13,41.32,41.97,60215,0.0,1.0
2019-09-27,39.75,41.7,39.45,41.65,74112,39.75,41.7,39.45,41.65,74112,0.0,1.0
2019-09-30,39.09,40.26,38.99,39.9,74958,39.09,40.26,38.99,39.9,74958,0.0,1.0
2019-10-01,37.29,39.4,37.2,39.38,93343,37.29,39.4,37.2,39.38,93343,0.0,1.0
2019-10-02,36.99,37.63,35.61,37.04,111178,36.99,37.63,35.61,37.04,111178,0.0,1.0
2019-10-03,37.31,38.04,36.51,36.93,67383,37.31,38.04,36.51,36.93,67383,0.0,1.0
2019-10-04,37.59,38.39,36.49,37.43,88020,37.59,38.39,36.49,37.43,88020,0.0,1.0
2019-10-07,38.79,39.55,37.59,37.65,147145,38.79,39.55,37.59,37.65,147145,0.0,1.0
2019-10-08,37.62,38.55,37.13,38.34,89524,37.62,38.55,37.13,38.34,89524,0.0,1.0
2019-10-09,38.51,38.99,37.78,38.05,83523,38.51,38.99,37.78,38.05,83523,0.0,1.0
2019-10-10,36.84,39.0,36.79,38.59,90957,36.84,39.0,36.79,38.59,90957,0.0,1.0
2019-10-11,38.49,39.4,36.76,37.47,85602,38.49,39.4,36.76,37.47,85602,0.0,1.0
2019-10-14,36.85,38.95,36.65,38.33,70834,36.85,38.95,36.65,38.33,70834,0.0,1.0
2019-10-15,37.56,38.19,36.76,36.95,69536,37.56,38.19,36.76,36.95,69536,0.0,1.0
2019-10-16,38.27,38.36,37.07,37.38,57937,38.27,38.36,37.07,37.38,57937,0.0,1.0
2019-10-17,38.72,39.3,37.97,38.52,57584,38.72,39.3,37.97,38.52,57584,0.0,1.0
2019-10-18,37.66,39.13,37.06,38.38,72704,37.66,39.13,37.06,38.38,72704,0.0,1.0
2019-10-21,39.18,39.27,37.5,38.18,49585,39.18,39.27,37.5,38.18,49585,0.0,1.0
2019-10-22,38.63,39.55,38.18,39.18,43758,38.63,39.55,38.18,39.18,43758,0.0,1.0
2019-10-23,40.05,40.41,38.19,38.36,95680,40.05,40.41,38.19,38.36,95680,0.0,1.0
2019-10-24,41.56,41.61,39.99,40.28,71294,41.56,41.61,39.99,40.28,71294,0.0,1.0
2019-10-25,41.47,42.15,41.02,41.45,45793,41.47,42.15,41.02,41.45,45793,0.0,1.0
2019-10-28,42.3,42.61,41.13,41.86,67044,42.3,42.61,41.13,41.86,67044,0.0,1.0
2019-10-29,42.09,42.98,41.8,42.11,72424,42.09,42.98,41.8,42.11,72424,0.0,1.0
2019-10-30,42.23,42.69,41.27,42.09,85637,42.23,42.69,41.27,42.09,85637,0.0,1.0
2019-10-31,35.6,43.31,35.21,42.51,297435,35.6,43.31,35.21,42.51,297435,0.0,1.0
2019-11-01,35.56,36.89,34.81,35.78,102967,35.56,36.89,34.81,35.78,102967,0.0,1.0
2019-11-04,34.25,36.71,33.53,36.01,126546,34.25,36.71,33.53,36.01,126546,0.0,1.0
2019-11-05,36.63,37.02,33.81,34.28,139951,36.63,37.02,33.81,34.28,139951,0.0,1.0
2019-11-06,34.98,37.0,34.6,36.94,61695,34.98,37.0,34.6,36.94,61695,0.0,1.0
2019-11-07,36.33,36.37,35.27,35.5,85549,36.33,36.37,35.27,35.5,85549,0.0,1.0
2019-11-08,36.98,37.0,35.54,36.23,101808,36.98,37.0,35.54,36.23,101808,0.0,1.0
2019-11-11,36.95,36.95,36.18,36.77,57467,36.95,36.95,36.18,36.77,57467,0.0,1.0
2019-11-12,36.58,38.17,36.43,37.03,109049,36.58,38.17,36.43,37.03,109049,0.0,1.0
2019-11-13,34.65,36.56,34.45,36.37,99411,34.65,36.56,34.45,36.37,99411,0.0,1.0
2019-11-14,34.83,35.5,33.25,34.61,228391,34.83,35.5,33.25,34.61,228391,0.0,1.0
2019-11-15,35.0,35.65,34.8,35.06,94901,35.0,35.65,34.8,35.06,94901,0.0,1.0
2019-11-18,33.86,34.93,33.39,34.93,84289,33.86,34.93,33.39,34.93,84289,0.0,1.0
2019-11-19,32.66,34.43,32.58,34.05,92053,32.66,34.43,32.58,34.05,92053,0.0,1.0
2019-11-20,32.01,32.92,31.57,32.37,118473,32.01,32.92,31.57,32.37,118473,0.0,1.0
2019-11-21,32.31,32.46,30.94,32.24,96758,32.31,32.46,30.94,32.24,96758,0.0,1.0
2019-11-22,31.97,32.72,31.13,32.53,73993,31.97,32.72,31.13,32.53,73993,0.0,1.0
2019-11-25,33.96,34.42,32.0,32.0,144374,33.96,34.42,32.0,32.0,144374,0.0,1.0
2019-11-26,32.86,34.89,32.45,34.02,245940,32.86,34.89,32.45,34.02,245940,0.0,1.0
2019-11-27,32.75,33.39,32.56,33.06,77233,32.75,33.39,32.56,33.06,77233,0.0,1.0
2019-11-29,32.38,33.33,32.32,32.66,28842,32.38,33.33,32.32,32.66,28842,0.0,1.0
2019-12-02,31.9,32.5,30.86,32.5,127553,31.9,32.5,30.86,32.5,127553,0.0,1.0
2019-12-03,33.37,33.55,31.33,31.37,118541,33.37,33.55,31.33,31.37,118541,0.0,1.0
2019-12-04,33.05,34.29,32.81,33.65,118658,33.05,34.29,32.81,33.65,118658,0.0,1.0
2019-12-05,34.02,35.28,32.8,33.01,198239,34.02,35.28,32.8,33.01,198239,0.0,1.0
2019-12-06,34.92,35.1,34.07,34.47,112790,34.92,35.1,34.07,34.47,112790,0.0,1.0
2019-12-09,34.66,35.3,34.39,34.68,88761,34.66,35.3,34.39,34.68,88761,0.0,1.0
2019-12-10,34.5,34.99,34.21,34.45,129028,34.5,34.99,34.21,34.45,129028,0.0,1.0
2019-12-11,34.25,34.56,34.0,34.56,136994,34.25,34.56,34.0,34.56,136994,0.0,1.0
2019-12-12,34.1,35.38,33.82,34.17,124884,34.1,35.38,33.82,34.17,124884,0.0,1.0
2019-12-13,34.19,34.6,33.87,33.88,71497,34.19,34.6,33.87,33.88,71497,0.0,1.0
2019-12-16,34.5,35.24,34.26,34.51,79552,34.5,35.24,34.26,34.51,79552,0.0,1.0
2019-12-17,34.3,34.64,33.63,34.52,102004,34.3,34.64,33.63,34.52,102004,0.0,1.0
2019-12-18,35.95,36.04,34.3,34.42,175890,35.95,36.04,34.3,34.42,175890,0.0,1.0
2019-12-19,36.82,36.94,35.76,35.9,144717,36.82,36.94,35.76,35.9,144717,0.0,1.0
2019-12-20,37.12,37.4,35.73,36.85,208025,37.12,37.4,35.73,36.85,208025,0.0,1.0
2019-12-23,32.91,37.69,32.63,37.15,253908,32.91,37.69,32.63,37.15,253908,0.0,1.0
2019-12-24,32.45,33.19,31.7,32.98,76628,32.45,33.19,31.7,32.98,76628,0.0,1.0
2019-12-26,32.67,32.79,31.32,32.35,91540,32.67,32.79,31.32,32.35,91540,0.0,1.0
2019-12-27,33.09,33.47,31.9,32.79,71555,33.09,33.47,31.9,32.79,71555,0.0,1.0
2019-12-30,33.23,33.34,31.87,33.16,66866,33.23,33.34,31.87,33.16,66866,0.0,1.0
2019-12-31,33.56,33.81,32.81,33.03,88656,33.56,33.81,32.81,33.03,88656,0.0,1.0
2020-01-02,33.63,33.83,32.91,33.83,70739,33.63,33.83,32.91,33.83,70739,0.0,1.0
2020-01-03,33.54,33.82,32.78,33.08,59168,33.54,33.82,32.78,33.08,59168,0.0,1.0
2020-01-06,33.85,33.88,32.88,33.14,48972,33.85,33.88,32.88,33.14,48972,0.0,1.0
2020-01-07,33.88,34.15,33.12,33.73,68721,33.88,34.15,33.12,33.73,68721,0.0,1.0
2020-01-08,35.17,35.55,33.87,33.87,104534,35.17,35.55,33.87,33.87,104534,0.0,1.0
2020-01-09,35.94,36.53,35.1,35.51,95475,35.94,36.53,35.1,35.51,95475,0.0,1.0
2020-01-10,34.37,35.94,34.28,35.8,65915,34.37,35.94,34.28,35.8,65915,0.0,1.0
2020-01-13,34.36,34.72,33.94,34.48,74238,34.36,34.72,33.94,34.48,74238,0.0,1.0
2020-01-14,34.62,35.14,33.88,34.29,58241,34.62,35.14,33.88,34.29,58241,0.0,1.0
2020-01-15,34.15,35.05,34.01,34.63,79663,34.15,35.05,34.01,34.63,79663,0.0,1.0
2020-01-16,36.08,36.25,34.49,34.49,67070,36.08,36.25,34.49,34.49,67070,0.0,1.0
2020-01-17,34.97,36.47,34.81,36.1,75148,34.97,36.47,34.81,36.1,75148,0.0,1.0
2020-01-21,33.92,35.47,33.82,35.0,55442,33.92,35.47,33.82,35.0,55442,0.0,1.0
2020-01-22,34.6,34.81,33.64,34.16,64309,34.6,34.81,33.64,34.16,64309,0.0,1.0
2020-01-23,34.45,34.82,33.88,34.5,165983,34.45,34.82,33.88,34.5,165983,0.0,1.0
2020-01-24,33.35,34.9,32.9,34.87,75258,33.35,34.9,32.9,34.87,75258,0.0,1.0
2020-01-27,32.16,33.24,32.0,32.51,79049,32.16,33.24,32.0,32.51,79049,0.0,1.0
2020-01-28,31.87,33.14,31.41,32.62,68974,31.87,33.14,31.41,32.62,68974,0.0,1.0
2020-01-29,32.23,32.6,31.45,31.85,36377,32.23,32.6,31.45,31.85,36377,0.0,1.0
2020-01-30,31.98,32.52,31.4335,31.99,36160,31.98,32.52,31.4335,31.99,36160,0.0,1.0
2020-01-31,31.31,31.92,30.55,31.7,78626,31.31,31.92,30.55,31.7,78626,0.0,1.0
2020-02-03,31.55,32.31,31.29,31.59,74232,31.55,32.31,31.29,31.59,74232,0.0,1.0
2020-02-04,32.04,32.7,31.61,32.08,96989,32.04,32.7,31.61,32.08,96989,0.0,1.0
2020-02-05,33.8,33.87,31.81,32.53,98109,33.8,33.87,31.81,32.53,98109,0.0,1.0
2020-02-06,33.98,35.2,33.79,34.01,74034,33.98,35.2,33.79,34.01,74034,0.0,1.0
2020-02-07,33.0,33.77,32.52,33.75,41354,33.0,33.77,32.52,33.75,41354,0.0,1.0
2020-02-10,33.63,33.89,32.84,32.84,60310,33.63,33.89,32.84,32.84,60310,0.0,1.0
2020-02-11,33.7,34.12,33.42,33.76,57449,33.7,34.12,33.42,33.76,57449,0.0,1.0
2020-02-12,34.33,34.99,33.72,33.98,74449,34.33,34.99,33.72,33.98,74449,0.0,1.0
2020-02-13,34.44,35.36,33.83,34.14,52815,34.44,35.36,33.83,34.14,52815,0.0,1.0
2020-02-14,34.05,35.12,33.86,34.47,40708,34.05,35.12,33.86,34.47,40708,0.0,1.0
2020-02-18,34.81,34.99,33.7,33.95,62597,34.81,34.99,33.7,33.95,62597,0.0,1.0
2020-02-19,31.46,35.15,31.43,34.7,129639,31.46,35.15,31.43,34.7,129639,0.0,1.0
2020-02-20,30.03,31.32,29.43,31.26,111538,30.03,31.32,29.43,31.26,111538,0.0,1.0
2020-02-21,29.64,29.88,28.66,29.88,139396,29.64,29.88,28.66,29.88,139396,0.0,1.0
2020-02-24,28.22,29.02,28.13,28.23,100965,28.22,29.02,28.13,28.23,100965,0.0,1.0
2020-02-25,27.06,28.43,26.92,28.43,130273,27.06,28.43,26.92,28.43,130273,0.0,1.0
2020-02-26,26.35,28.14,25.72,27.29,157809,26.35,28.14,25.72,27.29,157809,0.0,1.0
2020-02-27,21.9,25.29,17.25,23.72,591649,21.9,25.29,17.25,23.72,591649,0.0,1.0
2020-02-28,20.0,21.58,19.45,20.01,263257,20.0,21.58,19.45,20.01,263257,0.0,1.0
2020-03-02,20.84,20.85,19.09,20.1,161152,20.84,20.85,19.09,20.1,161152,0.0,1.0
2020-03-03,20.78,22.73,20.51,21.0,150360,20.78,22.73,20.51,21.0,150360,0.0,1.0
2020-03-04,21.93,22.77,21.15,21.41,136911,21.93,22.77,21.15,21.41,136911,0.0,1.0
2020-03-05,20.68,22.02,20.5,21.34,124222,20.68,22.02,20.5,21.34,124222,0.0,1.0
2020-03-06,20.13,20.89,19.2,19.82,116183,20.13,20.89,19.2,19.82,116183,0.0,1.0
2020-03-09,17.5,19.31,17.46,18.41,108618,17.5,19.31,17.46,18.41,108618,0.0,1.0
2020-03-10,17.84,18.56,16.75,18.56,193204,17.84,18.56,16.75,18.56,193204,0.0,1.0
2020-03-11,16.53,17.67,16.34,17.5,137141,16.53,17.67,16.34,17.5,137141,0.0,1.0
2020-03-12,10.78,15.8,10.77,15.02,304128,10.78,15.8,10.77,15.02,304128,0.0,1.0
2020-03-13,11.58,12.8,11.13,11.75,337031,11.58,12.8,11.13,11.75,337031,0.0,1.0
2020-03-16,10.51,11.51,10.27,10.37,326802,10.51,11.51,10.27,10.37,326802,0.0,1.0
2020-03-17,11.36,12.37,10.55,10.94,302658,11.36,12.37,10.55,10.94,302658,0.0,1.0
2020-03-18,10.02,11.47,10.0,10.87,442450,10.02,11.47,10.0,10.87,442450,0.0,1.0
2020-03-19,12.25,12.35,9.92,10.04,194435,12.25,12.35,9.92,10.04,194435,0.0,1.0
2020-03-20,11.49,12.54,10.97,12.37,226178,11.49,12.54,10.97,12.37,226178,0.0,1.0
2020-03-23,10.67,11.27,10.02,10.5,174699,10.67,11.27,10.02,10.5,174699,0.0,1.0
2020-03-24,12.08,13.01,11.42,11.42,158552,12.08,13.01,11.42,11.42,158552,0.0,1.0
2020-03-25,13.05,13.78,11.87,12.19,123004,13.05,13.78,11.87,12.19,123004,0.0,1.0
2020-03-26,14.7,14.75,13.21,13.26,140286,14.7,14.75,13.21,13.26,140286,0.0,1.0
2020-03-27,12.66,14.07,12.51,14.04,166889,12.66,14.07,12.51,14.04,166889,0.0,1.0
2020-03-30,13.04,13.68,12.68,12.68,88516,13.04,13.68,12.68,12.68,88516,0.0,1.0
2020-03-31,13.05,14.12,12.58,13.17,114718,13.05,14.12,12.58,13.17,114718,0.0,1.0
2020-04-01,11.7,13.12,11.63,12.54,120375,11.7,13.12,11.63,12.54,120375,0.0,1.0
2020-04-02,12.29,12.69,11.67,11.86,89843,12.29,12.69,11.67,11.86,89843,0.0,1.0
2020-04-03,12.1,12.74,11.56,12.33,101920,12.1,12.74,11.56,12.33,101920,0.0,1.0
2020-04-06,13.39,13.47,12.6,12.78,193069,13.39,13.47,12.6,12.78,193069,0.0,1.0
2020-04-07,12.67,14.46,12.32,14.09,95317,12.67,14.46,12.32,14.09,95317,0.0,1.0
2020-04-08,13.17,13.49,12.95,13.07,75175,13.17,13.49,12.95,13.07,75175,0.0,1.0
2020-04-09,14.39,14.63,13.19,13.64,84690,14.39,14.63,13.19,13.64,84690,0.0,1.0
2020-04-13,14.36,14.45,13.51,14.45,64332,14.36,14.45,13.51,14.45,64332,0.0,1.0
2020-04-14,13.95,15.35,13.83,14.82,69127,13.95,15.35,13.83,14.82,69127,0.0,1.0
2020-04-15,13.54,13.81,12.98,13.5,75584,13.54,13.81,12.98,13.5,75584,0.0,1.0
2020-04-16,13.38,14.07,12.8,13.75,69490,13.38,14.07,12.8,13.75,69490,0.0,1.0
2020-04-17,15.21,15.57,13.59,13.91,110600,15.21,15.57,13.59,13.91,110600,0.0,1.0
2020-04-20,14.36,15.7,14.24,15.04,138297,14.36,15.7,14.24,15.04,138297,0.0,1.0
2020-04-21,15.11,15.35,13.61,13.89,109024,15.11,15.35,13.61,13.89,109024,0.0,1.0
2020-04-22,15.49,16.24,15.29,15.55,119526,15.49,16.24,15.29,15.55,119526,0.0,1.0
2020-04-23,15.76,16.14,15.22,15.66,85054,15.76,16.14,15.22,15.66,85054,0.0,1.0
2020-04-24,15.63,15.91,14.65,15.81,89916,15.63,15.91,14.65,15.81,89916,0.0,1.0
2020-04-27,16.45,17.48,15.78,15.82,156767,16.45,17.48,15.78,15.82,156767,0.0,1.0
2020-04-28,16.77,16.93,15.91,16.93,151587,16.77,16.93,15.91,16.93,151587,0.0,1.0
2020-04-29,18.64,19.56,17.07,17.4,186646,18.64,19.56,17.07,17.4,186646,0.0,1.0
2020-04-30,16.75,18.0,15.01,18.0,357266,16.75,18.0,15.01,18.0,357266,0.0,1.0
2020-05-01,15.9,16.42,15.23,16.18,161712,15.9,16.42,15.23,16.18,161712,0.0,1.0
2020-05-04,16.5,16.55,15.64,15.83,88996,16.5,16.55,15.64,15.83,88996,0.0,1.0
2020-05-05,15.81,17.18,15.73,16.91,98916,15.81,17.18,15.73,16.91,98916,0.0,1.0
2020-05-06,15.55,16.34,15.49,15.86,75649,15.55,16.34,15.49,15.86,75649,0.0,1.0
2020-05-07,16.01,16.72,15.68,15.75,98479,16.01,16.72,15.68,15.75,98479,0.0,1.0
2020-05-08,16.77,17.3,16.02,16.42,137793,16.77,17.3,16.02,16.42,137793,0.0,1.0
2020-05-11,16.27,16.61,15.87,16.5,117593,16.27,16.61,15.87,16.5,117593,0.0,1.0
2020-05-12,15.83,16.41,15.81,16.31,86293,15.83,16.41,15.81,16.31,86293,0.0,1.0
2020-05-13,14.06,15.64,13.95,15.64,119783,14.06,15.64,13.95,15.64,119783,0.0,1.0
2020-05-14,14.23,14.61,13.11,13.72,134940,14.23,14.61,13.11,13.72,134940,0.0,1.0
2020-05-15,15.61,15.86,13.82,14.13,198366,15.61,15.86,13.82,14.13,198366,0.0,1.0
2020-05-18,16.55,17.0,15.99,16.25,139185,16.55,17.0,15.99,16.25,139185,0.0,1.0
2020-05-19,15.4,16.39,15.36,16.39,86640,15.4,16.39,15.36,16.39,86640,0.0,1.0
2020-05-20,16.29,16.6,15.51,15.79,80345,16.29,16.6,15.51,15.79,80345,0.0,1.0
2020-05-21,15.72,16.33,15.21,16.25,74609,15.72,16.33,15.21,16.25,74609,0.0,1.0
2020-05-22,16.17,16.42,15.71,15.86,83071,16.17,16.42,15.71,15.86,83071,0.0,1.0
2020-05-26,17.63,17.97,16.34,16.93,144752,17.63,17.97,16.34,16.93,144752,0.0,1.0
2020-05-27,18.11,18.22,16.82,18.03,93778,18.11,18.22,16.82,18.03,93778,0.0,1.0
2020-05-28,17.32,18.6,17.32,18.33,95775,17.32,18.6,17.32,18.33,95775,0.0,1.0
2020-05-29,17.19,17.52,16.7,17.19,183496,17.19,17.52,16.7,17.19,183496,0.0,1.0
2020-06-01,17.95,18.35,17.0,17.38,103133,17.95,18.35,17.0,17.38,103133,0.0,1.0
2020-06-02,17.5,18.19,17.28,18.19,109177,17.5,18.19,17.28,18.19,109177,0.0,1.0
2020-06-03,17.2,18.07,16.76,17.81,117242,17.2,18.07,16.76,17.81,117242,0.0,1.0
2020-06-04,18.03,18.33,17.04,17.04,105040,18.03,18.33,17.04,17.04,105040,0.0,1.0
2020-06-05,17.61,19.58,17.48,19.08,128904,17.61,19.58,17.48,19.08,128904,0.0,1.0
2020-06-08,20.77,21.67,17.81,17.81,242619,20.77,21.67,17.81,17.81,242619,0.0,1.0
2020-06-09,20.25,20.6,19.61,20.29,102811,20.25,20.6,19.61,20.29,102811,0.0,1.0
2020-06-10,18.33,20.43,18.01,20.43,175197,18.33,20.43,18.01,20.43,175197,0.0,1.0
2020-06-11,16.3,17.78,16.13,17.14,195612,16.3,17.78,16.13,17.14,195612,0.0,1.0
2020-06-12,16.94,17.41,16.38,17.13,148212,16.94,17.41,16.38,17.13,148212,0.0,1.0
2020-06-15,17.37,17.46,16.12,16.13,115013,17.37,17.46,16.12,16.13,115013,0.0,1.0
2020-06-16,17.96,18.58,17.08,18.46,116922,17.96,18.58,17.08,18.46,116922,0.0,1.0
2020-06-17,17.38,18.45,17.12,17.91,107542,17.38,18.45,17.12,17.91,107542,0.0,1.0
2020-06-18,17.57,17.98,17.08,17.08,65868,17.57,17.98,17.08,17.08,65868,0.0,1.0
2020-06-19,17.68,18.31,17.4,17.79,180481,17.68,18.31,17.4,17.79,180481,0.0,1.0
2020-06-22,17.06,17.63,16.52,17.62,150190,17.06,17.63,16.52,17.62,150190,0.0,1.0
2020-06-23,16.73,17.41,16.59,17.41,104429,16.73,17.41,16.59,17.41,104429,0.0,1.0
2020-06-24,16.18,16.95,15.78,16.41,143112,16.18,16.95,15.78,16.41,143112,0.0,1.0
2020-06-25,16.46,16.66,16.0,16.03,90337,16.46,16.66,16.0,16.03,90337,0.0,1.0
2020-06-26,15.36,16.33,15.34,16.28,199537,15.36,16.33,15.34,16.28,199537,0.0,1.0
2020-06-29,15.96,16.595,15.37,15.62,84422,15.96,16.595,15.37,15.62,84422,0.0,1.0
2020-06-30,15.99,16.18,15.28,15.74,126657,15.99,16.18,15.28,15.74,126657,0.0,1.0
2020-07-01,15.76,16.4,15.56,16.05,118506,15.76,16.4,15.56,16.05,118506,0.0,1.0
2020-07-02,15.68,16.32,15.65,16.19,70485,15.68,16.32,15.65,16.19,70485,0.0,1.0
2020-07-06,15.5,16.1,15.42,16.05,112216,15.5,16.1,15.42,16.05,112216,0.0,1.0
2020-07-07,15.03,15.58,15.0,15.24,78013,15.03,15.58,15.0,15.24,78013,0.0,1.0
2020-07-08,15.01,15.44,14.82,15.01,65836,15.01,15.44,14.82,15.01,65836,0.0,1.0
