date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-11-20,11.3,11.8,11.29,11.8,56200,10.6614166031988,11.1331607006855,10.651981721249,11.1331607006855,59566.1930900871,0.0,1.0
2006-11-21,11.05,11.36,11.05,11.35,96400,10.4255445544554,10.7180258948972,10.4255445544554,10.7085910129474,102174.039392961,0.0,1.0
2006-11-22,10.87,11.1,10.45,11.06,113400,10.2557166793602,10.4727189642041,9.85945163747144,10.4349794364052,120192.282854376,0.0,1.0
2006-11-24,10.81,11.0,10.7,11.0,9800,10.1991073876618,10.3783701447068,10.0953236862148,10.3783701447068,10386.9874071683,0.0,1.0
2006-11-27,10.6,11.0,10.6,10.95,41500,10.0009748667174,10.3783701447068,10.0009748667174,10.3311957349581,43985.711979335,0.0,1.0
2006-11-28,10.44,10.75,10.4,10.68,10400,9.85001675552171,10.1424980959634,9.81227722772277,10.0764539223153,11022.9254116887,0.0,1.0
2006-11-29,10.65,10.65,10.4,10.44,19800,10.0481492764661,10.0481492764661,9.81227722772277,9.85001675552171,20985.9541491766,0.0,1.0
2006-11-30,10.49,10.75,10.3,10.5,36900,9.89719116527037,10.1424980959634,9.71792840822544,9.90662604722011,39110.187278011,0.0,1.0
2006-12-01,10.85,11.13,10.33,10.35,91500,10.2368469154608,10.5010236100533,9.74623305407464,9.76510281797411,96980.5456893766,0.0,1.0
2006-12-04,10.64,10.94,10.56,10.75,112500,10.0387143945164,10.3217608530084,9.96323533891851,10.1424980959634,119238.375847594,0.0,1.0
2006-12-05,10.65,10.96,10.5,10.6,23200,10.0481492764661,10.3406306169078,9.90662604722011,10.0009748667174,24589.6028414595,0.0,1.0
2006-12-06,10.7,10.9,10.6,10.6,40000,10.0953236862148,10.2840213252094,10.0009748667174,10.0009748667174,42395.8669680335,0.0,1.0
2006-12-07,10.84,10.84,10.65,10.65,13500,10.227412033511,10.227412033511,10.0481492764661,10.0481492764661,14308.6051017114,0.0,1.0
2006-12-08,10.8,10.81,10.65,10.81,22200,10.1896725057121,10.1991073876618,10.0481492764661,10.1991073876618,23529.7061672587,0.0,1.0
2006-12-11,10.55,10.74,10.51,10.66,61000,9.95380045696878,10.1330632140137,9.91606092916984,10.0575841584158,64653.6971262512,0.0,1.0
2006-12-12,10.13,10.8,9.76,10.52,96900,9.55753541507997,10.1896725057121,9.20844478293983,9.92549581111957,102703.987730061,0.0,1.0
2006-12-13,9.77,10.4,9.75,10.22,69800,9.21787966488957,9.81227722772277,9.1990099009901,9.64244935262757,73980.7878592186,0.0,1.0
2006-12-14,10.35,11.28,10.0,10.0,264500,9.76510281797411,10.6425468392993,9.43488194973344,9.43488194973344,280342.670326122,0.0,1.0
2006-12-15,10.12,10.5,10.07,10.3,245700,9.54810053313024,9.90662604722011,9.50092612338157,9.71792840822544,260416.612851146,0.0,1.0
2006-12-18,10.22,10.44,10.14,10.14,45900,9.64244935262757,9.85001675552171,9.56697029702971,9.56697029702971,48649.2573458185,0.0,1.0
2006-12-19,10.37,10.53,9.95,10.21,94700,9.78397258187357,9.93493069306931,9.38770753998477,9.63301447067784,100372.21504682,0.0,1.0
2006-12-20,11.4,11.85,10.73,10.73,302800,10.7557654226961,11.1803351104341,10.123628332064,10.123628332064,320936.712948015,0.0,1.0
2006-12-21,11.31,11.7,11.16,11.41,76100,10.6708514851485,11.0388118811881,10.5293282559025,10.7652003046459,80658.136906684,0.0,1.0
2006-12-22,11.36,11.5,11.0,11.35,43400,10.7180258948972,10.8501142421935,10.3783701447068,10.7085910129474,45999.5156603163,0.0,1.0
2006-12-26,11.49,11.6,11.26,11.41,63900,10.8406793602437,10.9444630616908,10.6236770753998,10.7652003046459,67727.3974814338,0.0,1.0
2006-12-27,11.47,11.65,11.38,11.55,25100,10.8218095963443,10.9916374714395,10.7368956587967,10.8972886519421,26603.4065224409,0.0,1.0
2006-12-28,11.07,11.5,10.97,11.4,29200,10.4444143183549,10.8501142421935,10.3500654988576,10.7557654226961,30948.9828866646,0.0,1.0
2006-12-29,11.16,11.3,10.8,11.1,71100,10.5293282559025,10.6614166031988,10.1896725057121,10.4727189642041,75358.6535356798,0.0,1.0
2007-01-03,11.3,11.55,11.2,11.4,96200,10.6614166031988,10.8972886519421,10.5670677837014,10.7557654226961,101962.060058121,0.0,1.0
2007-01-04,11.4,11.59,11.13,11.48,122800,10.7557654226961,10.9350281797411,10.5010236100533,10.831244478294,130155.311591863,0.0,1.0
2007-01-05,11.03,12.47,10.85,11.3,98200,10.406674790556,11.7652977913176,10.2368469154608,10.6614166031988,104081.853406522,0.0,1.0
2007-01-08,11.42,11.62,10.9,11.1,199000,10.7746351865956,10.9633328255903,10.2840213252094,10.4727189642041,210919.438165967,0.0,1.0
2007-01-09,11.93,11.99,11.36,11.36,177000,11.255814166032,11.3124234577304,10.7180258948972,10.7180258948972,187601.711333548,0.0,1.0
2007-01-10,11.77,12.04,11.6,11.93,79700,11.1048560548363,11.3595978674791,10.9444630616908,11.255814166032,84473.7649338065,0.0,1.0
2007-01-11,11.93,12.0,11.72,11.85,96300,11.255814166032,11.3218583396801,11.0576816450876,11.1803351104341,102068.049725541,0.0,1.0
2007-01-12,12.81,12.87,11.84,11.94,255800,12.0860837776085,12.1426930693069,11.1709002284844,11.2652490479817,271121.569260575,0.0,1.0
2007-01-16,13.42,13.5,13.09,13.2,234400,12.6616115765423,12.7370906321401,12.3502604722011,12.4540441736481,248439.780432676,0.0,1.0
2007-01-17,13.82,13.89,13.3,13.75,226300,13.0390068545316,13.1050510281797,12.5483929931455,12.9729626808835,239854.61737165,0.0,1.0
2007-01-18,13.91,14.03,13.5,13.81,95500,13.1239207920792,13.237139375476,12.7370906321401,13.0295719725819,101220.13238618,0.0,1.0
2007-01-19,15.19,15.33,13.9,13.99,125700,14.3315856816451,14.4636740289414,13.1144859101295,13.1993998476771,133229.011947045,0.0,1.0
2007-01-22,15.76,16.9299,15.33,15.55,264000,14.8693739527799,15.9731607920792,14.4636740289414,14.6712414318355,279812.721989021,0.0,1.0
2007-01-23,16.0,16.06,15.75,15.76,108200,15.0958111195735,15.1524204112719,14.8599390708302,14.8693739527799,114680.820148531,0.0,1.0
2007-01-24,16.98,17.5,15.991,16.05,269400,16.0204295506474,16.5110434120335,15.0873197258187,15.1429855293222,285536.164029706,0.0,1.0
2007-01-25,16.91,17.75,16.5,17.4,198200,15.9543853769992,16.7469154607769,15.5675552170602,16.4166945925362,210071.520826607,0.0,1.0
2007-01-26,15.84,16.99,15.37,16.99,192300,14.9448530083778,16.0298644325971,14.5014135567403,16.0298644325971,203818.130448821,0.0,1.0
2007-01-29,15.74,16.02,15.15,15.68,208800,14.8505041888804,15.114680883473,14.2938461538462,14.793894897182,221306.425573136,0.0,1.0
2007-01-30,15.42,15.7,15.38,15.7,131600,14.548587966489,14.8127646610815,14.51084843869,14.8127646610815,139482.40232483,0.0,1.0
2007-01-31,15.09,15.42,14.59,15.42,136200,14.2372368621478,14.548587966489,13.7654927646611,14.548587966489,144357.927026154,0.0,1.0
2007-02-01,15.07,15.12,14.84,14.99,55200,14.2183670982483,14.265541507997,14.0013648134044,14.1428880426504,58506.2964158863,0.0,1.0
2007-02-02,14.87,15.1,14.7,15.08,40600,14.0296694592536,14.2466717440975,13.8692764661082,14.227801980198,43031.8049725541,0.0,1.0
2007-02-05,14.82,15.08,14.4,14.97,79900,13.982495049505,14.227801980198,13.5862300076161,14.124018278751,84685.7442686468,0.0,1.0
2007-02-06,14.95,15.07,14.69,14.72,45000,14.1051485148515,14.2183670982483,13.8598415841584,13.8881462300076,47695.3503390377,0.0,1.0
2007-02-07,15.0,15.53,14.83,14.99,79300,14.1523229246002,14.652371667936,13.9919299314547,14.1428880426504,84049.8062641263,0.0,1.0
2007-02-08,14.84,15.07,14.66,15.07,23900,14.0013648134044,14.2183670982483,13.8315369383092,14.2183670982483,25331.5305134001,0.0,1.0
2007-02-09,14.89,14.921,14.72,14.9,30900,14.0485392231531,14.0777873571973,13.8881462300076,14.0579741051028,32750.8072328059,0.0,1.0
2007-02-12,15.06,15.9,14.86,15.85,113800,14.2089322162986,15.0014623000762,14.0202345773039,14.9542878903275,120616.241524055,0.0,1.0
2007-02-13,15.03,15.2,14.86,15.0,47000,14.1806275704494,14.3410205635948,14.0202345773039,14.1523229246002,49815.1436874393,0.0,1.0
2007-02-14,14.67,15.1,14.58,15.02,49100,13.840971820259,14.2466717440975,13.7560578827114,14.1711926884996,52040.926703261,0.0,1.0
2007-02-15,14.91,15.0,14.69,15.0,40800,14.0674089870526,14.1523229246002,13.8598415841584,14.1523229246002,43243.7843073941,0.0,1.0
2007-02-16,14.96,15.12,14.82,14.92,28900,14.1145833968012,14.265541507997,13.982495049505,14.0768438690023,30631.0138844043,0.0,1.0
2007-02-20,15.01,15.23,14.88,14.88,123800,14.1617578065499,14.369325209444,14.0391043412034,14.0391043412034,131215.208266064,0.0,1.0
2007-02-21,15.03,15.17,14.96,14.96,58400,14.1806275704494,14.3127159177456,14.1145833968012,14.1145833968012,61897.9657733288,0.0,1.0
2007-02-22,14.06,14.6,12.06,14.6,515400,13.2654440213252,13.7749276466108,11.3784676313785,13.7749276466108,546270.745883113,0.0,1.0
2007-02-23,14.02,14.06,13.66,13.99,41800,13.2277044935263,13.2654440213252,12.8880487433359,13.1993998476771,44303.680981595,0.0,1.0
2007-02-26,13.8,13.97,13.69,13.85,34700,13.0201370906321,13.1805300837776,12.9163533891851,13.0673115003808,36778.4145947692,0.0,1.0
2007-02-27,12.71,13.61,12.5,13.6,85800,11.9917349581112,12.8408743335872,11.7936024371668,12.8314394516375,90939.134646432,0.0,1.0
2007-02-28,12.57,13.0,12.56,12.9,77400,11.8596466108149,12.2653465346535,11.8502117288652,12.1709977151561,82036.0025831452,0.0,1.0
2007-03-01,11.99,12.5,11.91,12.5,48600,11.3124234577304,11.7936024371668,11.2369444021325,11.7936024371668,51510.9783661608,0.0,1.0
2007-03-02,11.51,11.99,11.17,11.99,87500,10.8595491241432,11.3124234577304,10.5387631378522,11.3124234577304,92740.9589925733,0.0,1.0
2007-03-05,10.83,11.4499,10.74,11.43,115300,10.2179771515613,10.8028454836253,10.1330632140137,10.7840700685453,122206.086535357,0.0,1.0
2007-03-06,10.66,10.85,10.5,10.85,328400,10.0575841584158,10.2368469154608,9.90662604722011,10.2368469154608,348070.067807557,0.0,1.0
2007-03-07,11.57,11.87,10.65,10.66,220300,10.9161584158416,11.1992048743336,10.0481492764661,10.0575841584158,233495.237326445,0.0,1.0
2007-03-08,11.99,12.24,11.72,11.89,119600,11.3124234577304,11.5482955064737,11.0576816450876,11.2180746382331,126763.64223442,0.0,1.0
2007-03-09,12.0,12.17,11.98,12.17,172400,11.3218583396801,11.4822513328256,11.3029885757807,11.4822513328256,182726.186632225,0.0,1.0
2007-03-12,11.95,12.06,11.74,12.0,72400,11.2746839299315,11.3784676313785,11.0765514089871,11.3218583396801,76736.5192121405,0.0,1.0
2007-03-13,11.88,11.99,11.86,11.9,42500,11.2086397562833,11.3124234577304,11.1897699923839,11.2275095201828,45045.6086535358,0.0,1.0
2007-03-14,11.99,12.05,11.76,11.88,69900,11.3124234577304,11.3690327494288,11.0954211728865,11.2086397562833,74086.7775266386,0.0,1.0
2007-03-15,11.82,12.01,11.81,12.0,34600,11.1520304645849,11.3312932216299,11.1425955826352,11.3218583396801,36672.4249273491,0.0,1.0
2007-03-16,11.92,11.98,11.86,11.92,178900,11.2463792840823,11.3029885757807,11.1897699923839,11.2463792840823,189615.515014529,0.0,1.0
2007-03-19,12.14,12.14,11.95,12.0,91600,11.4539466869764,11.4539466869764,11.2746839299315,11.3218583396801,97086.5353567968,0.0,1.0
2007-03-20,12.32,12.37,12.1,12.12,232300,11.6237745620716,11.6709489718203,11.4162071591775,11.4350769230769,246213.997416855,0.0,1.0