2020-07-09,14.67,15.1,14.57,15.0,79982,14.67,15.1,14.57,15.0,79982,0.0,1.0
2020-07-10,14.73,14.91,14.45,14.57,146697,14.73,14.91,14.45,14.57,146697,0.0,1.0
2020-07-13,14.05,15.31,14.0,14.94,79984,14.05,15.31,14.0,14.94,79984,0.0,1.0
2020-07-14,13.89,14.52,13.73,14.04,88209,13.89,14.52,13.73,14.04,88209,0.0,1.0
2020-07-15,14.63,14.87,14.15,14.28,94398,14.63,14.87,14.15,14.28,94398,0.0,1.0
2020-07-16,14.05,14.5,13.85,14.48,79105,14.05,14.5,13.85,14.48,79105,0.0,1.0
2020-07-17,14.53,14.79,14.0,14.05,68811,14.53,14.79,14.0,14.05,68811,0.0,1.0
2020-07-20,14.84,14.87,14.39,14.52,61267,14.84,14.87,14.39,14.52,61267,0.0,1.0
2020-07-21,14.75,15.65,14.57,15.18,73360,14.75,15.65,14.57,15.18,73360,0.0,1.0
2020-07-22,14.42,15.0742,14.25,14.63,56580,14.42,15.0742,14.25,14.63,56580,0.0,1.0
2020-07-23,14.45,14.56,14.24,14.42,81522,14.45,14.56,14.24,14.42,81522,0.0,1.0
2020-07-24,14.075,14.52,14.01,14.34,69528,14.075,14.52,14.01,14.34,69528,0.0,1.0
2020-07-27,13.6,14.0917,13.51,14.08,72446,13.6,14.0917,13.51,14.08,72446,0.0,1.0
2020-07-28,13.03,13.621,12.78,13.4,110924,13.03,13.621,12.78,13.4,110924,0.0,1.0
2020-07-29,13.33,13.56,13.03,13.2,97484,13.33,13.56,13.03,13.2,97484,0.0,1.0
2020-07-30,12.91,13.31,11.77,12.67,219503,12.91,13.31,11.77,12.67,219503,0.0,1.0
2020-07-31,14.06,14.06,12.56,12.81,109004,14.06,14.06,12.56,12.81,109004,0.0,1.0
2020-08-03,14.93,15.32,13.7803,14.26,129501,14.93,15.32,13.7803,14.26,129501,0.0,1.0
2020-08-04,14.97,15.05,14.4,15.0,102035,14.97,15.05,14.4,15.0,102035,0.0,1.0
2020-08-05,15.68,15.71,14.7,15.25,137024,15.68,15.71,14.7,15.25,137024,0.0,1.0
2020-08-06,15.32,15.66,14.75,15.66,88756,15.32,15.66,14.75,15.66,88756,0.0,1.0
2020-08-07,14.97,15.48,14.57,15.11,81027,14.97,15.48,14.57,15.11,81027,0.0,1.0
2020-08-10,15.36,15.85,15.03,15.03,85202,15.36,15.85,15.03,15.03,85202,0.0,1.0
2020-08-11,15.31,15.86,15.17,15.57,94307,15.31,15.86,15.17,15.57,94307,0.0,1.0
2020-08-12,15.19,15.63,15.01,15.58,45507,15.19,15.63,15.01,15.58,45507,0.0,1.0
2020-08-13,15.07,15.23,14.915,15.07,32633,15.07,15.23,14.915,15.07,32633,0.0,1.0
2020-08-14,15.15,15.32,14.96,14.96,36180,15.15,15.32,14.96,14.96,36180,0.0,1.0
2020-08-17,15.34,15.7,15.06,15.36,76252,15.34,15.7,15.06,15.36,76252,0.0,1.0
2020-08-18,15.0,15.38,14.98,15.38,68435,15.0,15.38,14.98,15.38,68435,0.0,1.0
2020-08-19,15.03,15.36,14.95,15.1,57294,15.03,15.36,14.95,15.1,57294,0.0,1.0
2020-08-20,14.23,15.08,14.14,14.82,63175,14.23,15.08,14.14,14.82,63175,0.0,1.0
2020-08-21,13.99,14.89,13.83,14.07,77781,13.99,14.89,13.83,14.07,77781,0.0,1.0
2020-08-24,14.2,14.61,13.905,14.05,65643,14.2,14.61,13.905,14.05,65643,0.0,1.0
2020-08-25,14.23,14.37,13.7573,14.18,35560,14.23,14.37,13.7573,14.18,35560,0.0,1.0
2020-08-26,14.34,14.45,14.1,14.22,58941,14.34,14.45,14.1,14.22,58941,0.0,1.0
2020-08-27,14.53,14.76,14.39,14.42,66415,14.53,14.76,14.39,14.42,66415,0.0,1.0
2020-08-28,15.45,15.51,14.55,14.55,91178,15.45,15.51,14.55,14.55,91178,0.0,1.0
2020-08-31,15.98,16.13,15.2909,15.36,98247,15.98,16.13,15.2909,15.36,98247,0.0,1.0
2020-09-01,17.37,17.56,15.84,15.84,257417,17.37,17.56,15.84,15.84,257417,0.0,1.0
2020-09-02,16.49,17.664,16.07,17.57,132605,16.49,17.664,16.07,17.57,132605,0.0,1.0
2020-09-03,15.57,16.51,15.44,16.51,107166,15.57,16.51,15.44,16.51,107166,0.0,1.0
2020-09-04,15.1,15.67,14.785,15.61,101365,15.1,15.67,14.785,15.61,101365,0.0,1.0
2020-09-08,18.22,18.53,14.37,14.75,287764,18.22,18.53,14.37,14.75,287764,0.0,1.0
2020-09-09,18.29,19.13,18.12,18.55,145861,18.29,19.13,18.12,18.55,145861,0.0,1.0
2020-09-10,17.97,18.74,16.93,18.56,94545,17.97,18.74,16.93,18.56,94545,0.0,1.0
2020-09-11,17.91,18.24,17.61,18.03,69619,17.91,18.24,17.61,18.03,69619,0.0,1.0
2020-09-14,18.91,19.16,18.1,18.1,123676,18.91,19.16,18.1,18.1,123676,0.0,1.0
2020-09-15,18.84,19.24,18.8,19.04,135966,18.84,19.24,18.8,19.04,135966,0.0,1.0
2020-09-16,19.2,19.58,18.43,18.98,106431,19.2,19.58,18.43,18.98,106431,0.0,1.0
2020-09-17,18.96,19.18,18.66,18.67,65959,18.96,19.18,18.66,18.67,65959,0.0,1.0
2020-09-18,18.5,19.06,18.2,18.85,166677,18.5,19.06,18.2,18.85,166677,0.0,1.0
2020-09-21,17.66,18.04,17.22,17.89,101875,17.66,18.04,17.22,17.89,101875,0.0,1.0
2020-09-22,17.67,17.97,17.265,17.68,62720,17.67,17.97,17.265,17.68,62720,0.0,1.0
2020-09-23,16.89,17.76,16.76,17.73,71850,16.89,17.76,16.76,17.73,71850,0.0,1.0
2020-09-24,16.2,16.78,16.06,16.77,99522,16.2,16.78,16.06,16.77,99522,0.0,1.0
2020-09-25,16.84,16.97,16.16,16.16,84985,16.84,16.97,16.16,16.16,84985,0.0,1.0
2020-09-28,17.45,18.01,17.13,17.29,59158,17.45,18.01,17.13,17.29,59158,0.0,1.0
2020-09-29,21.9,23.82,17.59,17.75,803596,21.9,23.82,17.59,17.75,803596,0.0,1.0
2020-09-30,22.33,22.9357,21.5801,21.63,239165,22.33,22.9357,21.5801,21.63,239165,0.0,1.0
2020-10-01,27.47,28.0,22.54,22.56,594580,27.47,28.0,22.54,22.56,594580,0.0,1.0
2020-10-02,26.89,28.34,25.3,27.24,269443,26.89,28.34,25.3,27.24,269443,0.0,1.0
2020-10-05,26.29,28.94,26.12,27.01,138584,26.29,28.94,26.12,27.01,138584,0.0,1.0
2020-10-06,28.37,29.45,27.0,27.0,246728,28.37,29.45,27.0,27.0,246728,0.0,1.0
2020-10-07,30.5,31.47,28.437,28.75,259952,30.5,31.47,28.437,28.75,259952,0.0,1.0
2020-10-08,30.13,31.7899,28.55,30.95,156565,30.13,31.7899,28.55,30.95,156565,0.0,1.0
2020-10-09,29.21,31.07,28.4,30.49,119640,29.21,31.07,28.4,30.49,119640,0.0,1.0
2020-10-12,28.87,29.98,28.5,29.21,90404,28.87,29.98,28.5,29.21,90404,0.0,1.0
2020-10-13,29.65,30.49,28.42,28.42,96944,29.65,30.49,28.42,28.42,96944,0.0,1.0
2020-10-14,29.71,30.79,29.19,29.88,66909,29.71,30.79,29.19,29.88,66909,0.0,1.0
2020-10-15,30.65,30.9,28.8901,29.14,80637,30.65,30.9,28.8901,29.14,80637,0.0,1.0
2020-10-16,29.92,31.46,29.72,30.53,58678,29.92,31.46,29.72,30.53,58678,0.0,1.0
2020-10-19,30.01,32.3799,29.88,30.35,118767,30.01,32.3799,29.88,30.35,118767,0.0,1.0
2020-10-20,29.78,30.93,29.5201,30.32,75653,29.78,30.93,29.5201,30.32,75653,0.0,1.0
2020-10-21,29.75,30.12,28.78,30.12,63789,29.75,30.12,28.78,30.12,63789,0.0,1.0
2020-10-22,31.08,31.33,29.56,29.88,69589,31.08,31.33,29.56,29.88,69589,0.0,1.0
2020-10-23,32.85,33.02,30.5,31.57,136439,32.85,33.02,30.5,31.57,136439,0.0,1.0
2020-10-26,30.99,32.9065,30.26,32.52,114826,30.99,32.9065,30.26,32.52,114826,0.0,1.0
2020-10-27,30.56,31.931,29.85,30.93,131871,30.56,31.931,29.85,30.93,131871,0.0,1.0
2020-10-28,28.75,30.535,28.52,29.8,140434,28.75,30.535,28.52,29.8,140434,0.0,1.0
2020-10-29,34.61,35.505,28.29,28.29,340731,34.61,35.505,28.29,28.29,340731,0.0,1.0
2020-10-30,31.69,34.61,30.44,34.46,225189,31.69,34.61,30.44,34.46,225189,0.0,1.0
2020-11-02,31.4,32.91,30.76,31.56,111897,31.4,32.91,30.76,31.56,111897,0.0,1.0
2020-11-03,32.43,33.98,31.56,31.79,270665,32.43,33.98,31.56,31.79,270665,0.0,1.0
2020-11-04,31.18,33.39,30.7,32.15,195448,31.18,33.39,30.7,32.15,195448,0.0,1.0
2020-11-05,32.7,33.2,30.59,31.6,255265,32.7,33.2,30.59,31.6,255265,0.0,1.0
2020-11-06,31.54,33.1979,31.15,32.7,90014,31.54,33.1979,31.15,32.7,90014,0.0,1.0
2020-11-09,34.28,34.68,32.51,33.97,213223,34.28,34.68,32.51,33.97,213223,0.0,1.0
2020-11-10,36.27,36.9588,34.0301,34.82,203842,36.27,36.9588,34.0301,34.82,203842,0.0,1.0
2020-11-11,35.99,37.828,34.95,36.23,200942,35.99,37.828,34.95,36.23,200942,0.0,1.0
2020-11-12,34.64,37.21,34.19,35.49,203213,34.64,37.21,34.19,35.49,203213,0.0,1.0
2020-11-13,33.77,35.809,33.2,34.95,92343,33.77,35.809,33.2,34.95,92343,0.0,1.0
2020-11-16,34.5,35.88,33.8001,34.5,69663,34.5,35.88,33.8001,34.5,69663,0.0,1.0
2020-11-17,38.4,39.0,33.55,33.91,226716,38.4,39.0,33.55,33.91,226716,0.0,1.0
2020-11-18,40.69,44.75,38.28,38.28,364883,40.69,44.75,38.28,38.28,364883,0.0,1.0
2020-11-19,39.5,42.3578,39.379,40.41,152717,39.5,42.3578,39.379,40.41,152717,0.0,1.0
2020-11-20,38.56,39.42,38.0,39.11,110501,38.56,39.42,38.0,39.11,110501,0.0,1.0
2020-11-23,39.65,40.42,38.72,38.8,134211,39.65,40.42,38.72,38.8,134211,0.0,1.0
2020-11-24,38.54,41.5833,37.75,40.18,128466,38.54,41.5833,37.75,40.18,128466,0.0,1.0
2020-11-25,38.91,39.19,38.1105,38.37,78931,38.91,39.19,38.1105,38.37,78931,0.0,1.0
2020-11-27,42.63,45.0367,39.29,39.29,264551,42.63,45.0367,39.29,39.29,264551,0.0,1.0
2020-11-30,42.03,42.94,38.35,42.22,231415,42.03,42.94,38.35,42.22,231415,0.0,1.0
2020-12-01,49.23,51.2,43.7501,44.13,445908,49.23,51.2,43.7501,44.13,445908,0.0,1.0
2020-12-02,50.7,51.75,47.04,49.4,292275,50.7,51.75,47.04,49.4,292275,0.0,1.0
2020-12-03,49.21,52.62,49.11,50.9,210121,49.21,52.62,49.11,50.9,210121,0.0,1.0
2020-12-04,51.91,52.44,48.6,49.33,134990,51.91,52.44,48.6,49.33,134990,0.0,1.0
2020-12-07,51.84,55.8,51.15,51.32,224166,51.84,55.8,51.15,51.32,224166,0.0,1.0
2020-12-08,55.88,56.14,51.14,51.14,195795,55.88,56.14,51.14,51.14,195795,0.0,1.0
2020-12-09,53.02,58.74,51.41,56.0,363619,53.02,58.74,51.41,56.0,363619,0.0,1.0
2020-12-10,53.29,54.5,51.76,51.99,124637,53.29,54.5,51.76,51.99,124637,0.0,1.0
2020-12-11,52.37,53.635,51.12,52.34,120166,52.37,53.635,51.12,52.34,120166,0.0,1.0
2020-12-14,49.96,52.281,49.14,51.19,241124,49.96,52.281,49.14,51.19,241124,0.0,1.0
2020-12-15,51.26,51.43,49.32,50.88,117097,51.26,51.43,49.32,50.88,117097,0.0,1.0
2020-12-16,50.63,52.4152,48.9822,51.39,110276,50.63,52.4152,48.9822,51.39,110276,0.0,1.0
2020-12-17,50.78,51.9,49.93,50.81,135703,50.78,51.9,49.93,50.81,135703,0.0,1.0
2020-12-18,50.86,51.64,49.55,50.91,209653,50.86,51.64,49.55,50.91,209653,0.0,1.0
2020-12-21,51.12,51.48,48.98,49.15,131142,51.12,51.48,48.98,49.15,131142,0.0,1.0
2020-12-22,51.85,53.38,51.4,51.6,140282,51.85,53.38,51.4,51.6,140282,0.0,1.0
2020-12-23,51.44,53.27,50.65,51.99,91079,51.44,53.27,50.65,51.99,91079,0.0,1.0
2020-12-24,50.76,51.79,50.41,51.5,33446,50.76,51.79,50.41,51.5,33446,0.0,1.0
2020-12-28,50.39,55.575,49.86,50.99,312988,50.39,55.575,49.86,50.99,312988,0.0,1.0
2020-12-29,47.03,51.375,46.335,50.85,158141,47.03,51.375,46.335,50.85,158141,0.0,1.0
2020-12-30,47.24,48.66,46.5,47.09,103823,47.24,48.66,46.5,47.09,103823,0.0,1.0
2020-12-31,47.24,51.12,42.35,46.76,281362,47.24,51.12,42.35,46.76,281362,0.0,1.0
2021-01-04,47.31,47.5,44.21,45.77,245354,47.31,47.5,44.21,45.77,245354,0.0,1.0
2021-01-05,48.96,49.82,47.31,47.31,96709,48.96,49.82,47.31,47.31,96709,0.0,1.0
2021-01-06,49.18,52.23,48.43,48.56,165085,49.18,52.23,48.43,48.56,165085,0.0,1.0
2021-01-07,48.04,50.96,47.79,50.0,123623,48.04,50.96,47.79,50.0,123623,0.0,1.0
2021-01-08,47.53,49.07,46.6,47.94,120003,47.53,49.07,46.6,47.94,120003,0.0,1.0
2021-01-11,47.32,48.6991,46.26,46.87,98737,47.32,48.6991,46.26,46.87,98737,0.0,1.0
2021-01-12,47.67,48.75,45.8,47.43,148644,47.67,48.75,45.8,47.43,148644,0.0,1.0
2021-01-13,46.12,47.87,45.82,47.73,60168,46.12,47.87,45.82,47.73,60168,0.0,1.0
2021-01-14,45.34,50.49,44.7,46.25,115166,45.34,50.49,44.7,46.25,115166,0.0,1.0
2021-01-15,44.88,46.02,42.61,44.76,212011,44.88,46.02,42.61,44.76,212011,0.0,1.0
2021-01-19,41.92,45.7899,41.77,45.15,168434,41.92,45.7899,41.77,45.15,168434,0.0,1.0
2021-01-20,43.53,44.93,41.83,42.1,181939,43.53,44.93,41.83,42.1,181939,0.0,1.0
2021-01-21,40.11,43.0,40.05,43.0,176428,40.11,43.0,40.05,43.0,176428,0.0,1.0
2021-01-22,42.09,42.83,38.1,38.89,245253,42.09,42.83,38.1,38.89,245253,0.0,1.0
2021-01-25,42.41,46.585,41.5,41.7,256035,42.41,46.585,41.5,41.7,256035,0.0,1.0
2021-01-26,39.24,43.78,38.28,42.9,193349,39.24,43.78,38.28,42.9,193349,0.0,1.0
2021-01-27,39.2,41.15,36.62,38.03,274095,39.2,41.15,36.62,38.03,274095,0.0,1.0
2021-01-28,38.76,40.72,37.35,40.22,121707,38.76,40.72,37.35,40.22,121707,0.0,1.0
2021-01-29,38.86,42.0,37.65,39.41,392213,38.86,42.0,37.65,39.41,392213,0.0,1.0
2021-02-01,40.54,40.94,39.04,39.51,109426,40.54,40.94,39.04,39.51,109426,0.0,1.0
2021-02-02,43.16,43.695,39.84,40.81,142511,43.16,43.695,39.84,40.81,142511,0.0,1.0
2021-02-03,43.93,44.84,42.755,43.0,125899,43.93,44.84,42.755,43.0,125899,0.0,1.0
2021-02-04,43.54,45.4399,43.35,44.46,62121,43.54,45.4399,43.35,44.46,62121,0.0,1.0
2021-02-05,43.0,44.49,41.9669,44.27,104445,43.0,44.49,41.9669,44.27,104445,0.0,1.0
2021-02-08,45.41,46.7593,43.4556,43.51,157113,45.41,46.7593,43.4556,43.51,157113,0.0,1.0
2021-02-09,46.01,46.5,44.6,45.49,149604,46.01,46.5,44.6,45.49,149604,0.0,1.0
2021-02-10,44.77,48.0,44.0001,46.8,134234,44.77,48.0,44.0001,46.8,134234,0.0,1.0
2021-02-11,42.76,46.25,42.11,44.94,122645,42.76,46.25,42.11,44.94,122645,0.0,1.0
2021-02-12,44.36,44.73,42.09,42.21,85985,44.36,44.73,42.09,42.21,85985,0.0,1.0
2021-02-16,43.79,45.1243,43.5,44.33,48525,43.79,45.1243,43.5,44.33,48525,0.0,1.0
2021-02-17,44.03,44.03,42.32,43.12,58921,44.03,44.03,42.32,43.12,58921,0.0,1.0
2021-02-18,41.62,43.6,40.83,43.3,105295,41.62,43.6,40.83,43.3,105295,0.0,1.0
2021-02-19,41.91,43.99,41.11,41.8,79538,41.91,43.99,41.11,41.8,79538,0.0,1.0
2021-02-22,42.09,43.03,41.18,41.32,75534,42.09,43.03,41.18,41.32,75534,0.0,1.0
2021-02-23,41.71,42.49,38.05,41.74,127446,41.71,42.49,38.05,41.74,127446,0.0,1.0
2021-02-24,42.09,42.47,40.76,41.35,93210,42.09,42.47,40.76,41.35,93210,0.0,1.0
2021-02-25,34.76,40.2,34.75,39.1,474697,34.76,40.2,34.75,39.1,474697,0.0,1.0
2021-02-26,36.59,37.46,34.72,35.28,229305,36.59,37.46,34.72,35.28,229305,0.0,1.0
2021-03-01,38.85,39.77,36.94,36.94,103275,38.85,39.77,36.94,36.94,103275,0.0,1.0
2021-03-02,37.89,39.41,37.45,39.22,72713,37.89,39.41,37.45,39.22,72713,0.0,1.0
2021-03-03,35.66,39.685,35.2,37.81,212638,35.66,39.685,35.2,37.81,212638,0.0,1.0
2021-03-04,31.64,36.82,31.01,35.42,499835,31.64,36.82,31.01,35.42,499835,0.0,1.0
2021-03-05,31.97,34.5159,28.9001,32.65,450402,31.97,34.5159,28.9001,32.65,450402,0.0,1.0
2021-03-08,30.7,33.14,30.15,31.44,185241,30.7,33.14,30.15,31.44,185241,0.0,1.0
2021-03-09,32.75,34.505,30.96,30.96,210049,32.75,34.505,30.96,30.96,210049,0.0,1.0
2021-03-10,32.59,34.73,32.22,33.03,97388,32.59,34.73,32.22,33.03,97388,0.0,1.0
2021-03-11,34.58,35.57,33.01,33.28,177919,34.58,35.57,33.01,33.28,177919,0.0,1.0
2021-03-12,35.99,36.23,33.75,34.09,172854,35.99,36.23,33.75,34.09,172854,0.0,1.0
2021-03-15,34.73,36.315,34.29,35.69,60169,34.73,36.315,34.29,35.69,60169,0.0,1.0
2021-03-16,33.7,35.6,33.301,34.94,88926,33.7,35.6,33.301,34.94,88926,0.0,1.0
2021-03-17,36.17,37.09,32.78,33.29,121736,36.17,37.09,32.78,33.29,121736,0.0,1.0
2021-03-18,34.93,36.94,34.61,35.49,103094,34.93,36.94,34.61,35.49,103094,0.0,1.0
2021-03-19,35.64,36.18,34.0,35.04,209322,35.64,36.18,34.0,35.04,209322,0.0,1.0
2021-03-22,35.66,36.51,35.09,35.88,98879,35.66,36.51,35.09,35.88,98879,0.0,1.0
2021-03-23,35.84,37.21,34.6787,35.42,139547,35.84,37.21,34.6787,35.42,139547,0.0,1.0
2021-03-24,33.85,37.4342,33.72,36.2,142954,33.85,37.4342,33.72,36.2,142954,0.0,1.0
2021-03-25,33.14,35.5,33.01,33.43,110216,33.14,35.5,33.01,33.43,110216,0.0,1.0
2021-03-26,32.5,34.79,30.77,33.43,160295,32.5,34.79,30.77,33.43,160295,0.0,1.0
2021-03-29,29.01,33.04,29.0,32.42,134555,29.01,33.04,29.0,32.42,134555,0.0,1.0
2021-03-30,28.765,30.3779,28.01,28.9,195762,28.765,30.3779,28.01,28.9,195762,0.0,1.0
2021-03-31,29.66,29.93,28.0,29.17,275648,29.66,29.93,28.0,29.17,275648,0.0,1.0
2021-04-01,31.13,33.23,30.18,30.18,148513,31.13,33.23,30.18,30.18,148513,0.0,1.0
2021-04-05,30.87,32.46,30.4,31.51,60649,30.87,32.46,30.4,31.51,60649,0.0,1.0
2021-04-06,31.17,31.77,30.54,30.9,81151,31.17,31.77,30.54,30.9,81151,0.0,1.0
2021-04-07,29.43,31.33,29.25,31.2,139335,29.43,31.33,29.25,31.2,139335,0.0,1.0
2021-04-08,30.3,30.63,29.11,29.86,60510,30.3,30.63,29.11,29.86,60510,0.0,1.0
2021-04-09,29.44,30.3,29.26,30.08,66484,29.44,30.3,29.26,30.08,66484,0.0,1.0
2021-04-12,28.93,29.39,27.9,29.28,104881,28.93,29.39,27.9,29.28,104881,0.0,1.0
2021-04-13,35.27,37.33,31.75,32.2,1328517,35.27,37.33,31.75,32.2,1328517,0.0,1.0
2021-04-14,34.07,37.23,33.68,35.0,409036,34.07,37.23,33.68,35.0,409036,0.0,1.0