2007-03-21,13.46,13.67,12.63,12.7,111500,12.6993511043412,12.8974836252856,11.9162559025133,11.9823000761615,118178.479173394,0.0,1.0
2007-03-22,14.2,14.679,14.0,14.19,88600,13.3975323686215,13.8494632140137,13.2088347296268,13.3880974866717,93906.8453341942,0.0,1.0
2007-03-23,15.07,15.49,14.17,14.2,120300,14.2183670982483,14.6146321401371,13.3692277227723,13.3975323686215,127505.569906361,0.0,1.0
2007-03-26,13.68,15.02,13.5,15.02,131700,12.9069185072353,14.1711926884996,12.7370906321401,14.1711926884996,139588.391992251,0.0,1.0
2007-03-27,14.42,14.81,13.51,13.58,117700,13.6050997715156,13.9730601675552,12.7465255140899,12.812569687738,124749.838553439,0.0,1.0
2007-03-28,13.6,14.33,13.5,14.33,61000,12.8314394516375,13.520185833968,12.7370906321401,13.520185833968,64653.6971262511,0.0,1.0
2007-03-29,13.4,13.72,13.15,13.66,55400,12.6427418126428,12.9446580350343,12.4068697638995,12.8880487433359,58718.2757507265,0.0,1.0
2007-03-30,13.42,13.5,13.15,13.44,71500,12.6616115765423,12.7370906321401,12.4068697638995,12.6804813404417,75782.6122053598,0.0,1.0
2007-04-02,12.95,13.56,12.87,13.39,82000,12.2181721249048,12.7936999238385,12.1426930693069,12.6333069306931,86911.5272844688,0.0,1.0
2007-04-03,13.31,13.45,13.01,13.01,95900,12.5578278750952,12.6899162223915,12.2747814166032,12.2747814166032,101644.091055861,0.0,1.0
2007-04-04,13.07,13.37,13.0,13.3,64800,12.3313907083016,12.6144371667936,12.2653465346535,12.5483929931455,68681.3044882144,0.0,1.0
2007-04-05,13.28,13.34,13.03,13.03,21000,12.529523229246,12.5861325209444,12.2936511805027,12.2936511805027,22257.8301582176,0.0,1.0
2007-04-09,13.01,13.25,12.92,13.05,169300,12.2747814166032,12.5012185833968,12.1898674790556,12.3125209444021,179440.506942202,0.0,1.0
2007-04-10,13.37,13.4399,13.01,13.01,72800,12.6144371667936,12.6803869916222,12.2747814166032,12.2747814166032,77160.4778818211,0.0,1.0
2007-04-11,13.73,13.76,13.35,13.35,59100,12.954092916984,12.9823975628332,12.5955674028941,12.5955674028941,62639.8934452697,0.0,1.0
2007-04-12,14.36,14.39,13.76,13.76,57200,13.5484904798172,13.5767951256664,12.9823975628332,12.9823975628332,60626.0897642881,0.0,1.0
2007-04-13,14.22,14.39,14.04,14.34,43400,13.4164021325209,13.5767951256664,13.2465742574257,13.5296207159177,45999.5156603166,0.0,1.0
2007-04-16,13.08,14.33,13.0,14.21,116400,12.3408255902513,13.520185833968,12.2653465346535,13.4069672505712,123371.972876978,0.0,1.0
2007-04-17,13.39,13.63,13.14,13.14,52200,12.6333069306931,12.8597440974867,12.3974348819497,12.3974348819497,55326.6063932837,0.0,1.0
2007-04-18,13.35,13.53,13.35,13.39,16000,12.5955674028941,12.7653952779893,12.5955674028941,12.6333069306931,16958.3467872135,0.0,1.0
2007-04-19,13.96,14.85,13.94,14.85,159800,13.1710952018279,14.0107996953542,13.1522254379284,14.0107996953542,169371.488537294,0.0,1.0
2007-04-20,14.08,14.3499,13.51,14.14,81700,13.2843137852247,13.538961249048,12.7465255140899,13.3409230769231,86593.5582822084,0.0,1.0
2007-04-23,13.6,14.05,13.4499,14.01,56600,12.8314394516375,13.2560091393755,12.689821873572,13.2182696115765,59990.1517597674,0.0,1.0
2007-04-24,14.1,14.15,13.61,13.61,58400,13.3031835491241,13.3503579588728,12.8408743335872,12.8408743335872,61897.9657733292,0.0,1.0
2007-04-25,14.37,14.45,13.95,14.2,28100,13.5579253617669,13.6334044173648,13.1616603198781,13.3975323686215,29783.0965450437,0.0,1.0
2007-04-26,14.21,14.33,13.92,14.33,56800,13.4069672505712,13.520185833968,13.1333556740289,13.520185833968,60202.1310946077,0.0,1.0
2007-04-27,13.68,14.3,13.5,14.11,62800,12.9069185072353,13.4918811881188,12.7370906321401,13.3126184310739,66561.5111398129,0.0,1.0
2007-04-30,13.14,13.64,13.13,13.64,50800,12.3974348819497,12.8691789794364,12.388,12.8691789794364,53842.7510494028,0.0,1.0
2007-05-01,13.59,13.76,13.11,13.11,67600,12.8220045696877,12.9823975628332,12.3691302361005,12.3691302361005,71649.015175977,0.0,1.0
2007-05-02,13.54,13.68,13.41,13.67,54500,12.7748301599391,12.9069185072353,12.6521766945925,12.8974836252856,57764.3687439456,0.0,1.0
2007-05-03,13.31,13.68,13.28,13.6,71800,12.5578278750952,12.9069185072353,12.529523229246,12.8314394516375,76100.5812076203,0.0,1.0
2007-05-04,13.5,13.68,13.39,13.39,43200,12.7370906321401,12.9069185072353,12.6333069306931,12.6333069306931,45787.5363254764,0.0,1.0
2007-05-07,13.12,13.5,13.11,13.5,122400,12.3785651180503,12.7370906321401,12.3691302361005,12.7370906321401,129731.352922182,0.0,1.0
2007-05-08,13.02,13.15,12.9,13.05,54200,12.2842162985529,12.4068697638995,12.1709977151561,12.3125209444021,57446.3997416857,0.0,1.0
2007-05-09,12.31,12.49,11.36,11.5,85600,11.6143396801219,11.7841675552171,10.7180258948972,10.8501142421935,90727.1553115915,0.0,1.0
2007-05-10,11.3,12.3,11.01,12.3,102600,10.6614166031988,11.6049047981721,10.3878050266565,11.6049047981721,108745.398773006,0.0,1.0
2007-05-11,10.67,11.2,10.43,11.1,113800,10.0670190403656,10.5670677837014,9.84058187357197,10.4727189642041,120616.241524055,0.0,1.0
2007-05-14,11.21,11.31,10.62,10.77,64700,10.5765026656512,10.6708514851485,10.0198446306169,10.1613678598629,68575.3148207942,0.0,1.0
2007-05-15,10.65,11.45,10.57,11.25,59300,10.0481492764661,10.8029398324448,9.97267022086824,10.6142421934501,62851.8727801098,0.0,1.0
2007-05-16,10.29,10.62,10.19,10.55,82200,9.7084935262757,10.0198446306169,9.61414470677837,9.95380045696878,87123.506619309,0.0,1.0
2007-05-17,10.5,10.75,10.31,10.39,53200,9.90662604722011,10.1424980959634,9.72736329017517,9.80284234577304,56386.5030674846,0.0,1.0