2021-04-15,35.22,35.51,33.82,34.81,109120,35.22,35.51,33.82,34.81,109120,0.0,1.0
2021-04-16,34.64,35.58,34.03,35.18,94031,34.64,35.58,34.03,35.18,94031,0.0,1.0
2021-04-19,34.54,35.06,33.7,34.04,206402,34.54,35.06,33.7,34.04,206402,0.0,1.0
2021-04-20,34.17,35.64,33.0108,34.31,206045,34.17,35.64,33.0108,34.31,206045,0.0,1.0
2021-04-21,35.0,35.4,33.78,33.99,126986,35.0,35.4,33.78,33.99,126986,0.0,1.0
2021-04-22,35.63,36.7,35.0,35.17,133093,35.63,36.7,35.0,35.17,133093,0.0,1.0
2021-04-23,35.88,36.13,35.02,36.0,130595,35.88,36.13,35.02,36.0,130595,0.0,1.0
2021-04-26,39.69,39.9678,35.0,35.92,203402,39.69,39.9678,35.0,35.92,203402,0.0,1.0
2021-04-27,38.21,40.09,37.46,40.04,205312,38.21,40.09,37.46,40.04,205312,0.0,1.0
2021-04-28,37.31,38.3527,36.61,38.33,115434,37.31,38.3527,36.61,38.33,115434,0.0,1.0
2021-04-29,38.1,38.93,35.52,38.18,282187,38.1,38.93,35.52,38.18,282187,0.0,1.0
2021-04-30,33.73,38.93,33.72,37.67,246500,33.73,38.93,33.72,37.67,246500,0.0,1.0
2021-05-03,32.01,34.645,31.67,34.0,282413,32.01,34.645,31.67,34.0,282413,0.0,1.0
2021-05-04,33.17,33.66,31.625,31.73,418727,33.17,33.66,31.625,31.73,418727,0.0,1.0
2021-05-05,30.29,33.94,29.97,33.33,271387,30.29,33.94,29.97,33.33,271387,0.0,1.0
2021-05-06,30.45,30.79,29.78,30.37,362080,30.45,30.79,29.78,30.37,362080,0.0,1.0
2021-05-07,30.61,31.96,30.43,30.85,84341,30.61,31.96,30.43,30.85,84341,0.0,1.0
2021-05-10,28.7,30.24,27.965,30.24,202348,28.7,30.24,27.965,30.24,202348,0.0,1.0
2021-05-11,31.63,31.8,27.56,27.96,150282,31.63,31.8,27.56,27.96,150282,0.0,1.0
2021-05-12,30.73,32.65,30.2422,31.08,185044,30.73,32.65,30.2422,31.08,185044,0.0,1.0
2021-05-13,28.56,31.69,27.57,31.42,222756,28.56,31.69,27.57,31.42,222756,0.0,1.0
2021-05-14,30.4,30.64,27.51,29.09,168768,30.4,30.64,27.51,29.09,168768,0.0,1.0
2021-05-17,30.44,30.785,29.73,29.73,71945,30.44,30.785,29.73,29.73,71945,0.0,1.0
2021-05-18,31.35,31.94,30.46,30.69,99429,31.35,31.94,30.46,30.69,99429,0.0,1.0
2021-05-19,30.87,31.0422,30.05,30.51,91493,30.87,31.0422,30.05,30.51,91493,0.0,1.0
2021-05-20,31.97,32.3,30.765,31.1,112417,31.97,32.3,30.765,31.1,112417,0.0,1.0
2021-05-21,32.85,33.115,31.9101,32.44,76881,32.85,33.115,31.9101,32.44,76881,0.0,1.0
2021-05-24,33.22,33.78,32.72,33.2,81761,33.22,33.78,32.72,33.2,81761,0.0,1.0
2021-05-25,32.59,33.94,32.44,33.58,69786,32.59,33.94,32.44,33.58,69786,0.0,1.0
2021-05-26,34.33,34.33,32.74,32.74,67038,34.33,34.33,32.74,32.74,67038,0.0,1.0
2021-05-27,34.78,35.39,34.14,34.38,91729,34.78,35.39,34.14,34.38,91729,0.0,1.0
2021-05-28,34.77,36.35,34.135,34.98,100949,34.77,36.35,34.135,34.98,100949,0.0,1.0
2021-06-01,33.77,35.575,32.5,35.16,112976,33.77,35.575,32.5,35.16,112976,0.0,1.0
2021-06-02,33.98,34.21,32.8831,33.94,78794,33.98,34.21,32.8831,33.94,78794,0.0,1.0
2021-06-03,33.39,34.29,32.91,33.62,38647,33.39,34.29,32.91,33.62,38647,0.0,1.0
2021-06-04,33.63,34.77,33.48,33.48,63859,33.63,34.77,33.48,33.48,63859,0.0,1.0
2021-06-07,34.54,34.8,33.1201,33.7,76014,34.54,34.8,33.1201,33.7,76014,0.0,1.0
2021-06-08,35.5,36.46,34.92,34.92,102849,35.5,36.46,34.92,34.92,102849,0.0,1.0
2021-06-09,34.11,36.28,33.64,35.82,105690,34.11,36.28,33.64,35.82,105690,0.0,1.0
2021-06-10,34.1,34.75,33.3567,34.23,82660,34.1,34.75,33.3567,34.23,82660,0.0,1.0
2021-06-11,34.04,34.8099,33.74,34.23,67674,34.04,34.8099,33.74,34.23,67674,0.0,1.0
2021-06-14,32.84,34.54,32.67,34.21,87035,32.84,34.54,32.67,34.21,87035,0.0,1.0
2021-06-15,31.62,32.94,31.14,32.94,104776,31.62,32.94,31.14,32.94,104776,0.0,1.0
2021-06-16,31.31,31.95,30.5,31.35,59572,31.31,31.95,30.5,31.35,59572,0.0,1.0
2021-06-17,31.95,32.54,30.31,31.05,59370,31.95,32.54,30.31,31.05,59370,0.0,1.0
2021-06-18,31.21,32.06,30.66,31.4,215767,31.21,32.06,30.66,31.4,215767,0.0,1.0
2021-06-21,31.64,32.175,30.27,31.28,82293,31.64,32.175,30.27,31.28,82293,0.0,1.0
2021-06-22,31.91,31.95,30.46,31.62,60126,31.91,31.95,30.46,31.62,60126,0.0,1.0
2021-06-23,33.63,33.68,32.0,32.15,63774,33.63,33.68,32.0,32.15,63774,0.0,1.0
2021-06-24,33.79,35.77,33.06,34.0,154768,33.79,35.77,33.06,34.0,154768,0.0,1.0
2021-06-25,33.18,36.16,32.73,33.315,192049,33.18,36.16,32.73,33.315,192049,0.0,1.0
2021-06-28,32.97,33.9,32.15,33.53,86073,32.97,33.9,32.15,33.53,86073,0.0,1.0
2021-06-29,33.81,35.34,32.81,33.22,113672,33.81,35.34,32.81,33.22,113672,0.0,1.0
2021-06-30,33.5,33.78,32.65,33.1,86038,33.5,33.78,32.65,33.1,86038,0.0,1.0
2021-07-01,33.31,34.37,32.78,33.275,89006,33.31,34.37,32.78,33.275,89006,0.0,1.0
2021-07-02,32.47,33.44,32.01,33.44,53879,32.47,33.44,32.01,33.44,53879,0.0,1.0
2021-07-06,31.27,32.5,30.4001,32.42,102245,31.27,32.5,30.4001,32.42,102245,0.0,1.0
2021-07-07,30.4,31.35,29.9,31.35,40575,30.4,31.35,29.9,31.35,40575,0.0,1.0
2021-07-08,30.21,30.79,29.06,29.81,47079,30.21,30.79,29.06,29.81,47079,0.0,1.0
2021-07-09,30.61,30.85,29.936,30.29,22931,30.61,30.85,29.936,30.29,22931,0.0,1.0
2021-07-12,29.69,30.89,29.1,30.89,56681,29.69,30.89,29.1,30.89,56681,0.0,1.0
2021-07-13,28.56,29.42,27.75,29.38,168138,28.56,29.42,27.75,29.38,168138,0.0,1.0
2021-07-14,27.4,29.05,26.965,29.05,125252,27.4,29.05,26.965,29.05,125252,0.0,1.0
2021-07-15,27.81,28.725,26.84,27.33,139945,27.81,28.725,26.84,27.33,139945,0.0,1.0
2021-07-16,26.83,28.34,25.6,28.31,310681,26.83,28.34,25.6,28.31,310681,0.0,1.0
2021-07-19,26.49,26.685,25.5,26.44,224362,26.49,26.685,25.5,26.44,224362,0.0,1.0
2021-07-20,28.18,29.285,25.77,26.66,145116,28.18,29.285,25.77,26.66,145116,0.0,1.0
2021-07-21,28.33,29.29,28.02,28.18,56240,28.33,29.29,28.02,28.18,56240,0.0,1.0
2021-07-22,27.37,28.595,27.27,28.41,39522,27.37,28.595,27.27,28.41,39522,0.0,1.0
2021-07-23,27.31,27.97,26.76,27.8,40688,27.31,27.97,26.76,27.8,40688,0.0,1.0
2021-07-26,27.05,27.51,26.55,27.43,57217,27.05,27.51,26.55,27.43,57217,0.0,1.0
2021-07-27,27.49,27.97,26.6501,27.07,76733,27.49,27.97,26.6501,27.07,76733,0.0,1.0
2021-07-28,28.12,28.215,27.54,27.54,41739,28.12,28.215,27.54,27.54,41739,0.0,1.0
2021-07-29,28.51,28.865,27.91,28.34,51757,28.51,28.865,27.91,28.34,51757,0.0,1.0
2021-07-30,28.7,28.8,27.275,27.275,69964,28.7,28.8,27.275,27.275,69964,0.0,1.0
2021-08-02,28.65,29.32,28.47,28.78,112303,28.65,29.32,28.47,28.78,112303,0.0,1.0
2021-08-03,26.39,28.77,26.27,28.77,76841,26.39,28.77,26.27,28.77,76841,0.0,1.0
2021-08-04,25.52,26.7466,25.3,26.16,77257,25.52,26.7466,25.3,26.16,77257,0.0,1.0
2021-08-05,28.46,28.66,25.5,25.71,118462,28.46,28.66,25.5,25.71,118462,0.0,1.0
2021-08-06,27.79,31.0,26.5,26.5,362872,27.79,31.0,26.5,26.5,362872,0.0,1.0
2021-08-09,27.37,28.83,27.37,27.51,87288,27.37,28.83,27.37,27.51,87288,0.0,1.0
2021-08-10,27.25,28.7,26.5,27.66,305558,27.25,28.7,26.5,27.66,305558,0.0,1.0
2021-08-11,27.0,27.68,26.68,27.52,159501,27.0,27.68,26.68,27.52,159501,0.0,1.0
2021-08-12,26.4,27.02,26.14,27.02,82917,26.4,27.02,26.14,27.02,82917,0.0,1.0
2021-08-13,25.83,26.7,25.51,26.29,104529,25.83,26.7,25.51,26.29,104529,0.0,1.0
2021-08-16,25.55,26.45,25.25,25.81,97427,25.55,26.45,25.25,25.81,97427,0.0,1.0
2021-08-17,24.33,25.96,24.2,25.14,142046,24.33,25.96,24.2,25.14,142046,0.0,1.0
2021-08-18,24.13,25.0,23.93,24.4,95130,24.13,25.0,23.93,24.4,95130,0.0,1.0
2021-08-19,24.04,24.44,22.11,23.69,108749,24.04,24.44,22.11,23.69,108749,0.0,1.0
2021-08-20,24.74,25.43,23.9,23.9,90171,24.74,25.43,23.9,23.9,90171,0.0,1.0
2021-08-23,26.28,26.48,24.8,25.41,77468,26.28,26.48,24.8,25.41,77468,0.0,1.0
2021-08-24,26.03,27.1499,25.93,26.24,58554,26.03,27.1499,25.93,26.24,58554,0.0,1.0
2021-08-25,26.99,27.67,25.95,26.2,110024,26.99,27.67,25.95,26.2,110024,0.0,1.0
2021-08-26,26.48,27.27,26.2672,26.75,56307,26.48,27.27,26.2672,26.75,56307,0.0,1.0
2021-08-27,27.81,27.98,26.4,26.4,98539,27.81,27.98,26.4,26.4,98539,0.0,1.0
2021-08-30,28.01,28.471,27.43,28.11,93549,28.01,28.471,27.43,28.11,93549,0.0,1.0
2021-08-31,29.24,29.61,27.66,27.66,187129,29.24,29.61,27.66,27.66,187129,0.0,1.0
2021-09-01,29.66,30.01,28.64,29.19,148626,29.66,30.01,28.64,29.19,148626,0.0,1.0
2021-09-02,29.86,30.82,29.3,29.85,121669,29.86,30.82,29.3,29.85,121669,0.0,1.0
2021-09-03,30.42,30.87,29.62,29.62,99455,30.42,30.87,29.62,29.62,99455,0.0,1.0
2021-09-07,30.42,31.16,29.495,30.3,119659,30.42,31.16,29.495,30.3,119659,0.0,1.0
2021-09-08,31.25,31.59,28.8572,29.815,121358,31.25,31.59,28.8572,29.815,121358,0.0,1.0
2021-09-09,34.42,34.97,30.52,30.84,324438,34.42,34.97,30.52,30.84,324438,0.0,1.0
2021-09-10,35.48,35.96,33.83,34.7,242072,35.48,35.96,33.83,34.7,242072,0.0,1.0
2021-09-13,33.98,35.68,33.95,35.59,121032,33.98,35.68,33.95,35.59,121032,0.0,1.0
2021-09-14,32.01,35.4106,31.37,34.4,149494,32.01,35.4106,31.37,34.4,149494,0.0,1.0
2021-09-15,33.04,33.18,31.49,32.1,87914,33.04,33.18,31.49,32.1,87914,0.0,1.0
2021-09-16,34.12,34.5,32.29,33.03,88858,34.12,34.5,32.29,33.03,88858,0.0,1.0
2021-09-17,34.01,34.79,33.05,34.16,269886,34.01,34.79,33.05,34.16,269886,0.0,1.0
2021-09-20,31.52,33.68,31.05,33.25,159071,31.52,33.68,31.05,33.25,159071,0.0,1.0
2021-09-21,32.64,32.775,31.25,31.84,74627,32.64,32.775,31.25,31.84,74627,0.0,1.0
2021-09-22,34.21,34.56,32.46,32.98,68927,34.21,34.56,32.46,32.98,68927,0.0,1.0
2021-09-23,35.62,35.68,34.21,34.5,63301,35.62,35.68,34.21,34.5,63301,0.0,1.0
2021-09-24,36.32,36.72,34.77,35.22,118252,36.32,36.72,34.77,35.22,118252,0.0,1.0
2021-09-27,36.52,37.24,36.0,36.49,105397,36.52,37.24,36.0,36.49,105397,0.0,1.0
2021-09-28,35.74,36.11,35.06,36.03,88944,35.74,36.11,35.06,36.03,88944,0.0,1.0
2021-09-29,33.94,36.25,33.5622,35.94,74171,33.94,36.25,33.5622,35.94,74171,0.0,1.0
2021-09-30,34.44,35.64,34.0052,34.13,83390,34.44,35.64,34.0052,34.13,83390,0.0,1.0
2021-10-01,34.3,34.91,33.94,34.28,68576,34.3,34.91,33.94,34.28,68576,0.0,1.0
2021-10-04,31.64,34.12,31.12,33.98,117473,31.64,34.12,31.12,33.98,117473,0.0,1.0
2021-10-05,32.97,33.54,31.54,31.54,58133,32.97,33.54,31.54,31.54,58133,0.0,1.0
2021-10-06,33.32,33.43,32.31,32.44,41989,33.32,33.43,32.31,32.44,41989,0.0,1.0
2021-10-07,34.43,35.55,33.84,33.84,62690,34.43,35.55,33.84,33.84,62690,0.0,1.0
2021-10-08,33.99,34.66,33.59,34.66,36844,33.99,34.66,33.59,34.66,36844,0.0,1.0
2021-10-11,32.63,34.46,32.58,33.79,40551,32.63,34.46,32.58,33.79,40551,0.0,1.0
2021-10-12,33.9,34.0,32.55,32.91,33279,33.9,34.0,32.55,32.91,33279,0.0,1.0
2021-10-13,36.12,36.63,34.07,34.07,81817,36.12,36.63,34.07,34.07,81817,0.0,1.0
2021-10-14,37.28,37.5,35.8,36.95,87306,37.28,37.5,35.8,36.95,87306,0.0,1.0
2021-10-15,36.28,38.29,36.04,37.51,81079,36.28,38.29,36.04,37.51,81079,0.0,1.0
2021-10-18,37.5,37.6386,36.065,36.07,43439,37.5,37.6386,36.065,36.07,43439,0.0,1.0
2021-10-19,41.51,41.77,37.23,37.7,180727,41.51,41.77,37.23,37.7,180727,0.0,1.0
2021-10-20,45.59,45.98,40.5556,41.35,225632,45.59,45.98,40.5556,41.35,225632,0.0,1.0
2021-10-21,46.69,47.46,45.21,45.63,123098,46.69,47.46,45.21,45.63,123098,0.0,1.0
2021-10-22,46.85,47.4239,43.77,47.0,117193,46.85,47.4239,43.77,47.0,117193,0.0,1.0
2021-10-25,47.94,48.05,46.21,46.76,77726,47.94,48.05,46.21,46.76,77726,0.0,1.0
2021-10-26,48.03,49.9,47.85,48.5,107252,48.03,49.9,47.85,48.5,107252,0.0,1.0
2021-10-27,46.51,48.18,44.9201,47.55,83772,46.51,48.18,44.9201,47.55,83772,0.0,1.0
2021-10-28,48.9,48.9,46.71,46.78,78585,48.9,48.9,46.71,46.78,78585,0.0,1.0
2021-10-29,50.53,51.99,48.71,48.76,109422,50.53,51.99,48.71,48.76,109422,0.0,1.0
2021-11-01,51.05,51.97,50.8,51.25,86791,51.05,51.97,50.8,51.25,86791,0.0,1.0
2021-11-02,50.58,51.655,49.41,51.655,92219,50.58,51.655,49.41,51.655,92219,0.0,1.0
2021-11-03,49.4,50.94,48.3701,50.21,88823,49.4,50.94,48.3701,50.21,88823,0.0,1.0
2021-11-04,50.08,50.27,48.96,49.66,66774,50.08,50.27,48.96,49.66,66774,0.0,1.0
2021-11-05,52.38,52.63,48.9368,49.72,118812,52.38,52.63,48.9368,49.72,118812,0.0,1.0
2021-11-08,52.4,53.6799,52.1,52.58,46089,52.4,53.6799,52.1,52.58,46089,0.0,1.0
2021-11-09,53.49,53.72,50.9,52.02,48132,53.49,53.72,50.9,52.02,48132,0.0,1.0
2021-11-10,50.81,53.74,50.55,53.15,48097,50.81,53.74,50.55,53.15,48097,0.0,1.0
2021-11-11,51.98,52.33,50.858,51.14,45947,51.98,52.33,50.858,51.14,45947,0.0,1.0
2021-11-12,50.88,52.03,48.79,52.03,95241,50.88,52.03,48.79,52.03,95241,0.0,1.0
2021-11-15,49.26,51.29,47.55,51.0,105362,49.26,51.29,47.55,51.0,105362,0.0,1.0
2021-11-16,49.02,49.565,47.73,48.92,117555,49.02,49.565,47.73,48.92,117555,0.0,1.0
2021-11-17,49.23,50.24,47.56,48.53,107989,49.23,50.24,47.56,48.53,107989,0.0,1.0
2021-11-18,47.7,49.91,46.63,49.82,101173,47.7,49.91,46.63,49.82,101173,0.0,1.0
2021-11-19,47.28,47.84,46.73,47.4,66426,47.28,47.84,46.73,47.4,66426,0.0,1.0
2021-11-22,45.06,47.48,44.35,47.48,95434,45.06,47.48,44.35,47.48,95434,0.0,1.0
2021-11-23,44.1,45.015,43.51,44.65,76088,44.1,45.015,43.51,44.65,76088,0.0,1.0
2021-11-24,42.66,43.65,42.31,43.19,61824,42.66,43.65,42.31,43.19,61824,0.0,1.0
2021-11-26,39.68,42.4,39.4865,41.27,75984,39.68,42.4,39.4865,41.27,75984,0.0,1.0
2021-11-29,42.16,42.35,39.34,40.37,90878,42.16,42.35,39.34,40.37,90878,0.0,1.0
2021-11-30,42.9,43.77,41.25,41.91,115131,42.9,43.77,41.25,41.91,115131,0.0,1.0
2021-12-01,42.89,44.57,42.84,43.95,115146,42.89,44.57,42.84,43.95,115146,0.0,1.0
2021-12-02,41.4,42.88,39.0101,42.64,112839,41.4,42.88,39.0101,42.64,112839,0.0,1.0
2021-12-03,39.69,42.295,39.32,41.65,171237,39.69,42.295,39.32,41.65,171237,0.0,1.0
2021-12-06,41.31,41.47,38.9,40.06,57102,41.31,41.47,38.9,40.06,57102,0.0,1.0
2021-12-07,44.12,45.17,42.53,42.53,112714,44.12,45.17,42.53,42.53,112714,0.0,1.0
2021-12-08,44.6,45.66,43.29,43.91,70413,44.6,45.66,43.29,43.91,70413,0.0,1.0
2021-12-09,44.35,45.7025,43.21,44.23,59069,44.35,45.7025,43.21,44.23,59069,0.0,1.0
2021-12-10,45.27,46.18,44.8,44.8,163062,45.27,46.18,44.8,44.8,163062,0.0,1.0
2021-12-13,42.4,45.29,41.57,45.29,163736,42.4,45.29,41.57,45.29,163736,0.0,1.0
2021-12-14,41.81,43.26,40.15,41.57,161957,41.81,43.26,40.15,41.57,161957,0.0,1.0
2021-12-15,42.75,43.14,40.04,41.58,81650,42.75,43.14,40.04,41.58,81650,0.0,1.0
2021-12-16,40.76,43.93,40.61,43.15,111680,40.76,43.93,40.61,43.15,111680,0.0,1.0
2021-12-17,40.8,41.39,38.04,40.02,251951,40.8,41.39,38.04,40.02,251951,0.0,1.0
2021-12-20,41.54,42.075,39.19,39.19,69481,41.54,42.075,39.19,39.19,69481,0.0,1.0
2021-12-21,43.22,44.28,42.1,42.33,49819,43.22,44.28,42.1,42.33,49819,0.0,1.0
2021-12-22,42.84,44.12,41.84,43.29,43809,42.84,44.12,41.84,43.29,43809,0.0,1.0
2021-12-23,42.9,43.45,41.78,42.65,79651,42.9,43.45,41.78,42.65,79651,0.0,1.0
2021-12-27,43.0,43.875,42.17,42.9,46162,43.0,43.875,42.17,42.9,46162,0.0,1.0
2021-12-28,41.62,44.32,41.4101,43.24,94589,41.62,44.32,41.4101,43.24,94589,0.0,1.0
2021-12-29,40.47,43.1734,39.64,41.49,89188,40.47,43.1734,39.64,41.49,89188,0.0,1.0
2021-12-30,40.06,41.49,39.74,40.62,99777,40.06,41.49,39.74,40.62,99777,0.0,1.0
2021-12-31,39.48,41.285,39.17,40.3,84882,39.48,41.285,39.17,40.3,84882,0.0,1.0
2022-01-03,40.84,41.05,39.62,39.87,55923,40.84,41.05,39.62,39.87,55923,0.0,1.0
2022-01-04,39.8,42.07,39.7,41.5,105566,39.8,42.07,39.7,41.5,105566,0.0,1.0
2022-01-05,38.01,39.8,37.5226,39.4,179547,38.01,39.8,37.5226,39.4,179547,0.0,1.0
2022-01-06,37.34,38.37,37.115,37.74,102350,37.34,38.37,37.115,37.74,102350,0.0,1.0
2022-01-07,37.52,38.26,37.0689,37.5,102344,37.52,38.26,37.0689,37.5,102344,0.0,1.0
2022-01-10,38.11,38.295,35.8901,37.12,127612,38.11,38.295,35.8901,37.12,127612,0.0,1.0
2022-01-11,39.02,39.635,38.05,38.22,60009,39.02,39.635,38.05,38.22,60009,0.0,1.0
2022-01-12,38.54,40.125,38.46,39.5,62670,38.54,40.125,38.46,39.5,62670,0.0,1.0
2022-01-13,36.04,38.71,35.66,38.71,113714,36.04,38.71,35.66,38.71,113714,0.0,1.0
2022-01-14,36.8,39.0,35.86,35.86,239588,36.8,39.0,35.86,35.86,239588,0.0,1.0
2022-01-18,34.62,36.89,34.5,35.48,115198,34.62,36.89,34.5,35.48,115198,0.0,1.0
2022-01-19,33.61,35.9,33.18,34.75,183127,33.61,35.9,33.18,34.75,183127,0.0,1.0
2022-01-20,32.6,35.5,32.47,33.79,106865,32.6,35.5,32.47,33.79,106865,0.0,1.0
2022-01-21,32.45,35.65,32.08,32.08,502341,32.45,35.65,32.08,32.08,502341,0.0,1.0
2022-01-24,35.14,35.22,30.0,31.67,232061,35.14,35.22,30.0,31.67,232061,0.0,1.0
2022-01-25,33.42,34.97,32.34,34.04,267357,33.42,34.97,32.34,34.04,267357,0.0,1.0
2022-01-26,31.59,34.83,31.39,34.28,243294,31.59,34.83,31.39,34.28,243294,0.0,1.0
2022-01-27,29.25,32.36,29.05,31.82,152353,29.25,32.36,29.05,31.82,152353,0.0,1.0
2022-01-28,29.66,30.355,28.01,29.07,125662,29.66,30.355,28.01,29.07,125662,0.0,1.0
2022-01-31,31.7,31.895,29.51,29.83,145684,31.7,31.895,29.51,29.83,145684,0.0,1.0
2022-02-01,30.23,32.1,29.41,31.93,147791,30.23,32.1,29.41,31.93,147791,0.0,1.0
2022-02-02,29.0,30.9487,28.2436,30.89,136890,29.0,30.9487,28.2436,30.89,136890,0.0,1.0
2022-02-03,28.37,29.37,28.0,28.76,146509,28.37,29.37,28.0,28.76,146509,0.0,1.0
2022-02-04,29.02,29.27,28.09,28.3,64086,29.02,29.27,28.09,28.3,64086,0.0,1.0
2022-02-07,29.02,30.01,28.21,29.09,73325,29.02,30.01,28.21,29.09,73325,0.0,1.0
2022-02-08,29.54,30.363,28.63,28.82,60678,29.54,30.363,28.63,28.82,60678,0.0,1.0
2022-02-09,29.99,30.715,29.0,30.04,100074,29.99,30.715,29.0,30.04,100074,0.0,1.0
2022-02-10,28.49,29.8683,28.29,29.44,121724,28.49,29.8683,28.29,29.44,121724,0.0,1.0
2022-02-11,27.9,29.25,27.59,28.72,106510,27.9,29.25,27.59,28.72,106510,0.0,1.0
2022-02-14,29.55,29.99,27.84,27.84,207434,29.55,29.99,27.84,27.84,207434,0.0,1.0
2022-02-15,32.02,32.2272,30.02,30.05,174204,32.02,32.2272,30.02,30.05,174204,0.0,1.0
2022-02-16,32.54,32.62,31.17,31.17,87224,32.54,32.62,31.17,31.17,87224,0.0,1.0
2022-02-17,30.69,32.49,30.575,32.08,91189,30.69,32.49,30.575,32.08,91189,0.0,1.0
2022-02-18,29.59,30.44,28.97,30.44,64081,29.59,30.44,28.97,30.44,64081,0.0,1.0
2022-02-22,29.3,30.055,28.9,29.27,78198,29.3,30.055,28.9,29.27,78198,0.0,1.0
2022-02-23,28.91,29.96,28.7001,29.7,119417,28.91,29.96,28.7001,29.7,119417,0.0,1.0
2022-02-24,29.91,29.92,27.265,27.88,104730,29.91,29.92,27.265,27.88,104730,0.0,1.0
2022-02-25,29.46,29.94,28.545,29.86,66457,29.46,29.94,28.545,29.86,66457,0.0,1.0
2022-02-28,30.13,30.42,29.19,29.19,91506,30.13,30.42,29.19,29.19,91506,0.0,1.0
2022-03-01,29.26,31.03,29.165,30.16,93204,29.26,31.03,29.165,30.16,93204,0.0,1.0
2022-03-02,29.55,30.24,28.61,29.63,86716,29.55,30.24,28.61,29.63,86716,0.0,1.0
2022-03-03,24.48,28.8,23.77,28.8,622736,24.48,28.8,23.77,28.8,622736,0.0,1.0
2022-03-04,22.15,24.335,21.72,24.06,315727,22.15,24.335,21.72,24.06,315727,0.0,1.0
2022-03-07,22.61,23.33,21.5,22.5,295169,22.61,23.33,21.5,22.5,295169,0.0,1.0
2022-03-08,23.75,24.77,21.73,22.48,164596,23.75,24.77,21.73,22.48,164596,0.0,1.0
2022-03-09,25.37,25.79,24.31,24.33,144624,25.37,25.79,24.31,24.33,144624,0.0,1.0
2022-03-10,26.33,27.8873,25.79,25.81,136247,26.33,27.8873,25.79,25.81,136247,0.0,1.0
2022-03-11,25.07,27.3225,24.97,26.76,97269,25.07,27.3225,24.97,26.76,97269,0.0,1.0
2022-03-14,23.3,24.87,22.79,24.87,114416,23.3,24.87,22.79,24.87,114416,0.0,1.0
2022-03-15,24.31,24.51,22.98,23.31,111579,24.31,24.51,22.98,23.31,111579,0.0,1.0
2022-03-16,25.85,25.95,24.61,24.61,104922,25.85,25.95,24.61,24.61,104922,0.0,1.0
2022-03-17,26.64,26.66,25.53,25.53,136119,26.64,26.66,25.53,25.53,136119,0.0,1.0
2022-03-18,26.5,27.61,26.09,26.09,183278,26.5,27.61,26.09,26.09,183278,0.0,1.0
2022-03-21,25.74,26.49,25.11,26.2,82973,25.74,26.49,25.11,26.2,82973,0.0,1.0
2022-03-22,26.53,26.78,25.38,25.81,95452,26.53,26.78,25.38,25.81,95452,0.0,1.0
2022-03-23,25.83,27.555,25.58,26.32,105926,25.83,27.555,25.58,26.32,105926,0.0,1.0
2022-03-24,25.24,26.61,24.75,26.07,239054,25.24,26.61,24.75,26.07,239054,0.0,1.0
2022-03-25,25.02,26.38,24.26,25.57,157533,25.02,26.38,24.26,25.57,157533,0.0,1.0
2022-03-28,25.02,25.4,24.15,24.89,132211,25.02,25.4,24.15,24.89,132211,0.0,1.0
2022-03-29,26.86,26.93,25.24,25.24,109457,26.86,26.93,25.24,25.24,109457,0.0,1.0
2022-03-30,27.5,28.0,26.12,26.82,141812,27.5,28.0,26.12,26.82,141812,0.0,1.0
2022-03-31,26.37,28.39,26.29,27.33,219524,26.37,28.39,26.29,27.33,219524,0.0,1.0
2022-04-01,26.41,26.72,25.63,26.34,140388,26.41,26.72,25.63,26.34,140388,0.0,1.0
2022-04-04,27.74,28.02,26.046,26.72,147721,27.74,28.02,26.046,26.72,147721,0.0,1.0
2022-04-05,26.32,28.11,26.26,27.86,81112,26.32,28.11,26.26,27.86,81112,0.0,1.0
2022-04-06,27.63,28.64,25.27,26.29,206438,27.63,28.64,25.27,26.29,206438,0.0,1.0
2022-04-07,27.84,27.89,26.51,27.61,90398,27.84,27.89,26.51,27.61,90398,0.0,1.0
2022-04-08,27.42,28.1131,25.27,27.47,88287,27.42,28.1131,25.27,27.47,88287,0.0,1.0
2022-04-11,27.43,27.96,26.57,27.03,83531,27.43,27.96,26.57,27.03,83531,0.0,1.0
2022-04-12,28.0,28.79,27.44,27.91,107470,28.0,28.79,27.44,27.91,107470,0.0,1.0
2022-04-13,28.25,28.37,27.3,28.06,108927,28.25,28.37,27.3,28.06,108927,0.0,1.0
2022-04-14,26.59,28.26,26.46,27.89,69462,26.59,28.26,26.46,27.89,69462,0.0,1.0
2022-04-18,26.39,26.9075,25.64,26.23,71668,26.39,26.9075,25.64,26.23,71668,0.0,1.0
2022-04-19,27.67,28.0122,26.16,26.16,73508,27.67,28.0122,26.16,26.16,73508,0.0,1.0
2022-04-20,27.03,28.345,26.49,27.73,68852,27.03,28.345,26.49,27.73,68852,0.0,1.0
2022-04-21,26.03,27.86,25.225,27.5,118254,26.03,27.86,25.225,27.5,118254,0.0,1.0
2022-04-22,25.73,26.58,25.53,25.8,82305,25.73,26.58,25.53,25.8,82305,0.0,1.0
2022-04-25,26.36,26.69,25.3,25.78,108512,26.36,26.69,25.3,25.78,108512,0.0,1.0
2022-04-26,25.07,25.99,25.07,25.99,68246,25.07,25.99,25.07,25.99,68246,0.0,1.0
2022-04-27,24.94,25.7,24.5114,25.0,95577,24.94,25.7,24.5114,25.0,95577,0.0,1.0
2022-04-28,26.08,26.95,24.585,25.09,110695,26.08,26.95,24.585,25.09,110695,0.0,1.0
2022-04-29,25.87,26.815,25.79,26.07,88814,25.87,26.815,25.79,26.07,88814,0.0,1.0
2022-05-02,27.02,27.02,25.68,25.68,55618,27.02,27.02,25.68,25.68,55618,0.0,1.0
2022-05-03,26.68,27.5,25.83,26.66,100175,26.68,27.5,25.83,26.66,100175,0.0,1.0
2022-05-04,27.37,27.6,25.51,26.67,66901,27.37,27.6,25.51,26.67,66901,0.0,1.0
2022-05-05,24.43,27.135,24.1,26.68,78462,24.43,27.135,24.1,26.68,78462,0.0,1.0
2022-05-06,21.74,24.12,21.49,24.12,163502,21.74,24.12,21.49,24.12,163502,0.0,1.0
2022-05-09,21.15,21.59,19.95,21.25,158036,21.15,21.59,19.95,21.25,158036,0.0,1.0
2022-05-10,20.9,21.73,20.02,21.63,133277,20.9,21.73,20.02,21.63,133277,0.0,1.0
2022-05-11,19.66,21.41,19.227,20.95,170343,19.66,21.41,19.227,20.95,170343,0.0,1.0
2022-05-12,20.2,20.7,18.99,19.32,180231,20.2,20.7,18.99,19.32,180231,0.0,1.0
2022-05-13,18.31,20.95,17.09,20.95,308893,18.31,20.95,17.09,20.95,308893,0.0,1.0
2022-05-16,17.61,18.86,17.25,17.97,221659,17.61,18.86,17.25,17.97,221659,0.0,1.0
2022-05-17,17.93,18.06,17.1901,17.73,131803,17.93,18.06,17.1901,17.73,131803,0.0,1.0
2022-05-18,16.93,17.865,16.71,17.7,166803,16.93,17.865,16.71,17.7,166803,0.0,1.0
2022-05-19,16.82,17.28,16.66,16.77,159550,16.82,17.28,16.66,16.77,159550,0.0,1.0
2022-05-20,16.99,17.22,16.365,17.22,157809,16.99,17.22,16.365,17.22,157809,0.0,1.0
2022-05-23,16.54,17.1599,16.3,16.98,135323,16.54,17.1599,16.3,16.98,135323,0.0,1.0
2022-05-24,15.36,16.44,15.23,16.35,163704,15.36,16.44,15.23,16.35,163704,0.0,1.0
2022-05-25,15.71,16.06,15.13,15.4,87713,15.71,16.06,15.13,15.4,87713,0.0,1.0
2022-05-26,15.97,16.69,15.86,15.86,64647,15.97,16.69,15.86,15.86,64647,0.0,1.0
2022-05-27,16.82,17.1161,16.03,16.03,71183,16.82,17.1161,16.03,16.03,71183,0.0,1.0
2022-05-31,17.26,17.8065,16.52,16.92,271437,17.26,17.8065,16.52,16.92,271437,0.0,1.0
2022-06-01,16.45,17.64,16.25,17.26,120296,16.45,17.64,16.25,17.26,120296,0.0,1.0
2022-06-02,17.01,17.09,16.5,16.5,104046,17.01,17.09,16.5,16.5,104046,0.0,1.0
2022-06-03,16.7,17.07,16.05,16.83,98225,16.7,17.07,16.05,16.83,98225,0.0,1.0
2022-06-06,16.44,16.95,16.12,16.95,97751,16.44,16.95,16.12,16.95,97751,0.0,1.0
2022-06-07,16.8,16.855,16.0,16.48,93056,16.8,16.855,16.0,16.48,93056,0.0,1.0
2022-06-08,17.43,17.65,16.83,16.84,73173,17.43,17.65,16.83,16.84,73173,0.0,1.0
2022-06-09,17.4,17.5,16.845,17.14,76999,17.4,17.5,16.845,17.14,76999,0.0,1.0
2022-06-10,16.44,17.485,16.28,16.99,109558,16.44,17.485,16.28,16.99,109558,0.0,1.0
2022-06-13,15.07,16.02,15.03,15.65,157862,15.07,16.02,15.03,15.65,157862,0.0,1.0
2022-06-14,15.2,15.51,14.81,15.14,90068,15.2,15.51,14.81,15.14,90068,0.0,1.0
2022-06-15,15.74,16.05,15.19,15.45,76065,15.74,16.05,15.19,15.45,76065,0.0,1.0
2022-06-16,15.28,15.5,14.85,15.3,76321,15.28,15.5,14.85,15.3,76321,0.0,1.0
2022-06-17,15.29,15.96,15.12,15.26,194935,15.29,15.96,15.12,15.26,194935,0.0,1.0
2022-06-21,15.41,15.9164,15.3584,15.87,71257,15.41,15.9164,15.3584,15.87,71257,0.0,1.0
2022-06-22,15.43,16.0,15.1,15.1,58778,15.43,16.0,15.1,15.1,58778,0.0,1.0
2022-06-23,15.92,15.95,15.17,15.43,69731,15.92,15.95,15.17,15.43,69731,0.0,1.0
2022-06-24,16.49,16.63,15.905,16.07,194938,16.49,16.63,15.905,16.07,194938,0.0,1.0
2022-06-27,15.47,16.685,15.11,16.52,167029,15.47,16.685,15.11,16.52,167029,0.0,1.0
2022-06-28,14.88,15.74,14.82,15.46,102550,14.88,15.74,14.82,15.46,102550,0.0,1.0
2022-06-29,14.1,14.86,14.02,14.75,107940,14.1,14.86,14.02,14.75,107940,0.0,1.0
2022-06-30,14.14,14.74,13.52,13.86,199260,14.14,14.74,13.52,13.86,199260,0.0,1.0
2022-07-01,14.19,14.45,13.82,14.09,82038,14.19,14.45,13.82,14.09,82038,0.0,1.0
2022-07-05,14.57,14.6,13.69,14.07,89649,14.57,14.6,13.69,14.07,89649,0.0,1.0
2022-07-06,13.89,14.92,13.78,14.51,79450,13.89,14.92,13.78,14.51,79450,0.0,1.0
2022-07-07,15.09,15.15,13.81,13.93,109605,15.09,15.15,13.81,13.93,109605,0.0,1.0
2022-07-08,16.32,16.5,14.94,14.99,152193,16.32,16.5,14.94,14.99,152193,0.0,1.0
2022-07-11,15.13,15.98,14.52,15.98,73020,15.13,15.98,14.52,15.98,73020,0.0,1.0
2022-07-12,14.53,15.835,14.3,15.13,74737,14.53,15.835,14.3,15.13,74737,0.0,1.0
2022-07-13,14.16,14.48,14.0,14.22,78488,14.16,14.48,14.0,14.22,78488,0.0,1.0
2022-07-14,13.58,14.09,13.46,14.03,75154,13.58,14.09,13.46,14.03,75154,0.0,1.0
2022-07-15,14.15,14.22,13.1,13.84,257865,14.15,14.22,13.1,13.84,257865,0.0,1.0
2022-07-18,13.08,15.17,13.08,14.23,129388,13.08,15.17,13.08,14.23,129388,0.0,1.0
2022-07-19,13.58,13.82,13.03,13.26,317911,13.58,13.82,13.03,13.26,317911,0.0,1.0
2022-07-20,14.82,15.045,13.59,13.74,273370,14.82,15.045,13.59,13.74,273370,0.0,1.0
2022-07-21,15.93,15.95,14.6,14.81,106727,15.93,15.95,14.6,14.81,106727,0.0,1.0
2022-07-22,15.21,16.0,14.94,15.85,83556,15.21,16.0,14.94,15.85,83556,0.0,1.0
2022-07-25,14.85,15.31,14.5,15.31,114732,14.85,15.31,14.5,15.31,114732,0.0,1.0
2022-07-26,14.12,15.33,13.93,14.59,84815,14.12,15.33,13.93,14.59,84815,0.0,1.0
2022-07-27,14.73,15.2,14.01,14.33,93752,14.73,15.2,14.01,14.33,93752,0.0,1.0
2022-07-28,15.09,15.55,14.21,14.65,72398,15.09,15.55,14.21,14.65,72398,0.0,1.0
2022-07-29,15.31,15.5,14.79,14.94,139773,15.31,15.5,14.79,14.94,139773,0.0,1.0
2022-08-01,15.13,15.45,14.78,15.13,96251,15.13,15.45,14.78,15.13,96251,0.0,1.0
2022-08-02,15.78,15.82,14.66,14.96,90787,15.78,15.82,14.66,14.96,90787,0.0,1.0
2022-08-03,16.71,16.89,16.0,16.0,96642,16.71,16.89,16.0,16.0,96642,0.0,1.0
2022-08-04,17.28,18.915,16.6579,17.25,186446,17.28,18.915,16.6579,17.25,186446,0.0,1.0
2022-08-05,17.57,17.81,16.76,17.0,126332,17.57,17.81,16.76,17.0,126332,0.0,1.0
2022-08-08,18.55,18.61,17.27,17.27,78330,18.55,18.61,17.27,17.27,78330,0.0,1.0
2022-08-09,18.06,18.54,17.81,18.26,101253,18.06,18.54,17.81,18.26,101253,0.0,1.0
2022-08-10,19.26,20.145,18.71,18.75,137883,19.26,20.145,18.71,18.75,137883,0.0,1.0
2022-08-11,19.39,20.04,18.88,19.39,63021,19.39,20.04,18.88,19.39,63021,0.0,1.0
2022-08-12,20.45,20.45,18.64,19.64,69426,20.45,20.45,18.64,19.64,69426,0.0,1.0
2022-08-15,19.82,21.15,19.48,20.14,58379,19.82,21.15,19.48,20.14,58379,0.0,1.0
2022-08-16,19.81,19.985,18.93,19.46,53099,19.81,19.985,18.93,19.46,53099,0.0,1.0
2022-08-17,19.38,20.2877,18.68,19.28,59257,19.38,20.2877,18.68,19.28,59257,0.0,1.0
2022-08-18,18.71,20.29,18.52,19.28,64867,18.71,20.29,18.52,19.28,64867,0.0,1.0
2022-08-19,17.39,18.21,16.3943,18.21,66517,17.39,18.21,16.3943,18.21,66517,0.0,1.0
2022-08-22,17.48,17.62,16.53,16.98,52313,17.48,17.62,16.53,16.98,52313,0.0,1.0
2022-08-23,17.04,18.17,16.98,17.34,63226,17.04,18.17,16.98,17.34,63226,0.0,1.0
2022-08-24,17.68,18.25,17.04,17.04,31933,17.68,18.25,17.04,17.04,31933,0.0,1.0
2022-08-25,18.62,18.74,17.77,18.01,42465,18.62,18.74,17.77,18.01,42465,0.0,1.0
2022-08-26,17.95,18.78,17.84,18.72,78868,17.95,18.78,17.84,18.72,78868,0.0,1.0
2022-08-29,17.4,18.59,17.28,17.61,57167,17.4,18.59,17.28,17.61,57167,0.0,1.0
2022-08-30,18.07,18.12,17.48,17.59,60248,18.07,18.12,17.48,17.59,60248,0.0,1.0
2022-08-31,17.82,18.39,17.15,18.21,281629,17.82,18.39,17.15,18.21,281629,0.0,1.0
2022-09-01,16.59,18.02,15.9,17.77,93308,16.59,18.02,15.9,17.77,93308,0.0,1.0
2022-09-02,16.67,16.97,16.24,16.84,55923,16.67,16.97,16.24,16.84,55923,0.0,1.0
2022-09-06,16.03,16.95,15.75,16.67,84719,16.03,16.95,15.75,16.67,84719,0.0,1.0
2022-09-07,16.42,16.499,15.6,15.78,97591,16.42,16.499,15.6,15.78,97591,0.0,1.0
2022-09-08,16.86,17.0307,16.06,16.22,114851,16.86,17.0307,16.06,16.22,114851,0.0,1.0
2022-09-09,17.14,17.47,17.0,17.0,40724,17.14,17.47,17.0,17.0,40724,0.0,1.0
2022-09-12,17.32,17.39,16.36,17.13,69000,17.32,17.39,16.36,17.13,69000,0.0,1.0
2022-09-13,16.64,17.21,16.5,16.6,49234,16.64,17.21,16.5,16.6,49234,0.0,1.0
2022-09-14,16.92,17.075,16.3,16.61,60179,16.92,17.075,16.3,16.61,60179,0.0,1.0
2022-09-15,17.37,17.725,16.79,16.79,86101,17.37,17.725,16.79,16.79,86101,0.0,1.0
2022-09-16,16.61,16.88,15.64,16.72,283137,16.61,16.88,15.64,16.72,283137,0.0,1.0
2022-09-19,16.14,16.955,16.05,16.23,84885,16.14,16.955,16.05,16.23,84885,0.0,1.0
2022-09-20,15.23,15.86,14.83,15.86,104899,15.23,15.86,14.83,15.86,104899,0.0,1.0
2022-09-21,14.68,15.9,14.35,15.35,99053,14.68,15.9,14.35,15.35,99053,0.0,1.0
2022-09-22,14.37,14.7272,13.94,14.69,65192,14.37,14.7272,13.94,14.69,65192,0.0,1.0
2022-09-23,13.8,14.33,13.53,14.04,192312,13.8,14.33,13.53,14.04,192312,0.0,1.0
2022-09-26,13.26,14.77,13.08,13.86,135764,13.26,14.77,13.08,13.86,135764,0.0,1.0
2022-09-27,13.63,13.87,12.9,13.63,105643,13.63,13.87,12.9,13.63,105643,0.0,1.0
2022-09-28,14.47,14.57,13.26,13.51,68452,14.47,14.57,13.26,13.51,68452,0.0,1.0
2022-09-29,14.06,14.34,13.62,14.04,44583,14.06,14.34,13.62,14.04,44583,0.0,1.0
2022-09-30,13.55,14.44,13.52,13.8,101135,13.55,14.44,13.52,13.8,101135,0.0,1.0
2022-10-03,13.66,13.86,13.32,13.84,53629,13.66,13.86,13.32,13.84,53629,0.0,1.0
2022-10-04,14.49,14.87,13.99,13.99,89504,14.49,14.87,13.99,13.99,89504,0.0,1.0
2022-10-05,14.14,14.72,14.03,14.27,63938,14.14,14.72,14.03,14.27,63938,0.0,1.0
2022-10-06,14.24,14.47,13.93,14.21,34975,14.24,14.47,13.93,14.21,34975,0.0,1.0
2022-10-07,13.56,14.11,13.42,14.11,65825,13.56,14.11,13.42,14.11,65825,0.0,1.0
2022-10-10,13.14,13.72,12.95,13.58,49827,13.14,13.72,12.95,13.58,49827,0.0,1.0
2022-10-11,13.17,13.575,12.5,13.01,75743,13.17,13.575,12.5,13.01,75743,0.0,1.0
2022-10-12,12.98,13.28,12.63,13.13,60249,12.98,13.28,12.63,13.13,60249,0.0,1.0
2022-10-13,13.53,13.55,12.45,12.64,54917,13.53,13.55,12.45,12.64,54917,0.0,1.0
2022-10-14,13.16,13.8,12.97,13.63,48219,13.16,13.8,12.97,13.63,48219,0.0,1.0
2022-10-17,14.03,14.43,13.7,13.76,77750,14.03,14.43,13.7,13.76,77750,0.0,1.0
2022-10-18,14.73,14.98,13.98,14.36,47637,14.73,14.98,13.98,14.36,47637,0.0,1.0
2022-10-19,14.85,14.94,14.21,14.43,72043,14.85,14.94,14.21,14.43,72043,0.0,1.0
2022-10-20,15.81,16.67,14.55,14.82,178205,15.81,16.67,14.55,14.82,178205,0.0,1.0
2022-10-21,15.63,16.3,15.31,15.73,137688,15.63,16.3,15.31,15.73,137688,0.0,1.0
2022-10-24,15.315,15.45,14.8518,15.34,42132,15.315,15.45,14.8518,15.34,42132,0.0,1.0
2022-10-25,15.68,16.4853,14.64,15.32,89405,15.68,16.4853,14.64,15.32,89405,0.0,1.0