2007-05-18,10.5,10.59,10.24,10.48,48900,9.90662604722011,9.99153998476771,9.66131911652704,9.88775628332064,51828.947368421,0.0,1.0
2007-05-21,10.72,10.75,10.45,10.54,27400,10.1141934501142,10.1424980959634,9.85945163747144,9.94436557501904,29041.1688731031,0.0,1.0
2007-05-22,11.41,11.46,10.75,10.8,33200,10.7652003046459,10.8123747143945,10.1424980959634,10.1896725057121,35188.5695834677,0.0,1.0
2007-05-23,11.17,11.87,11.16,11.45,41700,10.5387631378522,11.1992048743336,10.5293282559025,10.8029398324448,44197.6913141752,0.0,1.0
2007-05-24,10.92,11.3,10.87,11.25,62000,10.3028910891089,10.6614166031988,10.2557166793602,10.6142421934501,65713.5938004521,0.0,1.0
2007-05-25,11.25,11.28,10.89,10.94,39400,10.6142421934501,10.6425468392993,10.2745864432597,10.3217608530084,41759.9289635131,0.0,1.0
2007-05-29,10.47,11.29,10.4,11.25,103100,9.87832140137091,10.651981721249,9.81227722772277,10.6142421934501,109275.347110107,0.0,1.0
2007-05-30,10.12,10.4499,10.1,10.4,98800,9.54810053313024,9.85935728865194,9.52923076923077,9.81227722772277,104717.791411043,0.0,1.0
2007-05-31,10.01,10.26,10.0,10.1,114700,9.44431683168317,9.68018888042651,9.43488194973344,9.52923076923077,121570.148530836,0.0,1.0
2007-06-01,10.07,10.22,9.98,10.01,74800,9.50092612338157,9.64244935262757,9.41601218583397,9.44431683168317,79280.2712302228,0.0,1.0
2007-06-04,9.57,10.09,9.48,10.08,206100,9.0291820258949,9.51979588728104,8.9442680883473,9.5103610053313,218444.704552793,0.0,1.0
2007-06-05,9.23,9.6799,9.21,9.58,161000,8.70839603960396,9.13287137852247,8.6895262757045,9.03861690784463,170643.364546335,0.0,1.0
2007-06-06,9.07,9.43,9.02,9.14,114900,8.55743792840823,8.89709367859863,8.51026351865956,8.62348210205636,121782.127865676,0.0,1.0
2007-06-07,8.58,9.0,8.53,8.97,159300,8.09512871287129,8.49139375476009,8.04795430312262,8.46308910891089,168841.540200194,0.0,1.0
2007-06-08,8.67,8.68,8.33,8.58,103400,8.18004265041889,8.18947753236862,7.85925666412795,8.09512871287129,109593.316112367,0.0,1.0
2007-06-11,8.78,8.9,8.7,8.8,130500,8.28382635186596,8.39704493526276,8.20834729626809,8.30269611576542,138316.515983209,0.0,1.0
2007-06-12,8.64,8.8,8.56,8.7734,68200,8.15173800456969,8.30269611576542,8.07625894897182,8.27759932977913,72284.9531804972,0.0,1.0
2007-06-13,8.43,8.71,8.38,8.64,139900,7.95360548362529,8.21778217821782,7.90643107387662,8.15173800456969,148279.544720697,0.0,1.0
2007-06-14,8.84,8.84,8.38,8.38,86000,8.34043564356436,8.34043564356436,7.90643107387662,7.90643107387662,91151.1139812722,0.0,1.0
2007-06-15,9.49,9.66,8.86,8.86,160800,8.95370297029703,9.1140959634425,8.35930540746382,8.35930540746382,170431.385211495,0.0,1.0
2007-06-18,10.06,10.36,9.73,9.75,202900,9.49149124143184,9.77453769992384,9.18014013709063,9.1990099009901,215053.03519535,0.0,1.0
2007-06-19,9.76,10.11,9.65,10.06,89900,9.20844478293983,9.5386656511805,9.10466108149277,9.49149124143184,95284.7110106555,0.0,1.0
2007-06-20,9.2,9.75,9.19,9.75,53800,8.68009139375476,9.1990099009901,8.67065651180503,9.1990099009901,57022.4410720052,0.0,1.0
2007-06-21,8.96,9.19,8.9,9.19,114700,8.45365422696116,8.67065651180503,8.39704493526276,8.67065651180503,121570.148530836,0.0,1.0
2007-06-22,8.9,9.07,8.81,8.93,158900,8.39704493526276,8.55743792840823,8.31213099771516,8.42534958111196,168417.581530513,0.0,1.0
2007-06-25,9.21,9.31,9.05,9.25,93900,8.6895262757045,8.78387509520183,8.53856816450876,8.72726580350343,99524.2977074588,0.0,1.0
2007-06-26,9.3901,9.5,9.21,9.3,79800,8.85944849961919,8.96313785224677,8.6895262757045,8.7744402132521,84579.754601227,0.0,1.0
2007-06-27,9.82,9.86,9.39,9.4,92400,9.26505407463823,9.30279360243717,8.8593541507997,8.86878903274943,97934.4526961576,0.0,1.0
2007-06-28,9.79,9.85,9.56,9.78,101900,9.23674942878903,9.29335872048743,9.01974714394517,9.2273145468393,108003.471101066,0.0,1.0
2007-06-29,10.3,10.3,9.78,9.78,173400,9.71792840822544,9.71792840822544,9.2273145468393,9.2273145468393,183786.083306426,0.0,1.0
2007-07-02,10.79,10.8,10.4,10.4,195000,10.1802376237624,10.1896725057121,9.81227722772277,9.81227722772277,206679.851469163,0.0,1.0
2007-07-03,10.96,10.96,10.54,10.78,62900,10.3406306169078,10.3406306169078,9.94436557501904,10.1708027418126,66667.5008072331,0.0,1.0
2007-07-05,10.31,11.0,10.1,10.98,87200,9.72736329017517,10.3783701447068,9.52923076923077,10.3595003808073,92422.9899903132,0.0,1.0
2007-07-06,10.05,10.32,10.0,10.32,70200,9.4820563594821,9.73679817212491,9.43488194973344,9.73679817212491,74404.746528899,0.0,1.0
2007-07-09,10.39,10.4,9.95,10.01,73900,9.80284234577304,9.81227722772277,9.38770753998477,9.44431683168317,78326.364223442,0.0,1.0
2007-07-10,10.26,10.49,10.16,10.44,61900,9.68018888042651,9.89719116527037,9.58584006092917,9.85001675552171,65607.6041330319,0.0,1.0
2007-07-11,10.7,10.7,10.11,10.21,101300,10.0953236862148,10.0953236862148,9.5386656511805,9.63301447067784,107367.533096545,0.0,1.0
2007-07-12,10.95,10.95,10.64,10.74,118400,10.3311957349581,10.3311957349581,10.0387143945164,10.1330632140137,125491.76622538,0.0,1.0
2007-07-13,11.1,11.11,10.87,10.97,127000,10.4727189642041,10.4821538461538,10.2557166793602,10.3500654988576,134606.877623507,0.0,1.0
2007-07-16,11.01,11.39,10.87,10.95,148200,10.3878050266565,10.7463305407464,10.2557166793602,10.3311957349581,157076.687116565,0.0,1.0
2007-07-17,11.23,11.39,10.98,11.12,76000,10.5953724295507,10.7463305407464,10.3595003808073,10.4915887281036,80552.1472392634,0.0,1.0