2022-10-26,15.5,16.39,15.02,15.64,93484,15.5,16.39,15.02,15.64,93484,0.0,1.0
2022-10-27,15.23,15.8,15.185,15.7,45409,15.23,15.8,15.185,15.7,45409,0.0,1.0
2022-10-28,16.01,16.055,15.01,15.23,100890,16.01,16.055,15.01,15.23,100890,0.0,1.0
2022-10-31,16.34,16.5341,15.86,15.86,96964,16.34,16.5341,15.86,15.86,96964,0.0,1.0
2022-11-01,16.53,16.9181,16.1,16.55,99502,16.53,16.9181,16.1,16.55,99502,0.0,1.0
2022-11-02,15.8,16.865,15.78,16.53,172919,15.8,16.865,15.78,16.53,172919,0.0,1.0
2022-11-03,14.65,16.0,14.63,15.42,108342,14.65,16.0,14.63,15.42,108342,0.0,1.0
2022-11-04,18.95,19.99,17.73,18.4,501971,18.95,19.99,17.73,18.4,501971,0.0,1.0
2022-11-07,20.75,21.66,18.71,19.63,441109,20.75,21.66,18.71,19.63,441109,0.0,1.0
2022-11-08,22.87,23.55,20.86,20.86,385417,22.87,23.55,20.86,20.86,385417,0.0,1.0
2022-11-09,20.05,22.93,19.93,22.93,207654,20.05,22.93,19.93,22.93,207654,0.0,1.0
2022-11-10,22.26,22.33,20.75,21.28,144537,22.26,22.33,20.75,21.28,144537,0.0,1.0
2022-11-11,22.36,23.25,21.333,22.14,120137,22.36,23.25,21.333,22.14,120137,0.0,1.0
2022-11-14,21.87,22.52,21.2958,21.95,110905,21.87,22.52,21.2958,21.95,110905,0.0,1.0
2022-11-15,24.1,24.145,22.58,22.71,119505,24.1,24.145,22.58,22.71,119505,0.0,1.0
2022-11-16,23.22,24.29,23.03,24.16,152549,23.22,24.29,23.03,24.16,152549,0.0,1.0
2022-11-17,23.4,23.8,22.62,22.62,88845,23.4,23.8,22.62,22.62,88845,0.0,1.0
2022-11-18,22.08,24.1449,21.969,24.05,103118,22.08,24.1449,21.969,24.05,103118,0.0,1.0
2022-11-21,21.92,22.34,21.59,21.85,94561,21.92,22.34,21.59,21.85,94561,0.0,1.0
2022-11-22,21.76,21.96,21.4,21.88,78002,21.76,21.96,21.4,21.88,78002,0.0,1.0
2022-11-23,22.33,22.33,21.35,21.67,63531,22.33,22.33,21.35,21.67,63531,0.0,1.0
2022-11-25,21.94,23.08,21.76,22.1,44685,21.94,23.08,21.76,22.1,44685,0.0,1.0
2022-11-28,21.52,22.01,21.22,21.62,47404,21.52,22.01,21.22,21.62,47404,0.0,1.0
2022-11-29,21.5,21.77,21.19,21.65,72489,21.5,21.77,21.19,21.65,72489,0.0,1.0
2022-11-30,22.28,22.32,21.28,21.74,224424,22.28,22.32,21.28,21.74,224424,0.0,1.0
2022-12-01,21.68,23.4,21.15,22.77,110829,21.68,23.4,21.15,22.77,110829,0.0,1.0
2022-12-02,23.19,23.305,21.15,21.3,137829,23.19,23.305,21.15,21.3,137829,0.0,1.0
2022-12-05,23.13,25.33,22.88,22.89,220285,23.13,25.33,22.88,22.89,220285,0.0,1.0
2022-12-06,22.06,23.15,21.79,23.07,61290,22.06,23.15,21.79,23.07,61290,0.0,1.0
2022-12-07,21.5,23.2899,21.41,22.0,101312,21.5,23.2899,21.41,22.0,101312,0.0,1.0
2022-12-08,22.19,22.68,21.18,21.45,63674,22.19,22.68,21.18,21.45,63674,0.0,1.0
2022-12-09,21.74,22.45,21.65,22.19,45602,21.74,22.45,21.65,22.19,45602,0.0,1.0
2022-12-12,22.16,22.57,21.56,21.56,33056,22.16,22.57,21.56,21.56,33056,0.0,1.0
2022-12-13,21.83,23.58,21.77,23.58,73100,21.83,23.58,21.77,23.58,73100,0.0,1.0
2022-12-14,21.47,22.05,21.1,21.75,51880,21.47,22.05,21.1,21.75,51880,0.0,1.0
2022-12-15,20.59,21.415,20.4,20.92,72086,20.59,21.415,20.4,20.92,72086,0.0,1.0
2022-12-16,19.86,20.4,19.8,20.09,147577,19.86,20.4,19.8,20.09,147577,0.0,1.0
2022-12-19,18.81,19.88,18.58,19.88,96326,18.81,19.88,18.58,19.88,96326,0.0,1.0
2022-12-20,18.49,19.1,18.01,18.81,71118,18.49,19.1,18.01,18.81,71118,0.0,1.0
2022-12-21,19.04,19.61,18.3581,18.54,57907,19.04,19.61,18.3581,18.54,57907,0.0,1.0
2022-12-22,18.61,19.64,18.16,18.93,71664,18.61,19.64,18.16,18.93,71664,0.0,1.0
2022-12-23,18.86,19.025,18.21,18.4,46473,18.86,19.025,18.21,18.4,46473,0.0,1.0
2022-12-27,17.98,18.9,17.88,18.7,41474,17.98,18.9,17.88,18.7,41474,0.0,1.0
2022-12-28,17.75,17.94,17.43,17.84,58680,17.75,17.94,17.43,17.84,58680,0.0,1.0
2022-12-29,18.27,18.45,17.58,18.18,45119,18.27,18.45,17.58,18.18,45119,0.0,1.0
2022-12-30,18.49,18.67,17.92,17.92,54100,18.49,18.67,17.92,17.92,54100,0.0,1.0
2023-01-03,18.43,19.34,17.97,18.93,40145,18.43,19.34,17.97,18.93,40145,0.0,1.0
2023-01-04,19.08,19.13,18.3,18.61,36299,19.08,19.13,18.3,18.61,36299,0.0,1.0
2023-01-05,18.05,18.855,17.97,18.84,27780,18.05,18.855,17.97,18.84,27780,0.0,1.0
2023-01-06,18.16,18.33,17.44,18.1,46301,18.16,18.33,17.44,18.1,46301,0.0,1.0
2023-01-09,19.39,19.79,18.26,18.26,73224,19.39,19.79,18.26,18.26,73224,0.0,1.0
2023-01-10,19.74,19.94,18.9101,19.3,36834,19.74,19.94,18.9101,19.3,36834,0.0,1.0
2023-01-11,20.07,20.27,19.71,19.71,40524,20.07,20.27,19.71,19.71,40524,0.0,1.0
2023-01-12,20.64,20.91,18.9023,20.14,78574,20.64,20.91,18.9023,20.14,78574,0.0,1.0
2023-01-13,20.81,21.2,19.93,20.43,40810,20.81,21.2,19.93,20.43,40810,0.0,1.0
2023-01-17,21.87,21.92,20.47,20.98,49088,21.87,21.92,20.47,20.98,49088,0.0,1.0
2023-01-18,21.21,22.9,20.81,22.24,54981,21.21,22.9,20.81,22.24,54981,0.0,1.0
2023-01-19,20.85,21.55,20.52,20.82,46346,20.85,21.55,20.52,20.82,46346,0.0,1.0
2023-01-20,21.28,21.44,20.85,21.22,59376,21.28,21.44,20.85,21.22,59376,0.0,1.0
2023-01-23,21.6,21.81,21.18,21.41,36222,21.6,21.81,21.18,21.41,36222,0.0,1.0
2023-01-24,21.43,21.75,20.85,21.35,65566,21.43,21.75,20.85,21.35,65566,0.0,1.0
2023-01-25,21.8,21.84,20.09,21.01,47856,21.8,21.84,20.09,21.01,47856,0.0,1.0
2023-01-26,21.35,22.1,21.26,22.1,60521,21.35,22.1,21.26,22.1,60521,0.0,1.0
2023-01-27,21.37,21.56,20.91,21.34,46979,21.37,21.56,20.91,21.34,46979,0.0,1.0
2023-01-30,19.95,21.5085,19.95,20.93,77245,19.95,21.5085,19.95,20.93,77245,0.0,1.0
2023-01-31,19.98,20.61,19.9,20.0,171271,19.98,20.61,19.9,20.0,171271,0.0,1.0
2023-02-01,20.74,21.11,19.86,20.22,100671,20.74,21.11,19.86,20.22,100671,0.0,1.0
2023-02-02,22.0,22.485,21.22,21.26,115431,22.0,22.485,21.22,21.26,115431,0.0,1.0
2023-02-03,21.62,22.4499,21.35,21.56,56559,21.62,22.4499,21.35,21.56,56559,0.0,1.0
2023-02-06,20.72,21.24,20.65,21.2,61165,20.72,21.24,20.65,21.2,61165,0.0,1.0
2023-02-07,21.01,21.19,20.39,20.63,92757,21.01,21.19,20.39,20.63,92757,0.0,1.0
2023-02-08,21.06,21.53,20.7869,20.805,39126,21.06,21.53,20.7869,20.805,39126,0.0,1.0
2023-02-09,20.27,21.6,20.1301,21.44,73872,20.27,21.6,20.1301,21.44,73872,0.0,1.0
2023-02-10,20.21,20.4,19.75,20.19,43580,20.21,20.4,19.75,20.19,43580,0.0,1.0
2023-02-13,20.87,20.95,20.15,20.35,44889,20.87,20.95,20.15,20.35,44889,0.0,1.0
2023-02-14,21.23,21.56,20.5,20.77,33359,21.23,21.56,20.5,20.77,33359,0.0,1.0
2023-02-15,22.37,22.4636,20.985,21.11,29775,22.37,22.4636,20.985,21.11,29775,0.0,1.0
2023-02-16,22.12,22.9989,21.7,21.79,59342,22.12,22.9989,21.7,21.79,59342,0.0,1.0
2023-02-17,22.56,22.94,21.65,22.14,125237,22.56,22.94,21.65,22.14,125237,0.0,1.0
2023-02-21,21.16,22.49,21.07,22.02,105037,21.16,22.49,21.07,22.02,105037,0.0,1.0
2023-02-22,20.45,21.75,20.33,21.02,203752,20.45,21.75,20.33,21.02,203752,0.0,1.0
2023-02-23,20.86,21.03,20.44,20.83,71310,20.86,21.03,20.44,20.83,71310,0.0,1.0
2023-02-24,19.33,20.3,19.26,20.3,73295,19.33,20.3,19.26,20.3,73295,0.0,1.0
2023-02-27,19.84,20.09,18.91,19.45,98065,19.84,20.09,18.91,19.45,98065,0.0,1.0
2023-02-28,20.39,20.82,19.585,19.74,61319,20.39,20.82,19.585,19.74,61319,0.0,1.0
2023-03-01,19.99,20.18,19.42,20.18,115850,19.99,20.18,19.42,20.18,115850,0.0,1.0
2023-03-02,19.47,19.84,16.98,19.4,160355,19.47,19.84,16.98,19.4,160355,0.0,1.0
2023-03-03,21.05,21.5,19.54,19.54,91762,21.05,21.5,19.54,19.54,91762,0.0,1.0
2023-03-06,21.12,21.55,20.55,21.02,74196,21.12,21.55,20.55,21.02,74196,0.0,1.0
2023-03-07,21.08,21.89,21.0,21.11,55022,21.08,21.89,21.0,21.11,55022,0.0,1.0
2023-03-08,21.37,21.445,20.151,21.15,74107,21.37,21.445,20.151,21.15,74107,0.0,1.0
2023-03-09,20.98,21.7,20.93,21.19,67149,20.98,21.7,20.93,21.19,67149,0.0,1.0
2023-03-10,19.94,20.83,19.65,20.83,88477,19.94,20.83,19.65,20.83,88477,0.0,1.0
2023-03-13,19.03,20.1,18.87,19.4,74650,19.03,20.1,18.87,19.4,74650,0.0,1.0
2023-03-14,18.78,19.68,18.56,19.68,58453,18.78,19.68,18.56,19.68,58453,0.0,1.0
2023-03-15,18.78,19.3799,18.2,18.25,88349,18.78,19.3799,18.2,18.25,88349,0.0,1.0
2023-03-16,18.42,18.88,17.85,18.62,121988,18.42,18.88,17.85,18.62,121988,0.0,1.0
2023-03-17,17.54,18.32,17.26,18.13,128228,17.54,18.32,17.26,18.13,128228,0.0,1.0
2023-03-20,17.45,17.82,16.86,17.61,84447,17.45,17.82,16.86,17.61,84447,0.0,1.0
2023-03-21,18.28,18.35,17.11,17.8,74662,18.28,18.35,17.11,17.8,74662,0.0,1.0
2023-03-22,18.38,19.74,18.11,18.25,81505,18.38,19.74,18.11,18.25,81505,0.0,1.0
2023-03-23,19.06,19.2099,18.54,18.54,71333,19.06,19.2099,18.54,18.54,71333,0.0,1.0
2023-03-24,18.49,19.05,18.08,18.8,35280,18.49,19.05,18.08,18.8,35280,0.0,1.0
2023-03-27,19.15,19.3199,18.36,18.8,42919,19.15,19.3199,18.36,18.8,42919,0.0,1.0
2023-03-28,18.81,19.09,18.69,19.03,23168,18.81,19.09,18.69,19.03,23168,0.0,1.0
2023-03-29,19.23,19.395,18.54,19.07,45388,19.23,19.395,18.54,19.07,45388,0.0,1.0
2023-03-30,19.03,19.8752,18.9,19.31,36579,19.03,19.8752,18.9,19.31,36579,0.0,1.0
2023-03-31,19.65,19.885,19.06,19.16,67600,19.65,19.885,19.06,19.16,67600,0.0,1.0
2023-04-03,20.38,20.57,19.4,19.4,63391,20.38,20.57,19.4,19.4,63391,0.0,1.0
2023-04-04,19.89,20.11,19.625,19.88,38364,19.89,20.11,19.625,19.88,38364,0.0,1.0
2023-04-05,18.91,20.18,18.82,19.6,74876,18.91,20.18,18.82,19.6,74876,0.0,1.0
2023-04-06,18.76,19.19,18.67,18.98,68542,18.76,19.19,18.67,18.98,68542,0.0,1.0
2023-04-10,18.67,18.85,17.83,18.69,69721,18.67,18.85,17.83,18.69,69721,0.0,1.0
2023-04-11,18.46,18.845,18.24,18.76,80954,18.46,18.845,18.24,18.76,80954,0.0,1.0
2023-04-12,17.53,18.63,17.39,18.63,118569,17.53,18.63,17.39,18.63,118569,0.0,1.0
2023-04-13,18.28,18.49,17.5324,17.72,108766,18.28,18.49,17.5324,17.72,108766,0.0,1.0
2023-04-14,17.69,18.41,17.525,18.13,79393,17.69,18.41,17.525,18.13,79393,0.0,1.0
2023-04-17,17.74,18.13,17.51,17.72,68389,17.74,18.13,17.51,17.72,68389,0.0,1.0
2023-04-18,17.68,18.34,17.25,17.87,75401,17.68,18.34,17.25,17.87,75401,0.0,1.0
2023-04-19,17.57,17.68,17.0,17.38,59497,17.57,17.68,17.0,17.38,59497,0.0,1.0
2023-04-20,17.18,17.61,17.0,17.34,43113,17.18,17.61,17.0,17.34,43113,0.0,1.0
2023-04-21,17.04,17.64,16.8003,17.16,44491,17.04,17.64,16.8003,17.16,44491,0.0,1.0
2023-04-24,16.51,17.08,16.35,16.98,73829,16.51,17.08,16.35,16.98,73829,0.0,1.0
2023-04-25,16.53,16.96,16.1305,16.31,78023,16.53,16.96,16.1305,16.31,78023,0.0,1.0
2023-04-26,17.11,17.28,16.42,16.53,78861,17.11,17.28,16.42,16.53,78861,0.0,1.0
2023-04-27,16.92,17.61,16.79,17.26,47647,16.92,17.61,16.79,17.26,47647,0.0,1.0
2023-04-28,17.04,17.47,16.76,16.88,48857,17.04,17.47,16.76,16.88,48857,0.0,1.0
2023-05-01,17.08,17.88,17.0,17.09,43506,17.08,17.88,17.0,17.09,43506,0.0,1.0
2023-05-02,16.73,17.23,16.7,17.05,62652,16.73,17.23,16.7,17.05,62652,0.0,1.0
2023-05-03,18.19,18.41,16.73,16.73,203007,18.19,18.41,16.73,16.73,203007,0.0,1.0
2023-05-04,18.35,18.52,17.615,17.98,94643,18.35,18.52,17.615,17.98,94643,0.0,1.0
2023-05-05,19.49,19.81,18.16,18.67,69599,19.49,19.81,18.16,18.67,69599,0.0,1.0
2023-05-08,19.78,19.9,19.205,19.74,66635,19.78,19.9,19.205,19.74,66635,0.0,1.0
2023-05-09,20.03,20.37,19.39,19.48,86481,20.03,20.37,19.39,19.48,86481,0.0,1.0
2023-05-10,19.92,20.5899,19.87,20.44,80032,19.92,20.5899,19.87,20.44,80032,0.0,1.0
2023-05-11,26.33,26.49,22.01,24.9,871515,26.33,26.49,22.01,24.9,871515,0.0,1.0
2023-05-12,26.4,28.15,25.22,26.78,398093,26.4,28.15,25.22,26.78,398093,0.0,1.0
2023-05-15,28.53,28.79,26.0,26.44,177634,28.53,28.79,26.0,26.44,177634,0.0,1.0
2023-05-16,30.29,30.46,28.09,28.34,245842,30.29,30.46,28.09,28.34,245842,0.0,1.0
2023-05-17,30.86,31.315,29.7,30.18,192801,30.86,31.315,29.7,30.18,192801,0.0,1.0
2023-05-18,30.33,31.97,28.9,30.85,279177,30.33,31.97,28.9,30.85,279177,0.0,1.0
2023-05-19,30.87,31.26,30.34,30.5,149943,30.87,31.26,30.34,30.5,149943,0.0,1.0
2023-05-22,32.09,32.59,30.93,30.93,252977,32.09,32.59,30.93,30.93,252977,0.0,1.0
2023-05-23,31.29,32.76,31.06,32.0,188674,31.29,32.76,31.06,32.0,188674,0.0,1.0
2023-05-24,30.65,31.34,29.77,30.92,228175,30.65,31.34,29.77,30.92,228175,0.0,1.0
2023-05-25,30.35,31.2,30.27,30.79,169690,30.35,31.2,30.27,30.79,169690,0.0,1.0
2023-05-26,30.27,31.0381,29.68,30.32,179559,30.27,31.0381,29.68,30.32,179559,0.0,1.0
2023-05-30,30.56,31.465,29.99,30.82,234915,30.56,31.465,29.99,30.82,234915,0.0,1.0
2023-05-31,30.86,31.18,29.4004,30.49,455068,30.86,31.18,29.4004,30.49,455068,0.0,1.0
2023-06-01,28.87,31.6799,28.56,30.65,243768,28.87,31.6799,28.56,30.65,243768,0.0,1.0
2023-06-02,30.44,30.46,28.37,29.44,175412,30.44,30.46,28.37,29.44,175412,0.0,1.0
2023-06-05,30.08,30.24,29.5,30.07,78318,30.08,30.24,29.5,30.07,78318,0.0,1.0
2023-06-06,32.51,32.94,29.82,29.82,227594,32.51,32.94,29.82,29.82,227594,0.0,1.0
2023-06-07,31.46,32.485,31.19,32.48,126447,31.46,32.485,31.19,32.48,126447,0.0,1.0
2023-06-08,30.95,31.5399,30.44,31.21,97786,30.95,31.5399,30.44,31.21,97786,0.0,1.0
2023-06-09,30.09,31.46,29.9,31.07,128594,30.09,31.46,29.9,31.07,128594,0.0,1.0
2023-06-12,30.22,30.805,30.01,30.23,97436,30.22,30.805,30.01,30.23,97436,0.0,1.0
2023-06-13,30.71,31.17,30.5,30.6,73295,30.71,31.17,30.5,30.6,73295,0.0,1.0
2023-06-14,30.85,31.025,30.2559,30.7,81788,30.85,31.025,30.2559,30.7,81788,0.0,1.0
2023-06-15,29.21,32.0,29.09,30.36,211621,29.21,32.0,29.09,30.36,211621,0.0,1.0
2023-06-16,27.85,29.62,27.61,29.62,118818,27.85,29.62,27.61,29.62,118818,0.0,1.0
2023-06-20,27.8,27.95,27.03,27.78,115658,27.8,27.95,27.03,27.78,115658,0.0,1.0
2023-06-21,28.09,28.59,26.9,27.53,69291,28.09,28.59,26.9,27.53,69291,0.0,1.0
2023-06-22,28.23,28.58,27.75,27.98,57225,28.23,28.58,27.75,27.98,57225,0.0,1.0
2023-06-23,28.09,28.5,27.74,27.74,195483,28.09,28.5,27.74,27.74,195483,0.0,1.0
2023-06-26,26.79,28.466,26.73,27.96,79412,26.79,28.466,26.73,27.96,79412,0.0,1.0
2023-06-27,27.57,27.93,26.31,26.79,78711,27.57,27.93,26.31,26.79,78711,0.0,1.0
2023-06-28,28.2,28.4,27.49,27.49,40528,28.2,28.4,27.49,27.49,40528,0.0,1.0
2023-06-29,28.54,29.31,27.9,28.22,123615,28.54,29.31,27.9,28.22,123615,0.0,1.0
2023-06-30,29.44,30.19,28.79,28.79,132285,29.44,30.19,28.79,28.79,132285,0.0,1.0
2023-07-03,30.37,30.89,29.19,29.19,92666,30.37,30.89,29.19,29.19,92666,0.0,1.0
2023-07-05,27.91,29.99,27.17,29.99,98976,27.91,29.99,27.17,29.99,98976,0.0,1.0
2023-07-06,27.56,27.87,26.68,27.3,85052,27.56,27.87,26.68,27.3,85052,0.0,1.0
2023-07-07,28.4,28.815,27.56,27.56,59580,28.4,28.815,27.56,27.56,59580,0.0,1.0
2023-07-10,28.86,29.22,27.4,28.18,47214,28.86,29.22,27.4,28.18,47214,0.0,1.0
2023-07-11,28.63,29.6718,28.3201,28.77,63410,28.63,29.6718,28.3201,28.77,63410,0.0,1.0
2023-07-12,29.42,29.63,28.6,29.38,69639,29.42,29.63,28.6,29.38,69639,0.0,1.0
2023-07-13,29.83,30.22,29.4,29.65,53062,29.83,30.22,29.4,29.65,53062,0.0,1.0
2023-07-14,29.25,29.66,28.95,29.66,59576,29.25,29.66,28.95,29.66,59576,0.0,1.0
2023-07-17,29.74,30.115,28.95,29.16,64650,29.74,30.115,28.95,29.16,64650,0.0,1.0
2023-07-18,29.81,30.25,29.195,29.78,127145,29.81,30.25,29.195,29.78,127145,0.0,1.0
2023-07-19,29.94,31.5311,29.465,30.04,133483,29.94,31.5311,29.465,30.04,133483,0.0,1.0
2023-07-20,28.96,29.73,28.96,29.73,63993,28.96,29.73,28.96,29.73,63993,0.0,1.0
2023-07-21,28.39,29.27,28.27,29.27,62488,28.39,29.27,28.27,29.27,62488,0.0,1.0
2023-07-24,28.22,28.49,27.26,28.49,52815,28.22,28.49,27.26,28.49,52815,0.0,1.0
2023-07-25,28.7,28.73,28.1,28.32,58609,28.7,28.73,28.1,28.32,58609,0.0,1.0
2023-07-26,29.01,29.1918,27.96,28.5,68851,29.01,29.1918,27.96,28.5,68851,0.0,1.0
2023-07-27,28.3,29.3,28.0,29.29,109436,28.3,29.3,28.0,29.29,109436,0.0,1.0
2023-07-28,29.94,30.1,28.2,28.77,91542,29.94,30.1,28.2,28.77,91542,0.0,1.0
2023-07-31,29.6,30.58,29.18,29.95,141575,29.6,30.58,29.18,29.95,141575,0.0,1.0
2023-08-01,30.24,30.49,28.5044,29.58,59214,30.24,30.49,28.5044,29.58,59214,0.0,1.0
2023-08-02,29.32,30.526,28.83,30.28,193561,29.32,30.526,28.83,30.28,193561,0.0,1.0
2023-08-03,35.8,36.22,32.0,32.0,565088,35.8,36.22,32.0,32.0,565088,0.0,1.0
2023-08-04,36.66,38.3461,35.95,36.0,218134,36.66,38.3461,35.95,36.0,218134,0.0,1.0
2023-08-07,36.12,36.68,32.9,36.6,151992,36.12,36.68,32.9,36.6,151992,0.0,1.0
2023-08-08,36.12,36.3295,34.84,35.94,65453,36.12,36.3295,34.84,35.94,65453,0.0,1.0
2023-08-09,34.56,36.25,34.31,36.0,83704,34.56,36.25,34.31,36.0,83704,0.0,1.0
2023-08-10,34.18,35.52,33.93,34.7,58201,34.18,35.52,33.93,34.7,58201,0.0,1.0
2023-08-11,34.07,34.49,33.37,33.9,68605,34.07,34.49,33.37,33.9,68605,0.0,1.0
2023-08-14,34.61,34.64,33.28,34.0,61690,34.61,34.64,33.28,34.0,61690,0.0,1.0
2023-08-15,35.12,35.92,34.05,34.38,84886,35.12,35.92,34.05,34.38,84886,0.0,1.0
2023-08-16,34.58,35.46,34.17,34.92,43008,34.58,35.46,34.17,34.92,43008,0.0,1.0
2023-08-17,33.61,34.67,33.5,34.67,73063,33.61,34.67,33.5,34.67,73063,0.0,1.0
2023-08-18,32.5,33.36,31.745,32.93,106830,32.5,33.36,31.745,32.93,106830,0.0,1.0
2023-08-21,32.05,33.0,31.8132,32.49,58669,32.05,33.0,31.8132,32.49,58669,0.0,1.0
2023-08-22,31.61,32.7,31.38,32.25,65563,31.61,32.7,31.38,32.25,65563,0.0,1.0
2023-08-23,32.44,32.53,31.31,31.61,46509,32.44,32.53,31.31,31.61,46509,0.0,1.0
2023-08-24,31.03,32.6,31.02,32.53,113604,31.03,32.6,31.02,32.53,113604,0.0,1.0
2023-08-25,31.39,31.86,30.51,31.1,64361,31.39,31.86,30.51,31.1,64361,0.0,1.0
2023-08-28,30.43,31.825,30.12,31.45,101471,30.43,31.825,30.12,31.45,101471,0.0,1.0
2023-08-29,31.85,32.1499,29.7,30.35,93101,31.85,32.1499,29.7,30.35,93101,0.0,1.0
2023-08-30,32.85,33.34,31.5,31.64,107842,32.85,33.34,31.5,31.64,107842,0.0,1.0
2023-08-31,32.74,33.015,32.165,32.72,337702,32.74,33.015,32.165,32.72,337702,0.0,1.0
2023-09-01,34.58,34.79,32.97,32.97,108167,34.58,34.79,32.97,32.97,108167,0.0,1.0
2023-09-05,35.72,36.0,33.77,34.62,196484,35.72,36.0,33.77,34.62,196484,0.0,1.0
2023-09-06,34.49,35.75,33.67,35.72,70038,34.49,35.75,33.67,35.72,70038,0.0,1.0
2023-09-07,33.5,34.26,32.71,34.26,87366,33.5,34.26,32.71,34.26,87366,0.0,1.0
2023-09-08,33.81,33.93,33.11,33.64,50696,33.81,33.93,33.11,33.64,50696,0.0,1.0
2023-09-11,34.62,35.005,33.75,34.37,76441,34.62,35.005,33.75,34.37,76441,0.0,1.0
2023-09-12,34.61,35.05,34.35,34.35,64110,34.61,35.05,34.35,34.35,64110,0.0,1.0
2023-09-13,34.3,34.7699,33.74,34.505,107502,34.3,34.7699,33.74,34.505,107502,0.0,1.0
2023-09-14,32.07,35.725,31.98,34.66,213145,32.07,35.725,31.98,34.66,213145,0.0,1.0
2023-09-15,33.52,33.69,31.47,31.96,339876,33.52,33.69,31.47,31.96,339876,0.0,1.0
2023-09-18,33.36,33.8,32.89,33.48,51741,33.36,33.8,32.89,33.48,51741,0.0,1.0
2023-09-19,33.87,34.6881,32.34,33.37,85689,33.87,34.6881,32.34,33.37,85689,0.0,1.0
2023-09-20,34.55,35.95,34.04,34.04,116828,34.55,35.95,34.04,34.04,116828,0.0,1.0
2023-09-21,32.56,34.78,32.34,34.23,103966,32.56,34.78,32.34,34.23,103966,0.0,1.0
2023-09-22,32.53,33.04,32.23,32.82,71106,32.53,33.04,32.23,32.82,71106,0.0,1.0
2023-09-25,34.47,35.09,32.42,32.42,85950,34.47,35.09,32.42,32.42,85950,0.0,1.0
2023-09-26,32.42,34.23,32.3,34.23,93746,32.42,34.23,32.3,34.23,93746,0.0,1.0
2023-09-27,32.74,33.23,32.46,32.95,57355,32.74,33.23,32.46,32.95,57355,0.0,1.0
2023-09-28,32.76,33.35,32.25,32.62,72567,32.76,33.35,32.25,32.62,72567,0.0,1.0
2023-09-29,32.49,34.6082,32.36,33.41,149141,32.49,34.6082,32.36,33.41,149141,0.0,1.0
2023-10-02,31.87,33.2,31.68,32.41,83001,31.87,33.2,31.68,32.41,83001,0.0,1.0
2023-10-03,30.5,31.85,30.24,31.59,108747,30.5,31.85,30.24,31.59,108747,0.0,1.0
2023-10-04,31.63,31.815,30.0082,30.94,77609,31.63,31.815,30.0082,30.94,77609,0.0,1.0
2023-10-05,32.16,32.54,31.205,31.38,71854,32.16,32.54,31.205,31.38,71854,0.0,1.0
2023-10-06,31.95,32.94,30.37,31.94,78723,31.95,32.94,30.37,31.94,78723,0.0,1.0
2023-10-09,31.62,31.87,30.83,31.43,40993,31.62,31.87,30.83,31.43,40993,0.0,1.0
2023-10-10,31.84,32.5842,31.65,31.65,46914,31.84,32.5842,31.65,31.65,46914,0.0,1.0
2023-10-11,31.79,32.325,31.655,32.06,37790,31.79,32.325,31.655,32.06,37790,0.0,1.0
2023-10-12,28.93,31.87,28.44,31.87,107787,28.93,31.87,28.44,31.87,107787,0.0,1.0
2023-10-13,28.25,29.01,27.85,28.75,100339,28.25,29.01,27.85,28.75,100339,0.0,1.0
2023-10-16,29.34,29.54,28.0884,28.56,51942,29.34,29.54,28.0884,28.56,51942,0.0,1.0
2023-10-17,28.43,30.0447,28.33,28.96,84147,28.43,30.0447,28.33,28.96,84147,0.0,1.0
2023-10-18,27.37,28.8901,27.07,27.91,71557,27.37,28.8901,27.07,27.91,71557,0.0,1.0
2023-10-19,27.09,28.22,26.97,27.45,41573,27.09,28.22,26.97,27.45,41573,0.0,1.0
2023-10-20,27.16,27.35,26.6,27.07,73405,27.16,27.35,26.6,27.07,73405,0.0,1.0
2023-10-23,26.6,27.1569,26.45,27.05,62422,26.6,27.1569,26.45,27.05,62422,0.0,1.0
2023-10-24,28.23,28.29,26.68,26.97,52599,28.23,28.29,26.68,26.97,52599,0.0,1.0
2023-10-25,26.66,28.23,26.6,28.01,66243,26.66,28.23,26.6,28.01,66243,0.0,1.0
2023-10-26,26.27,27.025,25.85,26.85,61430,26.27,27.025,25.85,26.85,61430,0.0,1.0
2023-10-27,26.28,26.71,25.74,26.32,72567,26.28,26.71,25.74,26.32,72567,0.0,1.0
2023-10-30,25.7,27.1,25.58,26.69,86520,25.7,27.1,25.58,26.69,86520,0.0,1.0
2023-10-31,25.94,26.39,25.4963,25.58,60285,25.94,26.39,25.4963,25.58,60285,0.0,1.0
2023-11-01,26.1,26.21,25.36,25.96,57952,26.1,26.21,25.36,25.96,57952,0.0,1.0
2023-11-02,27.29,27.42,26.3364,26.82,53363,27.29,27.42,26.3364,26.82,53363,0.0,1.0
2023-11-03,28.25,28.53,27.599,27.84,70000,28.25,28.53,27.599,27.84,70000,0.0,1.0
2023-11-06,27.91,28.75,27.24,28.0,126474,27.91,28.75,27.24,28.0,126474,0.0,1.0
2023-11-07,28.54,30.7686,26.59,26.59,196450,28.54,30.7686,26.59,26.59,196450,0.0,1.0
2023-11-08,29.2,30.095,28.161,28.59,109987,29.2,30.095,28.161,28.59,109987,0.0,1.0
2023-11-09,29.95,30.275,28.505,29.3,189541,29.95,30.275,28.505,29.3,189541,0.0,1.0
2023-11-10,30.4,30.65,29.25,30.1,106621,30.4,30.65,29.25,30.1,106621,0.0,1.0
2023-11-13,31.04,31.4469,30.205,30.39,134656,31.04,31.4469,30.205,30.39,134656,0.0,1.0
2023-11-14,32.53,32.67,31.3,32.12,164959,32.53,32.67,31.3,32.12,164959,0.0,1.0
2023-11-15,33.73,33.86,32.765,32.78,165674,33.73,33.86,32.765,32.78,165674,0.0,1.0
2023-11-16,34.08,35.14,33.385,33.74,103913,34.08,35.14,33.385,33.74,103913,0.0,1.0
2023-11-17,34.1,34.44,32.95,34.14,190458,34.1,34.44,32.95,34.14,190458,0.0,1.0
2023-11-20,32.2,34.41,32.16,34.2,144828,32.2,34.41,32.16,34.2,144828,0.0,1.0
2023-11-21,33.05,33.32,31.6491,32.13,98039,33.05,33.32,31.6491,32.13,98039,0.0,1.0
2023-11-22,32.47,33.8282,31.35,33.51,51935,32.47,33.8282,31.35,33.51,51935,0.0,1.0
2023-11-24,32.72,33.15,32.165,32.23,31709,32.72,33.15,32.165,32.23,31709,0.0,1.0
2023-11-27,32.54,33.0056,32.28,32.7,82321,32.54,33.0056,32.28,32.7,82321,0.0,1.0
2023-11-28,32.15,32.81,31.9,32.4,77878,32.15,32.81,31.9,32.4,77878,0.0,1.0
2023-11-29,33.33,33.6425,32.71,32.71,151584,33.33,33.6425,32.71,32.71,151584,0.0,1.0
2023-11-30,33.39,33.77,32.8,33.76,264320,33.39,33.77,32.8,33.76,264320,0.0,1.0
2023-12-01,34.03,34.16,32.8797,33.39,115718,34.03,34.16,32.8797,33.39,115718,0.0,1.0
2023-12-04,33.77,34.14,32.22,34.0,97861,33.77,34.14,32.22,34.0,97861,0.0,1.0
2023-12-05,33.28,33.59,32.9353,33.5,113787,33.28,33.59,32.9353,33.5,113787,0.0,1.0
2023-12-06,33.45,34.4,33.31,33.79,76358,33.45,34.4,33.31,33.79,76358,0.0,1.0
2023-12-07,33.48,33.86,32.64,33.58,112910,33.48,33.86,32.64,33.58,112910,0.0,1.0
2023-12-08,33.99,34.09,32.9208,33.48,130774,33.99,34.09,32.9208,33.48,130774,0.0,1.0
2023-12-11,34.0,34.97,33.25,34.06,189108,34.0,34.97,33.25,34.06,189108,0.0,1.0
2023-12-12,33.82,34.4182,32.27,34.01,83961,33.82,34.4182,32.27,34.01,83961,0.0,1.0
2023-12-13,35.23,35.28,33.02,33.93,115186,35.23,35.28,33.02,33.93,115186,0.0,1.0
2023-12-14,36.38,36.5,35.4301,35.8,152227,36.38,36.5,35.4301,35.8,152227,0.0,1.0
2023-12-15,36.83,37.4499,36.0497,36.68,163055,36.83,37.4499,36.0497,36.68,163055,0.0,1.0
2023-12-18,36.41,37.09,36.2119,36.91,107569,36.41,37.09,36.2119,36.91,107569,0.0,1.0
2023-12-19,36.52,36.85,35.95,36.41,88837,36.52,36.85,35.95,36.41,88837,0.0,1.0
2023-12-20,34.41,37.04,34.29,36.4,160539,34.41,37.04,34.29,36.4,160539,0.0,1.0
2023-12-21,34.89,35.2199,34.2547,35.07,116260,34.89,35.2199,34.2547,35.07,116260,0.0,1.0
2023-12-22,36.33,36.46,34.9444,35.37,80747,36.33,36.46,34.9444,35.37,80747,0.0,1.0
2023-12-26,36.49,36.76,35.9,36.27,96553,36.49,36.76,35.9,36.27,96553,0.0,1.0
2023-12-27,37.55,37.55,36.19,36.45,74747,37.55,37.55,36.19,36.45,74747,0.0,1.0
2023-12-28,38.5,38.95,36.9,37.46,108782,38.5,38.95,36.9,37.46,108782,0.0,1.0
2023-12-29,36.12,38.51,36.06,38.51,93319,36.12,38.51,36.06,38.51,93319,0.0,1.0
2024-01-02,35.43,36.78,35.0,36.0,99500,35.43,36.78,35.0,36.0,99500,0.0,1.0
2024-01-03,34.68,36.68,34.27,35.14,83324,34.68,36.68,34.27,35.14,83324,0.0,1.0
2024-01-04,34.43,34.9,34.15,34.9,62746,34.43,34.9,34.15,34.9,62746,0.0,1.0
2024-01-05,33.73,35.13,32.89,34.13,87732,33.73,35.13,32.89,34.13,87732,0.0,1.0
2024-01-08,35.18,35.35,33.6257,33.64,48657,35.18,35.35,33.6257,33.64,48657,0.0,1.0
2024-01-09,35.82,36.35,34.0,34.43,78297,35.82,36.35,34.0,34.43,78297,0.0,1.0
2024-01-10,36.22,36.25,35.32,35.63,46131,36.22,36.25,35.32,35.63,46131,0.0,1.0
2024-01-11,36.05,36.41,35.064,36.1,49394,36.05,36.41,35.064,36.1,49394,0.0,1.0
2024-01-12,36.27,37.0,35.98,36.48,91673,36.27,37.0,35.98,36.48,91673,0.0,1.0
2024-01-16,35.61,36.38,35.3,35.78,84375,35.61,36.38,35.3,35.78,84375,0.0,1.0
2024-01-17,35.92,36.04,34.61,35.01,60303,35.92,36.04,34.61,35.01,60303,0.0,1.0
2024-01-18,36.08,36.85,35.1511,36.24,62513,36.08,36.85,35.1511,36.24,62513,0.0,1.0
2024-01-19,36.12,36.58,35.0,36.58,56671,36.12,36.58,35.0,36.58,56671,0.0,1.0
2024-01-22,38.79,39.97,36.7,36.7,166997,38.79,39.97,36.7,36.7,166997,0.0,1.0
2024-01-23,38.81,39.57,38.3416,39.57,86781,38.81,39.57,38.3416,39.57,86781,0.0,1.0
2024-01-24,36.78,39.93,36.54,39.45,107968,36.78,39.93,36.54,39.45,107968,0.0,1.0
2024-01-25,35.38,38.07,35.1201,37.6,129491,35.38,38.07,35.1201,37.6,129491,0.0,1.0
2024-01-26,37.23,37.37,35.52,35.76,86444,37.23,37.37,35.52,35.76,86444,0.0,1.0
2024-01-29,38.2,38.25,36.71,37.26,73306,38.2,38.25,36.71,37.26,73306,0.0,1.0
2024-01-30,36.98,38.15,36.59,37.86,51833,36.98,38.15,36.59,37.86,51833,0.0,1.0
2024-01-31,35.42,37.1,35.3,36.89,73155,35.42,37.1,35.3,36.89,73155,0.0,1.0
2024-02-01,36.32,36.73,34.83,35.61,80673,36.32,36.73,34.83,35.61,80673,0.0,1.0
2024-02-02,37.18,37.75,35.6041,35.72,58070,37.18,37.75,35.6041,35.72,58070,0.0,1.0
2024-02-05,37.07,37.415,36.1757,37.04,55049,37.07,37.415,36.1757,37.04,55049,0.0,1.0
2024-02-06,38.8,38.8,36.75,36.75,67691,38.8,38.8,36.75,36.75,67691,0.0,1.0
2024-02-07,37.84,38.95,37.2801,38.8,63258,37.84,38.95,37.2801,38.8,63258,0.0,1.0
2024-02-08,39.37,39.69,37.79,38.0,58710,39.37,39.69,37.79,38.0,58710,0.0,1.0
2024-02-09,41.18,41.88,39.4656,39.57,92638,41.18,41.88,39.4656,39.57,92638,0.0,1.0
2024-02-12,41.62,43.43,40.0501,41.56,158879,41.62,43.43,40.0501,41.56,158879,0.0,1.0
2024-02-13,37.83,39.995,37.33,39.59,112761,37.83,39.995,37.33,39.59,112761,0.0,1.0
2024-02-14,38.89,39.07,37.41,38.08,75876,38.89,39.07,37.41,38.08,75876,0.0,1.0
2024-02-15,39.49,39.645,38.09,39.6,87838,39.49,39.645,38.09,39.6,87838,0.0,1.0
2024-02-16,38.39,39.7,38.1868,39.1,67890,38.39,39.7,38.1868,39.1,67890,0.0,1.0
2024-02-20,37.24,38.0,36.23,37.57,68869,37.24,38.0,36.23,37.57,68869,0.0,1.0
2024-02-21,35.91,37.07,35.27,36.34,56832,35.91,37.07,35.27,36.34,56832,0.0,1.0
2024-02-22,36.07,36.8086,35.835,36.32,54409,36.07,36.8086,35.835,36.32,54409,0.0,1.0
2024-02-23,35.87,36.7899,35.16,36.3,50688,35.87,36.7899,35.16,36.3,50688,0.0,1.0
2024-02-26,38.33,38.79,35.53,35.57,91558,38.33,38.79,35.53,35.57,91558,0.0,1.0
2024-02-27,41.69,41.97,38.25,38.92,188311,41.69,41.97,38.25,38.92,188311,0.0,1.0
2024-02-28,39.97,41.9901,39.59,41.48,149717,39.97,41.9901,39.59,41.48,149717,0.0,1.0
2024-02-29,35.06,40.72,34.265,39.5,415929,35.06,40.72,34.265,39.5,415929,0.0,1.0
2024-03-01,35.27,36.29,34.375,34.96,204422,35.27,36.29,34.375,34.96,204422,0.0,1.0
2024-03-04,33.8,35.53,33.27,35.53,146300,33.8,35.53,33.27,35.53,146300,0.0,1.0
2024-03-05,32.5,34.0,32.41,33.34,130731,32.5,34.0,32.41,33.34,130731,0.0,1.0
2024-03-06,32.13,33.26,31.56,33.2,154732,32.13,33.26,31.56,33.2,154732,0.0,1.0
2024-03-07,30.58,32.5,30.36,32.5,163558,30.58,32.5,30.36,32.5,163558,0.0,1.0
2024-03-08,30.84,31.7916,30.53,31.0,173002,30.84,31.7916,30.53,31.0,173002,0.0,1.0
2024-03-11,30.87,31.47,30.01,30.63,156245,30.87,31.47,30.01,30.63,156245,0.0,1.0
2024-03-12,30.78,31.2426,30.3186,30.84,135775,30.78,31.2426,30.3186,30.84,135775,0.0,1.0
2024-03-13,30.57,30.755,30.01,30.5,124079,30.57,30.755,30.01,30.5,124079,0.0,1.0
2024-03-14,27.595,30.64,27.02,30.64,229245,27.595,30.64,27.02,30.64,229245,0.0,1.0
2024-03-15,26.9,28.24,26.7801,27.21,421934,26.9,28.24,26.7801,27.21,421934,0.0,1.0
2024-03-18,27.16,28.17,26.3,27.01,132229,27.16,28.17,26.3,27.01,132229,0.0,1.0
2024-03-19,27.53,28.18,26.95,27.07,145241,27.53,28.18,26.95,27.07,145241,0.0,1.0
2024-03-20,28.57,28.895,27.2,27.36,200076,28.57,28.895,27.2,27.36,200076,0.0,1.0
2024-03-21,27.38,29.025,27.11,28.8,170248,27.38,29.025,27.11,28.8,170248,0.0,1.0
2024-03-22,27.51,28.4,26.425,27.02,193924,27.51,28.4,26.425,27.02,193924,0.0,1.0
2024-03-25,26.87,27.64,26.51,27.64,109729,26.87,27.64,26.51,27.64,109729,0.0,1.0
2024-03-26,27.17,28.34,26.89,27.36,89088,27.17,28.34,26.89,27.36,89088,0.0,1.0
2024-03-27,27.02,27.6,26.72,27.32,118922,27.02,27.6,26.72,27.32,118922,0.0,1.0
2024-03-28,27.18,27.27,26.67,27.07,266701,27.18,27.27,26.67,27.07,266701,0.0,1.0
2024-04-01,26.56,27.145,26.36,27.1,133401,26.56,27.145,26.36,27.1,133401,0.0,1.0
2024-04-02,25.94,26.39,25.36,26.16,106772,25.94,26.39,25.36,26.16,106772,0.0,1.0
2024-04-03,26.0,26.5585,25.75,25.75,213436,26.0,26.5585,25.75,25.75,213436,0.0,1.0
2024-04-04,24.74,26.42,24.65,26.42,198925,24.74,26.42,24.65,26.42,198925,0.0,1.0
2024-04-05,24.49,25.0,23.84,24.5,171999,24.49,25.0,23.84,24.5,171999,0.0,1.0
2024-04-08,24.66,24.87,24.28,24.68,100986,24.66,24.87,24.28,24.68,100986,0.0,1.0
2024-04-09,24.11,24.74,23.92,24.74,105300,24.11,24.74,23.92,24.74,105300,0.0,1.0
2024-04-10,23.79,24.15,23.1106,23.54,156828,23.79,24.15,23.1106,23.54,156828,0.0,1.0
2024-04-11,24.22,24.5022,23.89,23.89,76129,24.22,24.5022,23.89,23.89,76129,0.0,1.0
2024-04-12,23.43,24.075,23.26,23.9,100311,23.43,24.075,23.26,23.9,100311,0.0,1.0
2024-04-15,22.92,23.65,22.75,23.65,170763,22.92,23.65,22.75,23.65,170763,0.0,1.0
2024-04-16,22.95,23.51,22.34,22.62,222386,22.95,23.51,22.34,22.62,222386,0.0,1.0
2024-04-17,22.65,23.125,22.46,23.0,138191,22.65,23.125,22.46,23.0,138191,0.0,1.0
2024-04-18,22.99,23.06,22.5,22.59,147187,22.99,23.06,22.5,22.59,147187,0.0,1.0
2024-04-19,22.59,23.15,22.4201,22.82,156860,22.59,23.15,22.4201,22.82,156860,0.0,1.0
2024-04-22,22.59,23.14,22.085,22.65,253445,22.59,23.14,22.085,22.65,253445,0.0,1.0
2024-04-23,22.22,23.14,22.16,22.57,177225,22.22,23.14,22.16,22.57,177225,0.0,1.0
2024-04-24,22.23,23.12,22.07,22.4,170750,22.23,23.12,22.07,22.4,170750,0.0,1.0
2024-04-25,21.52,22.0,21.45,21.97,114457,21.52,22.0,21.45,21.97,114457,0.0,1.0
2024-04-26,22.38,22.6299,21.35,21.52,192232,22.38,22.6299,21.35,21.52,192232,0.0,1.0
2024-04-29,21.82,22.585,21.745,22.39,105132,21.82,22.585,21.745,22.39,105132,0.0,1.0
2024-04-30,21.14,22.035,21.14,21.6,211111,21.14,22.035,21.14,21.6,211111,0.0,1.0
2024-05-01,21.83,22.64,21.0,21.32,161899,21.83,22.64,21.0,21.32,161899,0.0,1.0
2024-05-02,22.61,22.64,21.6102,21.9,175324,22.61,22.64,21.6102,21.9,175324,0.0,1.0
2024-05-03,22.88,25.745,22.55,24.08,377203,22.88,25.745,22.55,24.08,377203,0.0,1.0
2024-05-06,22.99,23.3,22.49,23.01,233725,22.99,23.3,22.49,23.01,233725,0.0,1.0
2024-05-07,22.98,23.33,22.812,22.94,178031,22.98,23.33,22.812,22.94,178031,0.0,1.0
2024-05-08,22.5,22.86,22.24,22.34,116113,22.5,22.86,22.24,22.34,116113,0.0,1.0
2024-05-09,23.02,23.5,22.4,22.43,186831,23.02,23.5,22.4,22.43,186831,0.0,1.0
2024-05-10,22.96,23.14,22.59,22.98,125607,22.96,23.14,22.59,22.98,125607,0.0,1.0