2007-07-18,11.48,11.5,10.87,11.09,104100,10.831244478294,10.8501142421935,10.2557166793602,10.4632840822544,110335.243784307,0.0,1.0
2007-07-19,12.0,12.01,11.38,11.69,143300,11.3218583396801,11.3312932216299,10.7368956587967,11.0293769992384,151883.193412981,0.0,1.0
2007-07-20,11.83,12.22,11.42,11.97,92200,11.1614653465347,11.5294257425743,10.7746351865956,11.2935536938309,97722.473361317,0.0,1.0
2007-07-23,12.35,12.67,11.75,11.75,141000,11.6520792079208,11.9539954303123,11.0859862909368,11.0859862909368,149445.431062318,0.0,1.0
2007-07-24,11.29,12.22,11.17,12.22,143400,10.651981721249,11.5294257425743,10.5387631378522,11.5294257425743,151989.183080401,0.0,1.0
2007-07-25,11.75,11.8099,11.25,11.35,91000,11.0859862909368,11.1425012338157,10.6142421934501,10.7085910129474,96450.5973522763,0.0,1.0
2007-07-26,11.72,11.81,11.37,11.55,85500,11.0576816450876,11.1425955826352,10.7274607768469,10.8972886519421,90621.1656441717,0.0,1.0
2007-07-27,10.55,11.57,10.4,11.57,98500,9.95380045696878,10.9161584158416,9.81227722772277,10.9161584158416,104399.822408783,0.0,1.0
2007-07-30,9.85,10.55,9.85,10.55,102700,9.29335872048743,9.95380045696878,9.29335872048743,9.95380045696878,108851.388440426,0.0,1.0
2007-07-31,9.29,10.16,9.26,10.0,164700,8.76500533130236,9.58584006092917,8.73670068545316,9.43488194973344,174564.982240878,0.0,1.0
2007-08-01,9.15,9.39,8.76,9.33,110100,8.63291698400609,8.8593541507997,8.26495658796649,8.8027448591013,116694.623829512,0.0,1.0
2007-08-02,9.09,9.3,8.9,9.13,78500,8.57630769230769,8.7744402132521,8.39704493526276,8.61404722010663,83201.8889247659,0.0,1.0
2007-08-03,8.83,9.53,8.78,9.02,99400,8.33100076161463,8.99144249809596,8.28382635186596,8.51026351865956,105353.729415563,0.0,1.0
2007-08-06,8.75,9.17,8.18,8.88,134300,8.25552170601676,8.65178674790556,7.71773343488195,8.37817517136329,142344.123345173,0.0,1.0
2007-08-07,9.29,9.38,8.12,8.98,302200,8.76500533130236,8.84991926884996,7.66112414318355,8.47252399086063,320300.774943494,0.0,1.0
2007-08-08,9.03,9.38,8.47,9.24,138300,8.51969840060929,8.84991926884996,7.99134501142422,8.71783092155369,146583.710041976,0.0,1.0
2007-08-09,9.43,10.03,9.12,9.13,119600,8.89709367859863,9.46318659558264,8.60461233815689,8.61404722010663,126763.64223442,0.0,1.0
2007-08-10,9.88,10.0,9.1,9.25,113000,9.32166336633664,9.43488194973344,8.58574257425743,8.72726580350343,119768.324184695,0.0,1.0
2007-08-13,9.47,10.44,9.41,10.03,106800,8.93483320639757,9.85001675552171,8.87822391469916,9.46318659558264,113196.96480465,0.0,1.0
2007-08-14,9.46,9.83,9.15,9.6,62200,8.92539832444783,9.27448895658797,8.63291698400609,9.0574866717441,65925.5731352922,0.0,1.0
2007-08-15,8.9,9.44,8.89,9.37,52300,8.39704493526276,8.90652856054836,8.38761005331303,8.84048438690023,55432.5960607039,0.0,1.0
2007-08-16,8.07,8.9,7.88,8.76,163200,7.61394973343488,8.39704493526276,7.43468697638995,8.26495658796649,172975.137229577,0.0,1.0
2007-08-17,8.53,8.89,8.32,8.5,75600,8.04795430312262,8.38761005331303,7.84982178217822,8.01964965727342,80128.1885695835,0.0,1.0
2007-08-20,8.41,8.8,8.36,8.61,27300,7.93473571972582,8.30269611576542,7.88756130997715,8.12343335872049,28935.1792056829,0.0,1.0
2007-08-21,8.65,8.78,8.42,8.49,42600,8.16117288651942,8.28382635186596,7.94417060167555,8.01021477532369,45151.5983209558,0.0,1.0
2007-08-22,8.96,9.02,8.72,8.72,33100,8.45365422696116,8.51026351865956,8.22721706016756,8.22721706016756,35082.5799160478,0.0,1.0
2007-08-23,8.53,9.0,8.42,9.0,39900,8.04795430312262,8.49139375476009,7.94417060167555,8.49139375476009,42289.8773006135,0.0,1.0
2007-08-24,8.99,9.14,8.34,8.45,46100,8.48195887281036,8.62348210205636,7.86869154607769,7.97247524752475,48861.2366806587,0.0,1.0
2007-08-27,8.67,9.14,8.45,9.05,32600,8.18004265041889,8.62348210205636,7.97247524752475,8.53856816450876,34552.6315789474,0.0,1.0
2007-08-28,8.93,9.13,8.59,8.6,65500,8.42534958111196,8.61404722010663,8.10456359482102,8.11399847677075,69423.232160155,0.0,1.0
2007-08-29,8.89,8.95,8.71,8.92,24300,8.38761005331303,8.44421934501142,8.21778217821782,8.41591469916223,25755.4891830804,0.0,1.0
2007-08-30,8.99,9.14,8.81,8.81,37600,8.48195887281036,8.62348210205636,8.31213099771516,8.31213099771516,39852.1149499516,0.0,1.0
2007-08-31,8.93,9.1,8.75,9.1,66600,8.42534958111196,8.58574257425743,8.25552170601676,8.58574257425743,70589.1185017759,0.0,1.0
2007-09-04,8.82,8.83,8.6,8.83,49900,8.32156587966489,8.33100076161463,8.11399847677075,8.33100076161463,52888.8440426219,0.0,1.0
2007-09-05,8.64,9.03,8.6,8.94,52000,8.15173800456969,8.51969840060929,8.11399847677075,8.43478446306169,55114.6270584436,0.0,1.0
2007-09-06,8.6,8.7799,8.55,8.55,30200,8.11399847677075,8.28373200304646,8.06682406702209,8.06682406702209,32008.8795608654,0.0,1.0
2007-09-07,8.45,8.78,8.08,8.3,85600,7.97247524752475,8.28382635186596,7.62338461538462,7.83095201827875,90727.1553115919,0.0,1.0
2007-09-10,8.29,8.91,8.2,8.35,151900,7.82151713632902,8.40647981721249,7.73660319878142,7.87812642802742,160998.304811107,0.0,1.0
2007-09-11,8.71,8.96,8.288,8.35,55900,8.21778217821782,8.45365422696116,7.81963015993907,7.87812642802742,59248.2240878269,0.0,1.0
2007-09-12,8.53,8.72,8.49,8.69,55500,8.04795430312262,8.22721706016756,8.01021477532369,8.19891241431836,58824.2654181466,0.0,1.0
2007-09-13,8.1,8.61,8.09,8.53,57000,7.64225437928408,8.12343335872049,7.63281949733435,8.04795430312262,60414.1104294479,0.0,1.0
2007-09-14,8.0,8.14,7.92,8.1,83700,7.54790555978675,7.67999390708302,7.47242650418888,7.64225437928408,88713.3516306102,0.0,1.0