2024-05-13,23.98,24.43,23.19,23.19,141933,23.98,24.43,23.19,23.19,141933,0.0,1.0
2024-05-14,25.19,25.76,24.25,24.25,224343,25.19,25.76,24.25,24.25,224343,0.0,1.0
2024-05-15,25.39,25.86,25.0761,25.48,112475,25.39,25.86,25.0761,25.48,112475,0.0,1.0
2024-05-16,24.98,25.745,24.75,25.44,145930,24.98,25.745,24.75,25.44,145930,0.0,1.0
2024-05-17,25.23,25.25,24.615,25.03,98391,25.23,25.25,24.615,25.03,98391,0.0,1.0
2024-05-20,26.05,26.1,24.96,25.5,110456,26.05,26.1,24.96,25.5,110456,0.0,1.0
2024-05-21,26.42,26.99,25.5306,25.94,186087,26.42,26.99,25.5306,25.94,186087,0.0,1.0
2024-05-22,26.88,26.93,25.86,26.16,216116,26.88,26.93,25.86,26.16,216116,0.0,1.0
2024-05-23,26.73,27.2,26.2739,27.0,127249,26.73,27.2,26.2739,27.0,127249,0.0,1.0
2024-05-24,27.02,27.75,26.62,26.84,191022,27.02,27.75,26.62,26.84,191022,0.0,1.0
2024-05-28,27.13,27.64,26.61,27.18,130111,27.13,27.64,26.61,27.18,130111,0.0,1.0
2024-05-29,26.695,26.98,26.51,26.6,139575,26.695,26.98,26.51,26.6,139575,0.0,1.0
2024-05-30,26.4,26.89,26.18,26.77,105856,26.4,26.89,26.18,26.77,105856,0.0,1.0
2024-05-31,26.84,27.39,26.02,26.61,206774,26.84,27.39,26.02,26.61,206774,0.0,1.0
2024-06-03,27.87,28.015,26.6201,26.99,147986,27.87,28.015,26.6201,26.99,147986,0.0,1.0
2024-06-04,28.12,28.12,27.26,27.9,106815,28.12,28.12,27.26,27.9,106815,0.0,1.0
2024-06-05,29.21,29.6228,27.75,28.27,182498,29.21,29.6228,27.75,28.27,182498,0.0,1.0
2024-06-06,29.37,29.7,28.87,28.98,100300,29.37,29.7,28.87,28.98,100300,0.0,1.0
2024-06-07,28.13,29.53,28.01,28.87,158682,28.13,29.53,28.01,28.87,158682,0.0,1.0
2024-06-10,28.9,29.079,27.76,28.0,89577,28.9,29.079,27.76,28.0,89577,0.0,1.0
2024-06-11,28.55,28.87,28.09,28.53,82199,28.55,28.87,28.09,28.53,82199,0.0,1.0
2024-06-12,28.38,29.57,28.2,29.45,81635,28.38,29.57,28.2,29.45,81635,0.0,1.0
2024-06-13,28.01,28.81,27.83,28.2,101408,28.01,28.81,27.83,28.2,101408,0.0,1.0
2024-06-14,27.12,27.82,27.0,27.82,67328,27.12,27.82,27.0,27.82,67328,0.0,1.0
2024-06-17,26.03,26.95,25.86,26.95,136673,26.03,26.95,25.86,26.95,136673,0.0,1.0
2024-06-18,25.79,26.175,25.01,25.77,301927,25.79,26.175,25.01,25.77,301927,0.0,1.0
2024-06-20,25.27,26.51,25.19,26.51,264039,25.27,26.51,25.19,26.51,264039,0.0,1.0
2024-06-21,26.24,26.47,25.05,25.22,193821,26.24,26.47,25.05,25.22,193821,0.0,1.0
2024-06-24,28.88,29.915,27.51,28.36,232663,28.88,29.915,27.51,28.36,232663,0.0,1.0
2024-06-25,30.11,30.19,28.68,28.78,171945,30.11,30.19,28.68,28.78,171945,0.0,1.0
2024-06-26,30.93,31.24,29.43,29.93,145760,30.93,31.24,29.43,29.93,145760,0.0,1.0
2024-06-27,30.92,31.86,30.655,30.87,139825,30.92,31.86,30.655,30.87,139825,0.0,1.0
2024-06-28,31.01,31.7,30.73,31.11,292766,31.01,31.7,30.73,31.11,292766,0.0,1.0
2024-07-01,30.48,30.99,29.99,30.94,110036,30.48,30.99,29.99,30.94,110036,0.0,1.0
2024-07-02,31.29,31.94,30.39,30.56,138117,31.29,31.94,30.39,30.56,138117,0.0,1.0
2024-07-03,30.75,31.6,30.69,31.6,95619,30.75,31.6,30.69,31.6,95619,0.0,1.0
2024-07-05,31.36,31.37,30.26,30.47,98601,31.36,31.37,30.26,30.47,98601,0.0,1.0
2024-07-08,30.88,31.75,30.41,31.46,76359,30.88,31.75,30.41,31.46,76359,0.0,1.0
2024-07-09,30.8,31.01,30.22,30.79,77924,30.8,31.01,30.22,30.79,77924,0.0,1.0
2024-07-10,30.48,30.99,30.3,30.92,163847,30.48,30.99,30.3,30.92,163847,0.0,1.0
2024-07-11,32.12,32.29,30.87,31.42,136982,32.12,32.29,30.87,31.42,136982,0.0,1.0
2024-07-12,32.7,33.155,32.15,32.62,64713,32.7,33.155,32.15,32.62,64713,0.0,1.0
2024-07-15,33.37,33.955,32.9577,33.2,102101,33.37,33.955,32.9577,33.2,102101,0.0,1.0
2024-07-16,34.48,34.79,33.59,33.94,143039,34.48,34.79,33.59,33.94,143039,0.0,1.0
2024-07-17,33.47,34.11,32.84,33.4,103907,33.47,34.11,32.84,33.4,103907,0.0,1.0
2024-07-18,33.02,33.6999,32.42,33.38,64601,33.02,33.6999,32.42,33.38,64601,0.0,1.0
2024-07-19,32.61,33.29,32.1862,33.13,62168,32.61,33.29,32.1862,33.13,62168,0.0,1.0
2024-07-22,33.22,33.35,32.26,32.58,55024,33.22,33.35,32.26,32.58,55024,0.0,1.0
2024-07-23,34.41,34.59,32.72,33.12,88156,34.41,34.59,32.72,33.12,88156,0.0,1.0
2024-07-24,33.37,34.52,33.1,34.09,71568,33.37,34.52,33.1,34.09,71568,0.0,1.0
2024-07-25,33.95,34.78,32.8,33.39,90586,33.95,34.78,32.8,33.39,90586,0.0,1.0
2024-07-26,34.38,34.84,33.65,34.48,62906,34.38,34.84,33.65,34.48,62906,0.0,1.0
2024-07-29,33.69,34.495,33.11,34.41,57045,33.69,34.495,33.11,34.41,57045,0.0,1.0
2024-07-30,32.95,33.997,32.56,33.8,88847,32.95,33.997,32.56,33.8,88847,0.0,1.0
2024-07-31,31.99,33.3,31.97,33.22,128145,31.99,33.3,31.97,33.22,128145,0.0,1.0
2024-08-01,31.39,32.715,30.75,32.1,108432,31.39,32.715,30.75,32.1,108432,0.0,1.0
2024-08-02,29.91,30.56,29.55,30.4,59114,29.91,30.56,29.55,30.4,59114,0.0,1.0
2024-08-05,28.46,29.17,25.74,25.74,94605,28.46,29.17,25.74,25.74,94605,0.0,1.0
2024-08-06,28.82,29.3809,28.07,28.6,71442,28.82,29.3809,28.07,28.6,71442,0.0,1.0
2024-08-07,28.4,30.075,27.97,29.39,95319,28.4,30.075,27.97,29.39,95319,0.0,1.0
2024-08-08,29.18,29.56,28.12,28.99,59626,29.18,29.56,28.12,28.99,59626,0.0,1.0
2024-08-09,28.47,29.29,28.44,29.18,52373,28.47,29.29,28.44,29.18,52373,0.0,1.0
2024-08-12,28.36,28.7,27.95,28.5,85363,28.36,28.7,27.95,28.5,85363,0.0,1.0
2024-08-13,28.84,29.63,28.49,28.59,100390,28.84,29.63,28.49,28.59,100390,0.0,1.0
2024-08-14,24.15,28.004,22.39,28.0,538744,24.15,28.004,22.39,28.0,538744,0.0,1.0
2024-08-15,26.01,26.7,24.28,24.64,240399,26.01,26.7,24.28,24.64,240399,0.0,1.0
2024-08-16,26.07,26.4399,25.58,26.03,106668,26.07,26.4399,25.58,26.03,106668,0.0,1.0
2024-08-19,26.94,27.0,25.21,26.3,112210,26.94,27.0,25.21,26.3,112210,0.0,1.0
2024-08-20,27.21,27.6799,26.54,26.86,128219,27.21,27.6799,26.54,26.86,128219,0.0,1.0
2024-08-21,27.52,27.81,26.84,27.32,65009,27.52,27.81,26.84,27.32,65009,0.0,1.0
2024-08-22,27.52,28.2,26.7501,27.57,78759,27.52,28.2,26.7501,27.57,78759,0.0,1.0
2024-08-23,28.81,29.03,27.66,27.73,86513,28.81,29.03,27.66,27.73,86513,0.0,1.0
2024-08-26,28.46,29.09,28.355,29.09,60182,28.46,29.09,28.355,29.09,60182,0.0,1.0
2024-08-27,28.02,28.6636,27.715,28.08,68153,28.02,28.6636,27.715,28.08,68153,0.0,1.0
2024-08-28,27.1,28.02,26.92,28.02,53195,27.1,28.02,26.92,28.02,53195,0.0,1.0
2024-08-29,28.32,28.38,27.53,27.53,84138,28.32,28.38,27.53,27.53,84138,0.0,1.0
2024-08-30,28.69,28.915,28.02,28.56,84454,28.69,28.915,28.02,28.56,84454,0.0,1.0
2024-09-03,27.4,29.325,27.21,28.59,119067,27.4,29.325,27.21,28.59,119067,0.0,1.0
2024-09-04,26.47,27.54,26.37,27.21,77568,26.47,27.54,26.37,27.21,77568,0.0,1.0
2024-09-05,26.09,26.52,25.73,26.37,72089,26.09,26.52,25.73,26.37,72089,0.0,1.0
2024-09-06,25.81,26.08,25.2499,26.08,67120,25.81,26.08,25.2499,26.08,67120,0.0,1.0
2024-09-09,28.75,28.78,25.97,25.97,143760,28.75,28.78,25.97,25.97,143760,0.0,1.0
2024-09-10,28.55,28.85,27.58,28.78,86240,28.55,28.85,27.58,28.78,86240,0.0,1.0
2024-09-11,28.39,28.63,27.89,28.51,50859,28.39,28.63,27.89,28.51,50859,0.0,1.0
2024-09-12,28.72,29.03,28.285,28.5,79764,28.72,29.03,28.285,28.5,79764,0.0,1.0
2024-09-13,29.6,29.71,28.68,29.0,72837,29.6,29.71,28.68,29.0,72837,0.0,1.0
2024-09-16,29.23,29.7299,29.0967,29.53,65587,29.23,29.7299,29.0967,29.53,65587,0.0,1.0
2024-09-17,28.45,29.7,27.93,29.43,78275,28.45,29.7,27.93,29.43,78275,0.0,1.0
2024-09-18,27.91,28.84,27.61,28.45,66029,27.91,28.84,27.61,28.45,66029,0.0,1.0
2024-09-19,28.53,28.8,27.1,28.8,45575,28.53,28.8,27.1,28.8,45575,0.0,1.0
2024-09-20,28.13,28.92,27.73,28.3,203944,28.13,28.92,27.73,28.3,203944,0.0,1.0
2024-09-23,27.88,28.68,27.79,28.28,52110,27.88,28.68,27.79,28.28,52110,0.0,1.0
2024-09-24,27.54,28.425,27.43,27.88,127014,27.54,28.425,27.43,27.88,127014,0.0,1.0
2024-09-25,26.47,27.76,26.32,27.52,151198,26.47,27.76,26.32,27.52,151198,0.0,1.0
2024-09-26,26.74,27.25,26.485,27.0,84122,26.74,27.25,26.485,27.0,84122,0.0,1.0
2024-09-27,27.09,27.9967,26.6701,27.09,63494,27.09,27.9967,26.6701,27.09,63494,0.0,1.0
2024-09-30,26.88,27.25,26.5242,27.01,52249,26.88,27.25,26.5242,27.01,52249,0.0,1.0
2024-10-01,26.18,26.99,26.06,26.99,64739,26.18,26.99,26.06,26.99,64739,0.0,1.0
2024-10-02,27.13,27.42,26.05,26.07,78063,27.13,27.42,26.05,26.07,78063,0.0,1.0
2024-10-03,27.92,27.97,26.82,26.93,77943,27.92,27.97,26.82,26.93,77943,0.0,1.0
2024-10-04,28.64,29.6272,28.3,28.51,90527,28.64,29.6272,28.3,28.51,90527,0.0,1.0
2024-10-07,27.87,28.8,27.85,28.63,51096,27.87,28.8,27.85,28.63,51096,0.0,1.0
2024-10-08,28.73,29.25,27.8,27.93,98292,28.73,29.25,27.8,27.93,98292,0.0,1.0
2024-10-09,28.31,28.97,28.17,28.79,82063,28.31,28.97,28.17,28.79,82063,0.0,1.0
2024-10-10,27.66,28.2653,27.6,28.05,61891,27.66,28.2653,27.6,28.05,61891,0.0,1.0
2024-10-11,29.17,29.33,27.59,27.59,140772,29.17,29.33,27.59,27.59,140772,0.0,1.0
2024-10-14,29.59,29.91,28.8,29.91,51918,29.59,29.91,28.8,29.91,51918,0.0,1.0
2024-10-15,29.68,30.09,29.36,29.46,64820,29.68,30.09,29.36,29.46,64820,0.0,1.0
2024-10-16,29.65,29.95,29.44,29.95,67109,29.65,29.95,29.44,29.95,67109,0.0,1.0
2024-10-17,29.5,30.3538,29.36,29.67,63843,29.5,30.3538,29.36,29.67,63843,0.0,1.0
2024-10-18,30.0,30.08,29.39,29.72,71223,30.0,30.08,29.39,29.72,71223,0.0,1.0
2024-10-21,32.08,32.14,29.6,29.75,111705,32.08,32.14,29.6,29.75,111705,0.0,1.0
2024-10-22,32.28,32.72,30.751,32.03,123475,32.28,32.72,30.751,32.03,123475,0.0,1.0
2024-10-23,31.28,32.21,30.42,32.11,60757,31.28,32.21,30.42,32.11,60757,0.0,1.0
2024-10-24,31.03,31.825,30.67,31.48,77799,31.03,31.825,30.67,31.48,77799,0.0,1.0
2024-10-25,32.12,32.265,30.7,31.29,58521,32.12,32.265,30.7,31.29,58521,0.0,1.0
2024-10-28,32.35,33.3109,31.98,32.61,76060,32.35,33.3109,31.98,32.61,76060,0.0,1.0
2024-10-29,32.44,32.8,32.17,32.2,59906,32.44,32.8,32.17,32.2,59906,0.0,1.0
2024-10-30,31.87,33.1309,31.8434,32.39,66656,31.87,33.1309,31.8434,32.39,66656,0.0,1.0
2024-10-31,30.98,31.77,30.61,31.75,70569,30.98,31.77,30.61,31.75,70569,0.0,1.0
2024-11-01,31.95,32.24,31.04,31.48,90531,31.95,32.24,31.04,31.48,90531,0.0,1.0
2024-11-04,32.18,32.38,31.23,31.82,68708,32.18,32.38,31.23,31.82,68708,0.0,1.0
2024-11-05,32.92,33.4927,32.2501,32.59,105430,32.92,33.4927,32.2501,32.59,105430,0.0,1.0
2024-11-06,33.26,34.7717,31.47,34.5,159543,33.26,34.7717,31.47,34.5,159543,0.0,1.0
2024-11-07,32.72,33.03,31.69,32.92,98394,32.72,33.03,31.69,32.92,98394,0.0,1.0
2024-11-08,32.55,32.96,32.12,32.81,89340,32.55,32.96,32.12,32.81,89340,0.0,1.0
2024-11-11,32.76,33.29,31.51,32.85,118964,32.76,33.29,31.51,32.85,118964,0.0,1.0
2024-11-12,32.47,33.53,32.3309,32.59,97710,32.47,33.53,32.3309,32.59,97710,0.0,1.0
2024-11-13,31.46,33.0399,31.3813,32.68,69118,31.46,33.0399,31.3813,32.68,69118,0.0,1.0
2024-11-14,30.12,31.98,30.01,31.53,207139,30.12,31.98,30.01,31.53,207139,0.0,1.0
2024-11-15,27.17,29.74,27.17,28.9,509347,27.17,29.74,27.17,28.9,509347,0.0,1.0
2024-11-18,28.91,29.4999,27.16,27.32,281033,28.91,29.4999,27.16,27.32,281033,0.0,1.0
2024-11-19,32.37,33.89,28.71,28.71,320990,32.37,33.89,28.71,28.71,320990,0.0,1.0
2024-11-20,31.36,32.75,31.1,32.35,156503,31.36,32.75,31.1,32.35,156503,0.0,1.0
2024-11-21,31.37,32.31,31.29,31.63,72540,31.37,32.31,31.29,31.63,72540,0.0,1.0
2024-11-22,32.67,33.3,31.32,31.32,140194,32.67,33.3,31.32,31.32,140194,0.0,1.0
2024-11-25,33.71,34.71,32.9786,33.17,224769,33.71,34.71,32.9786,33.17,224769,0.0,1.0
2024-11-26,33.26,34.0,32.0,33.5,80000,33.26,34.0,32.0,33.5,80000,0.0,1.0
2024-11-27,33.84,33.95,32.43,33.34,76023,33.84,33.95,32.43,33.34,76023,0.0,1.0
2024-11-29,33.89,34.48,33.73,33.89,52415,33.89,34.48,33.73,33.89,52415,0.0,1.0
2024-12-02,34.47,34.82,33.473,33.79,98660,34.47,34.82,33.473,33.79,98660,0.0,1.0
2024-12-03,34.38,34.985,33.77,34.14,107360,34.38,34.985,33.77,34.14,107360,0.0,1.0
2024-12-04,34.28,36.57,34.07,34.56,176439,34.28,36.57,34.07,34.56,176439,0.0,1.0
2024-12-05,34.91,35.14,33.945,34.13,113543,34.91,35.14,33.945,34.13,113543,0.0,1.0
2024-12-06,34.89,36.66,34.65,35.25,145924,34.89,36.66,34.65,35.25,145924,0.0,1.0
2024-12-09,35.03,36.23,34.95,35.02,141851,35.03,36.23,34.95,35.02,141851,0.0,1.0
2024-12-10,36.09,36.15,34.3343,34.81,139237,36.09,36.15,34.3343,34.81,139237,0.0,1.0
2024-12-11,37.41,37.99,36.04,36.32,188743,37.41,37.99,36.04,36.32,188743,0.0,1.0
2024-12-12,35.335,37.515,34.93,37.27,113350,35.335,37.515,34.93,37.27,113350,0.0,1.0
2024-12-13,34.61,35.52,33.98,35.11,104645,34.61,35.52,33.98,35.11,104645,0.0,1.0
2024-12-16,35.5,36.07,34.18,34.43,155941,35.5,36.07,34.18,34.43,155941,0.0,1.0
2024-12-17,38.45,39.0,35.1,35.32,176523,38.45,39.0,35.1,35.32,176523,0.0,1.0
2024-12-18,36.8,39.2,36.36,38.11,243489,36.8,39.2,36.36,38.11,243489,0.0,1.0
2024-12-19,36.25,37.55,35.7701,37.2,142947,36.25,37.55,35.7701,37.2,142947,0.0,1.0
2024-12-20,36.92,37.86,35.6,35.89,240661,36.92,37.86,35.6,35.89,240661,0.0,1.0
2024-12-23,37.49,37.8499,36.36,36.96,137776,37.49,37.8499,36.36,36.96,137776,0.0,1.0
2024-12-24,37.89,38.12,37.0589,37.56,51480,37.89,38.12,37.0589,37.56,51480,0.0,1.0
2024-12-26,38.77,39.16,37.33,37.7,82720,38.77,39.16,37.33,37.7,82720,0.0,1.0
2024-12-27,38.0,38.65,37.32,38.65,103110,38.0,38.65,37.32,38.65,103110,0.0,1.0
2024-12-30,38.3,39.07,36.2584,37.62,120465,38.3,39.07,36.2584,37.62,120465,0.0,1.0
2024-12-31,37.45,39.142,37.45,38.47,118046,37.45,39.142,37.45,38.47,118046,0.0,1.0
2025-01-02,40.2,40.35,38.48,38.48,203034,40.2,40.35,38.48,38.48,203034,0.0,1.0
2025-01-03,46.81,48.09,40.44,40.48,508746,46.81,48.09,40.44,40.48,508746,0.0,1.0
2025-01-06,47.26,48.23,45.2555,47.43,269158,47.26,48.23,45.2555,47.43,269158,0.0,1.0
2025-01-07,47.17,48.32,46.4713,47.36,206131,47.17,48.32,46.4713,47.36,206131,0.0,1.0
2025-01-08,43.46,46.85,43.1001,46.85,240522,43.46,46.85,43.1001,46.85,240522,0.0,1.0
2025-01-10,42.29,43.195,41.7,42.9,184744,42.29,43.195,41.7,42.9,184744,0.0,1.0
2025-01-13,40.07,41.93,39.5689,41.91,204836,40.07,41.93,39.5689,41.91,204836,0.0,1.0
2025-01-14,41.56,41.65,39.26,40.45,200040,41.56,41.65,39.26,40.45,200040,0.0,1.0
2025-01-15,43.83,44.37,41.6,42.88,201734,43.83,44.37,41.6,42.88,201734,0.0,1.0
2025-01-16,42.66,44.76,42.3,44.02,103357,42.66,44.76,42.3,44.02,103357,0.0,1.0
2025-01-17,41.28,43.24,41.22,43.16,175691,41.28,43.24,41.22,43.16,175691,0.0,1.0
2025-01-21,41.56,42.24,40.4,41.61,155640,41.56,42.24,40.4,41.61,155640,0.0,1.0
2025-01-22,40.09,41.79,40.04,41.65,114068,40.09,41.79,40.04,41.65,114068,0.0,1.0
2025-01-23,40.8,40.951,39.52,39.79,111771,40.8,40.951,39.52,39.79,111771,0.0,1.0
2025-01-24,40.11,42.015,39.725,40.94,115423,40.11,42.015,39.725,40.94,115423,0.0,1.0
2025-01-27,38.44,39.9374,37.77,38.25,159687,38.44,39.9374,37.77,38.25,159687,0.0,1.0
2025-01-28,38.91,39.595,38.09,38.7,112929,38.91,39.595,38.09,38.7,112929,0.0,1.0
2025-01-29,37.11,38.97,36.9501,38.97,108383,37.11,38.97,36.9501,38.97,108383,0.0,1.0
2025-01-30,37.71,38.6,37.19,37.19,127200,37.71,38.6,37.19,37.19,127200,0.0,1.0
2025-01-31,36.67,38.465,36.5001,37.66,111222,36.67,38.465,36.5001,37.66,111222,0.0,1.0
2025-02-03,36.34,36.62,35.25,36.11,143711,36.34,36.62,35.25,36.11,143711,0.0,1.0
2025-02-04,37.05,37.835,36.42,36.42,103643,37.05,37.835,36.42,36.42,103643,0.0,1.0
2025-02-05,37.0,37.865,36.575,36.97,130998,37.0,37.865,36.575,36.97,130998,0.0,1.0
2025-02-06,35.12,38.4099,35.09,37.15,166166,35.12,38.4099,35.09,37.15,166166,0.0,1.0
2025-02-07,34.66,35.31,33.71,35.0,205627,34.66,35.31,33.71,35.0,205627,0.0,1.0
2025-02-10,35.14,35.15,34.1,34.75,124104,35.14,35.15,34.1,34.75,124104,0.0,1.0
2025-02-11,34.55,35.51,34.485,34.76,100455,34.55,35.51,34.485,34.76,100455,0.0,1.0
2025-02-12,33.58,34.6699,32.47,33.87,126447,33.58,34.6699,32.47,33.87,126447,0.0,1.0
2025-02-13,34.65,34.7,32.14,34.23,260462,34.65,34.7,32.14,34.23,260462,0.0,1.0
2025-02-14,35.11,35.235,33.78,35.13,139163,35.11,35.235,33.78,35.13,139163,0.0,1.0
2025-02-18,31.38,35.25,31.35,35.15,199778,31.38,35.25,31.35,35.15,199778,0.0,1.0