2007-09-17,8.0,8.05,7.82,7.96,62100,7.54790555978675,7.59507996953542,7.37807768469155,7.51016603198782,65819.5834678721,0.0,1.0
2007-09-18,7.96,8.0,7.77,8.0,57800,7.51016603198782,7.54790555978675,7.33090327494288,7.54790555978675,61262.0277688085,0.0,1.0
2007-09-19,7.92,8.0,7.85,8.0,65000,7.47242650418888,7.54790555978675,7.40638233054075,7.54790555978675,68893.2838230546,0.0,1.0
2007-09-20,7.79,7.92,7.78,7.92,21200,7.34977303884235,7.47242650418888,7.34033815689261,7.47242650418888,22469.8094930578,0.0,1.0
2007-09-21,7.77,7.8,7.7,7.8,68200,7.33090327494288,7.35920792079208,7.26485910129475,7.35920792079208,72284.9531804972,0.0,1.0
2007-09-24,7.72,7.85,7.7,7.75,96600,7.28372886519421,7.40638233054075,7.26485910129475,7.31203351104341,102386.018727801,0.0,1.0
2007-09-25,7.79,7.89,7.67,7.77,28400,7.34977303884235,7.44412185833968,7.23655445544555,7.33090327494288,30101.0655473038,0.0,1.0
2007-09-26,9.22,10.1,9.01,10.0,1469900,8.69896115765423,9.52923076923077,8.50082863670983,9.43488194973344,1557942.12140781,0.0,1.0
2007-09-27,8.8,9.42,8.51,9.42,495200,8.30269611576542,8.8876587966489,8.02908453922315,8.8876587966489,524860.833064256,0.0,1.0
2007-09-28,8.88,9.02,8.71,8.84,209400,8.37817517136329,8.51026351865956,8.21778217821782,8.34043564356436,221942.363577656,0.0,1.0
2007-10-01,8.74,9.0,8.68,8.85,105200,8.24608682406702,8.49139375476009,8.18947753236862,8.34987052551409,111501.130125928,0.0,1.0
2007-10-02,8.57,8.94,8.56,8.77,209900,8.08569383092155,8.43478446306169,8.07625894897182,8.27439146991622,222472.311914756,0.0,1.0
2007-10-03,8.81,8.88,8.44,8.5,118000,8.31213099771516,8.37817517136329,7.96304036557502,8.01964965727342,125067.807555699,0.0,1.0
2007-10-04,9.0,9.08,8.82,8.9,257300,8.49139375476009,8.56687281035796,8.32156587966489,8.39704493526276,272711.414271876,0.0,1.0
2007-10-05,8.98,9.1,8.95,9.0,156200,8.47252399086063,8.58574257425743,8.44421934501142,8.49139375476009,165555.860510171,0.0,1.0
2007-10-08,8.96,9.0,8.67,9.0,116600,8.45365422696116,8.49139375476009,8.18004265041889,8.49139375476009,123583.952211818,0.0,1.0
2007-10-09,9.3,9.35,8.75,8.9,177800,8.7744402132521,8.82161462300076,8.25552170601676,8.39704493526276,188449.628672909,0.0,1.0
2007-10-10,9.88,9.96,9.15,9.15,351100,9.32166336633664,9.3971424219345,8.63291698400609,8.63291698400609,372129.722311915,0.0,1.0
2007-10-11,9.84,10.7,9.83,10.0,499700,9.2839238385377,10.0953236862148,9.27448895658797,9.43488194973344,529630.36809816,0.0,1.0
2007-10-12,10.01,10.3799,9.72,9.84,320900,9.44431683168317,9.79331311500381,9.1707052551409,9.2839238385377,340120.842751049,0.0,1.0
2007-10-15,9.84,10.11,9.8,10.01,131200,9.2839238385377,9.5386656511805,9.24618431073877,9.44431683168317,139058.44365515,0.0,1.0
2007-10-16,9.86,10.05,9.81,9.82,180200,9.30279360243717,9.4820563594821,9.2556191926885,9.26505407463823,190993.380690991,0.0,1.0
2007-10-17,10.03,10.05,9.81,9.87,124100,9.46318659558264,9.4820563594821,9.2556191926885,9.3122284843869,131533.177268324,0.0,1.0
2007-10-18,10.38,10.47,10.01,10.03,100700,9.79340746382331,9.87832140137091,9.44431683168317,9.46318659558264,106731.595092024,0.0,1.0
2007-10-19,10.14,10.32,10.0,10.32,108800,9.56697029702971,9.73679817212491,9.43488194973344,9.73679817212491,115316.758153051,0.0,1.0
2007-10-22,10.19,10.25,9.98,10.05,69300,9.61414470677837,9.67075399847677,9.41601218583397,9.4820563594821,73450.8395221182,0.0,1.0
2007-10-23,10.22,10.449,10.1,10.3,109200,9.64244935262757,9.85850814927647,9.52923076923077,9.71792840822544,115740.716822732,0.0,1.0
2007-10-24,9.98,10.28,9.91,10.22,63300,9.41601218583397,9.69905864432597,9.34996801218584,9.64244935262757,67091.4594769131,0.0,1.0
2007-10-25,9.92,9.99,9.9,9.99,62500,9.35940289413557,9.4254470677837,9.3405331302361,9.4254470677837,66243.5421375524,0.0,1.0
2007-10-26,9.9,10.13,9.81,10.02,37000,9.3405331302361,9.55753541507997,9.2556191926885,9.4537517136329,39216.1769454311,0.0,1.0
2007-10-29,9.98,10.07,9.82,9.98,68100,9.41601218583397,9.50092612338157,9.26505407463823,9.41601218583397,72178.9635130772,0.0,1.0
2007-10-30,9.92,9.9999,9.71,9.98,68300,9.35940289413557,9.43478760091394,9.16127037319117,9.41601218583397,72390.9428479173,0.0,1.0
2007-10-31,10.08,10.08,9.84,9.97,61000,9.5103610053313,9.5103610053313,9.2839238385377,9.40657730388424,64653.6971262512,0.0,1.0
2007-11-01,10.14,10.29,9.86,10.0,151400,9.56697029702971,9.7084935262757,9.30279360243717,9.43488194973344,160468.356474007,0.0,1.0
2007-11-02,9.85,10.49,9.72,10.48,281800,9.29335872048743,9.89719116527037,9.1707052551409,9.88775628332064,298678.882789797,0.0,1.0
2007-11-05,8.92,9.75,8.7,9.02,220000,8.41591469916223,9.1990099009901,8.20834729626809,8.51026351865956,233177.268324185,0.0,1.0
2007-11-06,8.42,8.92,8.32,8.91,271500,7.94417060167555,8.41591469916223,7.84982178217822,8.40647981721249,287761.947045528,0.0,1.0
2007-11-07,8.2,8.74,8.15,8.35,223300,7.73660319878142,8.24608682406702,7.68942878903275,7.87812642802742,236674.927349047,0.0,1.0
2007-11-08,6.91,8.3,6.55,8.3,296900,6.51950342726581,7.83095201827875,6.1798476770754,7.83095201827875,314683.322570229,0.0,1.0
2007-11-09,6.3,6.94,6.09,6.94,316600,5.94397562833206,6.54780807311501,5.74584310738766,6.54780807311501,335563.287051986,0.0,1.0
2007-11-12,6.12,6.52,6.12,6.23,219600,5.77414775323686,6.1515430312262,5.77414775323686,5.87793145468393,232753.309654504,0.0,1.0
2007-11-13,6.04,6.34,6.0,6.25,181900,5.698668697639,5.981715156131,5.66092916984006,5.8968012185834,192795.205037133,0.0,1.0