2025-02-19,29.32,31.24,28.94,30.96,195696,29.32,31.24,28.94,30.96,195696,0.0,1.0
2025-02-20,28.92,29.89,28.4442,29.16,194056,28.92,29.89,28.4442,29.16,194056,0.0,1.0
2025-02-21,27.46,29.4285,27.23,29.27,205050,27.46,29.4285,27.23,29.27,205050,0.0,1.0
2025-02-24,26.84,29.81,25.71,29.81,403210,26.84,29.81,25.71,29.81,403210,0.0,1.0
2025-02-25,26.93,27.405,26.13,26.47,194158,26.93,27.405,26.13,26.47,194158,0.0,1.0
2025-02-26,27.04,28.38,27.01,27.17,249640,27.04,28.38,27.01,27.17,249640,0.0,1.0
2025-02-27,15.39,18.85,15.26,18.4,1566238,15.39,18.85,15.26,18.4,1566238,0.0,1.0
2025-02-28,16.35,16.6099,14.2501,15.37,1015220,16.35,16.6099,14.2501,15.37,1015220,0.0,1.0
2025-03-03,15.44,17.2,15.31,16.43,784371,15.44,17.2,15.31,16.43,784371,0.0,1.0
2025-03-04,14.78,15.72,14.77,15.0,450594,14.78,15.72,14.77,15.0,450594,0.0,1.0
2025-03-05,16.09,16.14,14.535,14.73,375634,16.09,16.14,14.535,14.73,375634,0.0,1.0
2025-03-06,15.72,16.285,15.53,16.2,219548,15.72,16.285,15.53,16.2,219548,0.0,1.0
2025-03-07,15.44,16.0,15.16,15.63,221656,15.44,16.0,15.16,15.63,221656,0.0,1.0
2025-03-10,14.45,15.35,14.17,15.02,395056,14.45,15.35,14.17,15.02,395056,0.0,1.0
2025-03-11,14.56,15.09,14.37,14.46,245275,14.56,15.09,14.37,14.46,245275,0.0,1.0
2025-03-12,14.84,15.12,14.58,14.81,229957,14.84,15.12,14.58,14.81,229957,0.0,1.0
2025-03-13,14.04,15.2299,13.95,14.71,245887,14.04,15.2299,13.95,14.71,245887,0.0,1.0
2025-03-14,14.47,14.99,14.23,14.23,198607,14.47,14.99,14.23,14.23,198607,0.0,1.0
2025-03-17,14.78,14.88,14.22,14.23,167223,14.78,14.88,14.22,14.23,167223,0.0,1.0
2025-03-18,14.09,14.66,13.95,14.66,222371,14.09,14.66,13.95,14.66,222371,0.0,1.0
2025-03-19,14.27,14.485,14.05,14.09,218814,14.27,14.485,14.05,14.09,218814,0.0,1.0
2025-03-20,14.3,14.83,14.06,14.08,187948,14.3,14.83,14.06,14.08,187948,0.0,1.0
2025-03-21,14.31,14.5,13.95,14.0,314550,14.31,14.5,13.95,14.0,314550,0.0,1.0
2025-03-24,14.82,14.89,14.355,14.72,229812,14.82,14.89,14.355,14.72,229812,0.0,1.0
2025-03-25,14.71,15.175,14.5,14.8,207053,14.71,15.175,14.5,14.8,207053,0.0,1.0
2025-03-26,14.12,14.745,14.06,14.6,154028,14.12,14.745,14.06,14.6,154028,0.0,1.0
2025-03-27,13.86,14.32,13.84,14.05,165398,13.86,14.32,13.84,14.05,165398,0.0,1.0
2025-03-28,13.26,13.985,13.1,13.78,266644,13.26,13.985,13.1,13.78,266644,0.0,1.0
2025-03-31,12.82,13.15,12.63,13.15,239841,12.82,13.15,12.63,13.15,239841,0.0,1.0
2025-04-01,13.08,13.375,12.44,12.79,438652,13.08,13.375,12.44,12.79,438652,0.0,1.0
2025-04-02,13.14,13.32,12.74,12.74,172245,13.14,13.32,12.74,12.74,172245,0.0,1.0
2025-04-03,12.32,12.68,12.2,12.2,273867,12.32,12.68,12.2,12.2,273867,0.0,1.0
2025-04-04,11.57,12.46,11.35,11.93,397509,11.57,12.46,11.35,11.93,397509,0.0,1.0
2025-04-07,11.29,12.36,10.8,11.05,386529,11.29,12.36,10.8,11.05,386529,0.0,1.0
2025-04-08,10.66,11.88,10.44,11.88,423289,10.66,11.88,10.44,11.88,423289,0.0,1.0
2025-04-09,12.65,12.73,10.51,10.55,342825,12.65,12.73,10.51,10.55,342825,0.0,1.0
2025-04-10,11.63,12.185,11.34,12.07,239563,11.63,12.185,11.34,12.07,239563,0.0,1.0
2025-04-11,11.54,11.635,11.0201,11.51,145166,11.54,11.635,11.0201,11.51,145166,0.0,1.0
2025-04-14,11.59,12.1875,11.28,11.87,176769,11.59,12.1875,11.28,11.87,176769,0.0,1.0
2025-04-15,11.96,12.0,11.49,11.54,195082,11.96,12.0,11.49,11.54,195082,0.0,1.0
2025-04-16,11.48,11.95,11.23,11.85,155711,11.48,11.95,11.23,11.85,155711,0.0,1.0
2025-04-17,11.59,11.755,11.27,11.5,178387,11.59,11.755,11.27,11.5,178387,0.0,1.0
2025-04-21,11.22,11.385,10.88,11.37,189608,11.22,11.385,10.88,11.37,189608,0.0,1.0
2025-04-22,11.64,11.7199,11.2,11.45,255780,11.64,11.7199,11.2,11.45,255780,0.0,1.0
2025-04-23,12.36,12.7181,12.01,12.16,293792,12.36,12.7181,12.01,12.16,293792,0.0,1.0
2025-04-24,13.245,13.32,12.43,12.43,178130,13.245,13.32,12.43,12.43,178130,0.0,1.0
2025-04-25,12.98,13.33,12.66,13.13,166232,12.98,13.33,12.66,13.13,166232,0.0,1.0
2025-04-28,12.9,13.24,12.61,13.03,110346,12.9,13.24,12.61,13.03,110346,0.0,1.0
2025-04-29,13.61,13.71,12.61,12.83,208073,13.61,13.71,12.61,12.83,208073,0.0,1.0
2025-04-30,13.09,13.25,12.67,13.25,251159,13.09,13.25,12.67,13.25,251159,0.0,1.0
2025-05-01,13.28,13.66,13.085,13.3,164883,13.28,13.66,13.085,13.3,164883,0.0,1.0
2025-05-02,13.76,14.17,13.18,13.18,186709,13.76,14.17,13.18,13.18,186709,0.0,1.0
2025-05-05,13.74,14.27,13.36,13.58,230178,13.74,14.27,13.36,13.58,230178,0.0,1.0
2025-05-06,12.475,13.025,11.76,12.57,459918,12.475,13.025,11.76,12.57,459918,0.0,1.0
2025-05-07,12.89,13.23,12.49,12.49,242903,12.89,13.23,12.49,12.49,242903,0.0,1.0
2025-05-08,13.42,13.58,12.85,13.07,152745,13.42,13.58,12.85,13.07,152745,0.0,1.0
2025-05-09,12.62,13.985,12.535,13.53,246070,12.62,13.985,12.535,13.53,246070,0.0,1.0
2025-05-12,13.49,13.72,13.0,13.44,239146,13.49,13.72,13.0,13.44,239146,0.0,1.0
2025-05-13,13.49,13.71,13.06,13.06,139870,13.49,13.71,13.06,13.06,139870,0.0,1.0
2025-05-14,13.49,13.56,12.94,13.44,146616,13.49,13.56,12.94,13.44,146616,0.0,1.0
2025-05-15,13.45,13.52,13.06,13.48,137454,13.45,13.52,13.06,13.48,137454,0.0,1.0
2025-05-16,13.34,13.74,13.155,13.46,138783,13.34,13.74,13.155,13.46,138783,0.0,1.0
2025-05-19,13.13,13.17,12.87,12.96,108622,13.13,13.17,12.87,12.96,108622,0.0,1.0
2025-05-20,13.23,13.38,12.99,13.18,136720,13.23,13.38,12.99,13.18,136720,0.0,1.0
2025-05-21,12.5,13.08,12.5,13.08,138683,12.5,13.08,12.5,13.08,138683,0.0,1.0
2025-05-22,12.6,12.9,12.49,12.5,127387,12.6,12.9,12.49,12.5,127387,0.0,1.0
2025-05-23,12.45,12.52,12.0975,12.33,166865,12.45,12.52,12.0975,12.33,166865,0.0,1.0
2025-05-27,12.88,13.015,12.49,12.74,143886,12.88,13.015,12.49,12.74,143886,0.0,1.0
2025-05-28,13.11,13.285,12.5,12.95,170100,13.11,13.285,12.5,12.95,170100,0.0,1.0
2025-05-29,13.09,13.19,12.67,13.16,183760,13.09,13.19,12.67,13.16,183760,0.0,1.0
2025-05-30,13.08,13.14,12.64,13.05,584293,13.08,13.14,12.64,13.05,584293,0.0,1.0
2025-06-02,13.16,13.59,12.81,13.11,157403,13.16,13.59,12.81,13.11,157403,0.0,1.0
2025-06-03,13.73,13.75,13.015,13.17,151583,13.73,13.75,13.015,13.17,151583,0.0,1.0
2025-06-04,14.34,14.36,13.54,13.7,158812,14.34,14.36,13.54,13.7,158812,0.0,1.0
2025-06-05,13.81,14.64,13.66,14.41,189017,13.81,14.64,13.66,14.41,189017,0.0,1.0
2025-06-06,13.41,14.52,13.1803,14.16,195116,13.41,14.52,13.1803,14.16,195116,0.0,1.0
2025-06-09,13.4,13.99,13.3,13.61,137804,13.4,13.99,13.3,13.61,137804,0.0,1.0
2025-06-10,13.78,13.81,13.14,13.51,144248,13.78,13.81,13.14,13.51,144248,0.0,1.0
2025-06-11,13.45,14.28,13.39,14.0,151329,13.45,14.28,13.39,14.0,151329,0.0,1.0
2025-06-12,13.27,13.66,13.17,13.3,135366,13.27,13.66,13.17,13.3,135366,0.0,1.0
2025-06-13,12.52,13.14,12.45,12.8,126352,12.52,13.14,12.45,12.8,126352,0.0,1.0
2025-06-16,12.94,12.98,12.4001,12.67,86690,12.94,12.98,12.4001,12.67,86690,0.0,1.0
2025-06-17,12.78,12.99,12.5365,12.76,142857,12.78,12.99,12.5365,12.76,142857,0.0,1.0
2025-06-18,12.82,12.9,12.53,12.77,116893,12.82,12.9,12.53,12.77,116893,0.0,1.0
2025-06-20,12.64,13.0499,12.51,12.98,175340,12.64,13.0499,12.51,12.98,175340,0.0,1.0
2025-06-23,12.84,13.04,12.0738,12.5,106414,12.84,13.04,12.0738,12.5,106414,0.0,1.0
2025-06-24,13.11,13.23,12.7957,13.05,132620,13.11,13.23,12.7957,13.05,132620,0.0,1.0
2025-06-25,12.8,13.25,12.8,13.25,110551,12.8,13.25,12.8,13.25,110551,0.0,1.0
2025-06-26,13.2,13.24,12.685,12.82,78318,13.2,13.24,12.685,12.82,78318,0.0,1.0
2025-06-27,13.19,13.4,12.89,13.24,247458,13.19,13.4,12.89,13.24,247458,0.0,1.0
2025-06-30,13.21,13.745,12.83,13.32,140486,13.21,13.745,12.83,13.32,140486,0.0,1.0
2025-07-01,13.57,13.97,13.06,13.1,114616,13.57,13.97,13.06,13.1,114616,0.0,1.0
2025-07-02,13.53,13.99,13.041,13.5,141167,13.53,13.99,13.041,13.5,141167,0.0,1.0
2025-07-03,13.7,14.01,13.375,13.52,54562,13.7,14.01,13.375,13.52,54562,0.0,1.0
2025-07-07,13.06,13.5975,13.0,13.51,136843,13.06,13.5975,13.0,13.51,136843,0.0,1.0
2025-07-08,13.06,13.445,13.0285,13.21,114622,13.06,13.445,13.0285,13.21,114622,0.0,1.0
2025-07-09,13.39,13.7636,13.01,13.13,364792,13.39,13.7636,13.01,13.13,364792,0.0,1.0
2025-07-10,13.06,13.44,13.02,13.43,257814,13.06,13.44,13.02,13.43,257814,0.0,1.0
2025-07-11,12.68,12.881,12.56,12.87,108429,12.68,12.881,12.56,12.87,108429,0.0,1.0
2025-07-14,12.83,12.88,12.5701,12.61,61300,12.83,12.88,12.5701,12.61,61300,0.0,1.0
2025-07-15,12.9,13.0,12.575,12.95,146997,12.9,13.0,12.575,12.95,146997,0.0,1.0
2025-07-16,12.97,13.25,12.665,13.04,115787,12.97,13.25,12.665,13.04,115787,0.0,1.0
2025-07-17,13.03,13.2817,12.9,13.08,95680,13.03,13.2817,12.9,13.08,95680,0.0,1.0
2025-07-18,12.73,13.19,12.71,13.17,117309,12.73,13.19,12.71,13.17,117309,0.0,1.0
2025-07-21,12.44,13.08,12.4,12.73,125707,12.44,13.08,12.4,12.73,125707,0.0,1.0
2025-07-22,12.54,12.7,12.21,12.38,107154,12.54,12.7,12.21,12.38,107154,0.0,1.0
2025-07-23,12.72,12.88,12.345,12.68,112194,12.72,12.88,12.345,12.68,112194,0.0,1.0
2025-07-24,12.25,12.652,12.22,12.62,91070,12.25,12.652,12.22,12.62,91070,0.0,1.0
2025-07-25,12.17,12.315,12.1,12.25,85978,12.17,12.315,12.1,12.25,85978,0.0,1.0
2025-07-28,12.6,12.97,12.05,12.2,150267,12.6,12.97,12.05,12.2,150267,0.0,1.0
2025-07-29,12.27,12.8,12.2,12.74,112977,12.27,12.8,12.2,12.74,112977,0.0,1.0
2025-07-30,11.78,12.5,11.775,12.25,163530,11.78,12.5,11.775,12.25,163530,0.0,1.0
2025-07-31,11.94,12.31,11.4569,11.72,136678,11.94,12.31,11.4569,11.72,136678,0.0,1.0
2025-08-01,11.35,11.78,11.34,11.71,139665,11.35,11.78,11.34,11.71,139665,0.0,1.0
2025-08-04,11.83,12.655,11.415,11.48,128483,11.83,12.655,11.415,11.48,128483,0.0,1.0
2025-08-05,12.01,12.11,11.75,12.03,113746,12.01,12.11,11.75,12.03,113746,0.0,1.0
2025-08-06,12.08,12.2093,11.7,12.04,124600,12.08,12.2093,11.7,12.04,124600,0.0,1.0
2025-08-07,11.59,12.75,11.4,12.26,148767,11.59,12.75,11.4,12.26,148767,0.0,1.0
2025-08-08,11.22,11.79,11.19,11.58,104575,11.22,11.79,11.19,11.58,104575,0.0,1.0
2025-08-11,11.01,11.4457,10.98,11.26,119490,11.01,11.4457,10.98,11.26,119490,0.0,1.0
2025-08-12,11.51,11.53,10.905,11.13,160073,11.51,11.53,10.905,11.13,160073,0.0,1.0
2025-08-13,11.62,11.93,11.51,11.73,166794,11.62,11.93,11.51,11.73,166794,0.0,1.0
2025-08-14,11.03,11.71,10.92,11.43,231953,11.03,11.71,10.92,11.43,231953,0.0,1.0
2025-08-15,8.81,10.51,7.8315,10.51,1178315,8.81,10.51,7.8315,10.51,1178315,0.0,1.0
2025-08-18,9.26,9.57,8.65,8.81,436804,9.26,9.57,8.65,8.81,436804,0.0,1.0
2025-08-19,8.8,9.26,8.685,9.22,284877,8.8,9.26,8.685,9.22,284877,0.0,1.0
2025-08-20,8.14,8.75,8.07,8.75,310290,8.14,8.75,8.07,8.75,310290,0.0,1.0
2025-08-21,8.23,8.3882,7.93,8.06,217979,8.23,8.3882,7.93,8.06,217979,0.0,1.0
2025-08-22,8.81,8.905,8.15,8.29,263043,8.81,8.905,8.15,8.29,263043,0.0,1.0
2025-08-25,8.31,8.8299,8.28,8.75,179464,8.31,8.8299,8.28,8.75,179464,0.0,1.0
2025-08-26,8.41,8.49,8.21,8.35,192032,8.41,8.49,8.21,8.35,192032,0.0,1.0
2025-08-27,8.44,8.5799,8.26,8.36,130161,8.44,8.5799,8.26,8.36,130161,0.0,1.0
2025-08-28,8.53,8.93,8.46,8.46,178875,8.53,8.93,8.46,8.46,178875,0.0,1.0
2025-08-29,8.66,8.85,8.45,8.45,165144,8.66,8.85,8.45,8.45,165144,0.0,1.0
2025-09-02,7.94,8.78,7.92,8.45,344135,7.94,8.78,7.92,8.45,344135,0.0,1.0
2025-09-03,7.89,8.125,7.77,7.94,277659,7.89,8.125,7.77,7.94,277659,0.0,1.0
2025-09-04,8.09,8.18,7.765,7.88,186597,8.09,8.18,7.765,7.88,186597,0.0,1.0
2025-09-05,8.34,8.54,8.05,8.21,153918,8.34,8.54,8.05,8.21,153918,0.0,1.0
2025-09-08,8.58,8.65,8.213,8.43,130824,8.58,8.65,8.213,8.43,130824,0.0,1.0
2025-09-09,8.93,8.97,8.39,8.58,359387,8.93,8.97,8.39,8.58,359387,0.0,1.0
2025-09-10,9.36,9.6179,8.81,8.9,448448,9.36,9.6179,8.81,8.9,448448,0.0,1.0
2025-09-11,9.14,9.37,8.985,9.29,202244,9.14,9.37,8.985,9.29,202244,0.0,1.0
2025-09-12,9.4,9.46,8.84,9.1,191096,9.4,9.46,8.84,9.1,191096,0.0,1.0
2025-09-15,9.96,10.07,9.43,9.48,199067,9.96,10.07,9.43,9.48,199067,0.0,1.0
2025-09-16,10.17,10.2,9.705,9.97,205674,10.17,10.2,9.705,9.97,205674,0.0,1.0
2025-09-17,10.31,10.6799,9.95,10.15,311619,10.31,10.6799,9.95,10.15,311619,0.0,1.0
2025-09-18,10.71,10.755,10.1901,10.42,168426,10.71,10.755,10.1901,10.42,168426,0.0,1.0
2025-09-19,10.46,10.8499,10.43,10.71,302199,10.46,10.8499,10.43,10.71,302199,0.0,1.0
2025-09-22,10.57,10.65,10.21,10.4,128946,10.57,10.65,10.21,10.4,128946,0.0,1.0
2025-09-23,10.08,10.77,10.05,10.69,122261,10.08,10.77,10.05,10.69,122261,0.0,1.0
2025-09-24,9.91,10.23,9.7659,10.09,114046,9.91,10.23,9.7659,10.09,114046,0.0,1.0
2025-09-25,9.66,9.93,9.5248,9.75,81761,9.66,9.93,9.5248,9.75,81761,0.0,1.0
2025-09-26,9.83,9.87,9.54,9.66,109715,9.83,9.87,9.54,9.66,109715,0.0,1.0
2025-09-29,10.09,10.135,9.83,9.97,129631,10.09,10.135,9.83,9.97,129631,0.0,1.0
2025-09-30,9.77,10.17,9.59,10.08,207399,9.77,10.17,9.59,10.08,207399,0.0,1.0
2025-10-01,9.82,9.89,9.53,9.71,187840,9.82,9.89,9.53,9.71,187840,0.0,1.0
2025-10-02,9.62,9.909,9.62,9.87,117962,9.62,9.909,9.62,9.87,117962,0.0,1.0
2025-10-03,9.69,10.05,9.65,9.69,104884,9.69,10.05,9.65,9.69,104884,0.0,1.0
2025-10-06,9.84,10.2733,9.69,9.82,137023,9.84,10.2733,9.69,9.82,137023,0.0,1.0
2025-10-07,9.42,9.98,9.41,9.77,145637,9.42,9.98,9.41,9.77,145637,0.0,1.0
2025-10-08,9.6,9.765,9.42,9.43,101720,9.6,9.765,9.42,9.43,101720,0.0,1.0
2025-10-09,9.37,9.5994,9.34,9.59,89924,9.37,9.5994,9.34,9.59,89924,0.0,1.0
2025-10-10,8.24,9.48,8.15,9.36,180992,8.24,9.48,8.15,9.36,180992,0.0,1.0
2025-10-13,8.78,8.83,8.45,8.69,132940,8.78,8.83,8.45,8.69,132940,0.0,1.0
2025-10-14,8.97,9.2158,8.4,8.52,141577,8.97,9.2158,8.4,8.52,141577,0.0,1.0
2025-10-15,8.74,9.43,8.54,9.11,128845,8.74,9.43,8.54,9.11,128845,0.0,1.0
2025-10-16,8.17,8.8995,8.11,8.82,177408,8.17,8.8995,8.11,8.82,177408,0.0,1.0
2025-10-17,8.6,8.625,8.06,8.06,423126,8.6,8.625,8.06,8.06,423126,0.0,1.0
2025-10-20,9.33,9.33,8.68,8.68,132644,9.33,9.33,8.68,8.68,132644,0.0,1.0
2025-10-21,9.98,10.06,9.285,9.31,166456,9.98,10.06,9.285,9.31,166456,0.0,1.0
2025-10-22,9.43,9.99,9.18,9.97,176912,9.43,9.99,9.18,9.97,176912,0.0,1.0
2025-10-23,9.75,9.775,9.24,9.43,157677,9.75,9.775,9.24,9.43,157677,0.0,1.0
2025-10-24,10.1,10.425,9.94,10.01,153332,10.1,10.425,9.94,10.01,153332,0.0,1.0
2025-10-27,9.77,10.185,9.73,10.14,91494,9.77,10.185,9.73,10.14,91494,0.0,1.0
2025-10-28,9.67,9.925,9.55,9.78,93341,9.67,9.925,9.55,9.78,93341,0.0,1.0
2025-10-29,9.39,10.07,9.34,9.68,197839,9.39,10.07,9.34,9.68,197839,0.0,1.0
2025-10-30,9.34,9.5606,9.19,9.39,162975,9.34,9.5606,9.19,9.39,162975,0.0,1.0
2025-10-31,9.73,9.815,7.93,8.77,344291,9.73,9.815,7.93,8.77,344291,0.0,1.0
2025-11-03,9.97,10.42,9.625,9.77,254513,9.97,10.42,9.625,9.77,254513,0.0,1.0
2025-11-04,9.28,9.8855,9.078,9.59,213769,9.28,9.8855,9.078,9.59,213769,0.0,1.0
2025-11-05,9.04,9.43,8.97,9.28,153040,9.04,9.43,8.97,9.28,153040,0.0,1.0
2025-11-06,8.31,9.02,8.29,8.91,182365,8.31,9.02,8.29,8.91,182365,0.0,1.0
2025-11-07,8.3,8.34,7.81,8.22,199031,8.3,8.34,7.81,8.22,199031,0.0,1.0
2025-11-10,8.18,8.69,7.98,8.69,187040,8.18,8.69,7.98,8.69,187040,0.0,1.0
2025-11-11,8.27,8.339,7.98,8.1,140928,8.27,8.339,7.98,8.1,140928,0.0,1.0
2025-11-12,8.29,8.5484,8.22,8.29,97021,8.29,8.5484,8.22,8.29,97021,0.0,1.0
2025-11-13,7.86,8.27,7.715,8.19,233739,7.86,8.27,7.715,8.19,233739,0.0,1.0
2025-11-14,7.77,7.905,7.57,7.69,107635,7.77,7.905,7.57,7.69,107635,0.0,1.0
2025-11-17,7.27,7.94,7.17,7.68,209860,7.27,7.94,7.17,7.68,209860,0.0,1.0
2025-11-18,7.32,7.41,6.8001,6.99,193214,7.32,7.41,6.8001,6.99,193214,0.0,1.0
2025-11-19,6.92,8.34,6.91,7.32,123486,6.92,8.34,6.91,7.32,123486,0.0,1.0
2025-11-20,6.6,7.1931,6.585,7.14,161102,6.6,7.1931,6.585,7.14,161102,0.0,1.0
2025-11-21,6.92,6.99,6.35,6.57,174130,6.92,6.99,6.35,6.57,174130,0.0,1.0
2025-11-24,7.14,7.22,6.665,6.95,270686,7.14,7.22,6.665,6.95,270686,0.0,1.0
2025-11-25,7.84,7.85,7.06,7.16,153369,7.84,7.85,7.06,7.16,153369,0.0,1.0
2025-11-26,8.1,8.125,7.675,7.84,114104,8.1,8.125,7.675,7.84,114104,0.0,1.0