2007-11-14,5.23,6.08,5.17,6.0,316400,4.93444325971059,5.73640822543793,4.87783396801219,5.66092916984006,335351.307717145,0.0,1.0
2007-11-15,4.78,5.24,4.4,5.24,622400,4.50987357197258,4.94387814166032,4.15134805788271,4.94387814166032,659679.690022603,0.0,1.0
2007-11-16,5.07,5.19,4.79,4.82,318700,4.78348514851485,4.89670373191165,4.51930845392232,4.54761309977152,337789.070067808,0.0,1.0
2007-11-19,5.05,5.17,4.95,5.0,221200,4.76461538461538,4.87783396801219,4.67026656511805,4.71744097486672,234449.144333226,0.0,1.0
2007-11-20,4.9,5.24,4.8,5.02,231700,4.62309215536938,4.94387814166032,4.52874333587205,4.73631073876618,245578.059412335,0.0,1.0
2007-11-21,5.1,5.32,4.94,4.94,292700,4.81178979436405,5.01935719725819,4.66083168316832,4.66083168316832,310231.756538586,0.0,1.0
2007-11-23,5.3,5.65,5.11,5.28,167100,5.00048743335872,5.33070830159939,4.82122467631379,4.98161766945926,177108.73425896,0.0,1.0
2007-11-26,4.76,5.4,4.76,5.32,172300,4.49100380807312,5.09483625285606,4.49100380807312,5.01935719725819,182620.196964804,0.0,1.0
2007-11-27,5.0,5.0199,4.64,4.83,171200,4.71744097486672,4.73621638994669,4.37778522467631,4.55704798172125,181454.310623184,0.0,1.0
2007-11-28,5.05,5.27,5.0,5.0,184300,4.76461538461538,4.97218278750952,4.71744097486672,4.71744097486672,195338.957055215,0.0,1.0
2007-11-29,4.98,5.06,4.97,5.0,112800,4.69857121096725,4.77405026656512,4.68913632901752,4.71744097486672,119556.344849855,0.0,1.0
2007-11-30,5.59,5.65,4.99,5.21,264800,5.27409900990099,5.33070830159939,4.70800609291699,4.91557349581112,280660.639328382,0.0,1.0
2007-12-03,5.51,5.69,5.4,5.69,195900,5.19861995430312,5.36844782939833,5.09483625285606,5.36844782939833,207633.758475945,0.0,1.0
2007-12-04,5.29,5.47,5.11,5.47,93500,4.99105255140899,5.16088042650419,4.82122467631379,5.16088042650419,99100.3390377784,0.0,1.0
2007-12-05,5.1,5.3,5.07,5.28,74300,4.81178979436405,5.00048743335872,4.78348514851485,4.98161766945926,78750.3228931224,0.0,1.0
2007-12-06,5.3,5.3,5.06,5.12,47600,5.00048743335872,5.00048743335872,4.77405026656512,4.83065955826352,50451.08169196,0.0,1.0
2007-12-07,5.4,5.43,5.23,5.28,99900,5.09483625285606,5.12314089870526,4.93444325971059,4.98161766945926,105883.677752664,0.0,1.0
2007-12-10,5.38,5.59,5.31,5.31,94900,5.07596648895659,5.27409900990099,5.00992231530845,5.00992231530845,100584.19438166,0.0,1.0
2007-12-11,5.25,5.59,5.15,5.49,87000,4.95331302361005,5.27409900990099,4.85896420411272,5.17975019040366,92211.0106554731,0.0,1.0
2007-12-12,5.26,5.49,5.21,5.36,63000,4.96274790555979,5.17975019040366,4.91557349581112,5.05709672505712,66773.4904746528,0.0,1.0
2007-12-13,5.15,5.24,5.06,5.24,80300,4.85896420411272,4.94387814166032,4.77405026656512,4.94387814166032,85109.7029383274,0.0,1.0
2007-12-14,5.0,5.15,4.99,5.05,85800,4.71744097486672,4.85896420411272,4.70800609291699,4.76461538461538,90939.134646432,0.0,1.0
2007-12-17,4.87,5.07,4.78,5.05,300400,4.59478750952018,4.78348514851485,4.50987357197258,4.76461538461538,318392.960929932,0.0,1.0
2007-12-18,4.94,5.03,4.81,4.91,125000,4.66083168316832,4.74574562071592,4.53817821782178,4.63252703731912,132487.084275105,0.0,1.0
2007-12-19,4.81,5.03,4.79,5.03,171200,4.53817821782178,4.74574562071592,4.51930845392232,4.74574562071592,181454.310623184,0.0,1.0
2007-12-20,4.71,4.91,4.64,4.81,137500,4.44382939832445,4.63252703731912,4.37778522467631,4.53817821782178,145735.792702615,0.0,1.0
2007-12-21,4.85,4.88,4.66,4.73,205700,4.57591774562072,4.60422239146992,4.39665498857578,4.46269916222392,218020.745883112,0.0,1.0
2007-12-24,5.39,5.39,4.77,4.77,102000,5.08540137090632,5.08540137090632,4.50043869002285,4.50043869002285,108109.460768486,0.0,1.0
2007-12-26,5.42,5.43,5.29,5.32,61600,5.11370601675552,5.12314089870526,4.99105255140899,5.01935719725819,65289.6351307717,0.0,1.0
2007-12-27,5.28,5.4,5.2,5.25,64300,4.98161766945926,5.09483625285606,4.90613861386139,4.95331302361005,68151.3561511139,0.0,1.0
2007-12-28,5.17,5.38,5.06,5.26,73800,4.87783396801219,5.07596648895659,4.77405026656512,4.96274790555979,78220.3745560219,0.0,1.0
2007-12-31,5.06,5.23,5.01,5.17,127100,4.77405026656512,4.93444325971059,4.72687585681645,4.87783396801219,134712.867290927,0.0,1.0
2008-01-02,5.09,5.23,4.98,5.06,63000,4.80235491241432,4.93444325971059,4.69857121096725,4.77405026656512,66773.4904746529,0.0,1.0
2008-01-03,5.0,5.22,4.97,5.08,83800,4.71744097486672,4.92500837776085,4.68913632901752,4.79292003046459,88819.3412980303,0.0,1.0
2008-01-04,4.99,5.34,4.93,5.01,161300,4.70800609291699,5.03822696115765,4.65139680121858,4.72687585681645,170961.333548595,0.0,1.0
2008-01-07,6.93,7.31,5.6,5.6,1679800,6.53837319116527,6.89689870525514,5.28353389185072,5.28353389185072,1780414.43332257,0.0,1.0
2008-01-08,7.18,7.32,6.8,6.8,697900,6.77424523990861,6.90633358720488,6.41571972581874,6.41571972581874,739701.888924765,0.0,1.0
2008-01-09,7.3,7.62,7.01,7.01,412800,6.88746382330541,7.18938004569688,6.61385224676314,6.61385224676314,437525.347110106,0.0,1.0
2008-01-10,8.0,8.17,7.24,7.24,597500,7.54790555978675,7.70829855293222,6.83085453160701,6.83085453160701,633288.262835001,0.0,1.0
2008-01-11,7.69,8.3,7.3,8.3,238800,7.25542421934501,7.83095201827875,6.88746382330541,7.83095201827875,253103.325799161,0.0,1.0
2008-01-14,8.0,8.05,7.7,7.7,234600,7.54790555978675,7.59507996953542,7.26485910129475,7.26485910129475,248651.759767517,0.0,1.0
2008-01-15,7.97,8.15,7.67,7.91,159800,7.51960091393755,7.68942878903275,7.23655445544555,7.46299162223915,169371.488537294,0.0,1.0
2008-01-16,7.42,7.99,7.36,7.75,163900,7.00068240670221,7.53847067783702,6.94407311500381,7.31203351104341,173717.064901518,0.0,1.0
2008-01-17,7.75,7.82,7.124,7.4,108200,7.31203351104341,7.37807768469155,6.7214099009901,6.98181264280274,114680.820148531,0.0,1.0
2008-01-18,7.34,7.8,7.25,7.8,138600,6.92520335110434,7.35920792079208,6.84028941355674,7.35920792079208,146901.679044236,0.0,1.0
2008-01-22,6.83,7.11,6.5,7.11,249300,6.44402437166794,6.70820106626047,6.13267326732673,6.70820106626047,264232.240878269,0.0,1.0
2008-01-23,6.97,7.0,6.2,6.51,149000,6.5761127189642,6.60441736481341,5.84962680883473,6.14210814927647,157924.604455925,0.0,1.0
2008-01-24,7.42,7.53,7.07,7.18,108600,7.00068240670221,7.10446610814928,6.67046153846154,6.77424523990861,115104.778818211,0.0,1.0
2008-01-25,7.13,7.73,7.0,7.49,125900,6.72707083015994,7.29316374714395,6.60441736481341,7.06672658035034,133440.991281886,0.0,1.0
2008-01-28,7.27,7.66,7.1,7.1,138700,6.85915917745621,7.22711957349581,6.69876618431074,6.69876618431074,147007.668711656,0.0,1.0
2008-01-29,7.92,8.12,7.29,7.47,176200,7.47242650418888,7.66112414318355,6.87802894135568,7.04785681645088,186753.793994188,0.0,1.0
2008-01-30,7.88,8.05,7.77,7.88,99700,7.43468697638995,7.59507996953542,7.33090327494288,7.43468697638995,105671.698417824,0.0,1.0
2008-01-31,7.46,8.0,7.42,7.92,124900,7.03842193450114,7.54790555978675,7.00068240670221,7.47242650418888,132381.094607685,0.0,1.0
2008-02-01,7.35,7.64,7.08,7.42,98300,6.93463823305408,7.20824980959634,6.67989642041127,7.00068240670221,104187.843073942,0.0,1.0
2008-02-04,7.61,7.72,7.18,7.34,88500,7.17994516374715,7.28372886519421,6.77424523990861,6.92520335110434,93800.8556667742,0.0,1.0
2008-02-05,7.41,7.61,7.35,7.42,56600,6.99124752475248,7.17994516374715,6.93463823305408,7.00068240670221,59990.1517597675,0.0,1.0
2008-02-06,7.5,7.68,7.44,7.51,55200,7.07616146230008,7.24598933739528,7.01955217060168,7.08559634424981,58506.2964158863,0.0,1.0
2008-02-07,7.42,7.6099,7.24,7.52,66800,7.00068240670221,7.17985081492765,6.83085453160701,7.09503122619954,70801.0978366161,0.0,1.0
2008-02-08,7.39,7.55,7.29,7.31,52600,6.97237776085301,7.12333587204874,6.87802894135568,6.89689870525514,55750.5650629641,0.0,1.0
2008-02-11,7.33,7.38,7.14,7.34,78000,6.91576846915461,6.96294287890328,6.73650571210967,6.92520335110434,82671.9405876654,0.0,1.0
2008-02-12,7.63,7.79,7.29,7.34,57700,7.19881492764661,7.34977303884235,6.87802894135568,6.92520335110434,61156.0381013884,0.0,1.0
2008-02-13,7.82,7.84,7.69,7.71,26100,7.37807768469155,7.39694744859101,7.25542421934501,7.27429398324448,27663.3031966419,0.0,1.0
2008-02-14,7.77,7.86,7.48,7.86,55300,7.33090327494288,7.41581721249048,7.05729169840061,7.41581721249048,58612.2860833064,0.0,1.0
2008-02-15,7.64,7.75,7.43,7.66,69100,7.20824980959634,7.31203351104341,7.01011728865194,7.22711957349581,73238.8601872781,0.0,1.0
2008-02-19,7.77,7.78,7.51,7.68,63600,7.33090327494288,7.34033815689261,7.08559634424981,7.24598933739528,67409.4284791734,0.0,1.0
2008-02-20,7.46,7.68,7.36,7.58,30600,7.03842193450114,7.24598933739528,6.94407311500381,7.15164051789795,32432.8382305457,0.0,1.0
2008-02-21,7.12,7.46,7.07,7.4,70100,6.71763594821021,7.03842193450114,6.67046153846154,6.98181264280274,74298.7568614788,0.0,1.0
2008-02-22,6.93,7.26,6.87,7.18,79200,6.53837319116527,6.84972429550647,6.48176389946687,6.77424523990861,83943.8165967065,0.0,1.0
2008-02-25,7.07,7.21,6.93,7.01,34600,6.67046153846154,6.80254988575781,6.53837319116527,6.61385224676314,36672.424927349,0.0,1.0
2008-02-26,6.99,7.14,6.97,7.1,25800,6.59498248286367,6.73650571210967,6.5761127189642,6.69876618431074,27345.3341943817,0.0,1.0
2008-02-27,7.0,7.34,6.95,7.0,66500,6.60441736481341,6.92520335110434,6.55724295506474,6.60441736481341,70483.1288343558,0.0,1.0
2008-02-28,6.95,7.05,6.8,7.05,47900,6.55724295506474,6.65159177456207,6.41571972581874,6.65159177456207,50769.0506942202,0.0,1.0
2008-02-29,7.47,7.72,7.0,7.0,171100,7.04785681645088,7.28372886519421,6.60441736481341,6.60441736481341,181348.320955764,0.0,1.0
2008-03-03,7.57,7.85,7.47,7.77,112800,7.14220563594821,7.40638233054075,7.04785681645088,7.33090327494288,119556.344849855,0.0,1.0
2008-03-04,7.61,7.72,7.42,7.5,69400,7.17994516374715,7.28372886519421,7.00068240670221,7.07616146230008,73556.8291895382,0.0,1.0
2008-03-05,7.15,7.55,7.12,7.55,171500,6.74594059405941,7.12333587204874,6.71763594821021,7.12333587204874,181772.279625444,0.0,1.0
2008-03-06,6.91,7.2,6.7401,7.11,148700,6.51950342726581,6.79311500380807,6.35920478293983,6.70820106626047,157606.635453665,0.0,1.0
2008-03-07,6.89,7.3,6.75,7.25,249200,6.50063366336634,6.88746382330541,6.36854531607007,6.84028941355674,264126.251210849,0.0,1.0
2008-03-10,7.0,7.24,6.7,6.89,126800,6.60441736481341,6.83085453160701,6.3213709063214,6.50063366336634,134394.898288666,0.0,1.0
2008-03-11,7.05,7.2,6.61,7.16,117800,6.65159177456207,6.79311500380807,6.2364569687738,6.75537547600914,124855.828220859,0.0,1.0
2008-03-12,7.11,7.44,7.05,7.05,314800,6.70820106626047,7.01955217060168,6.65159177456207,6.65159177456207,333655.473038424,0.0,1.0
2008-03-13,6.9,7.09,6.7,7.0,151500,6.51006854531607,6.68933130236101,6.3213709063214,6.60441736481341,160574.346141427,0.0,1.0
2008-03-14,7.04,7.14,6.89,6.9,116600,6.64215689261234,6.73650571210967,6.50063366336634,6.51006854531607,123583.952211818,0.0,1.0
2008-03-17,7.07,7.29,6.9,7.0,263300,6.67046153846154,6.87802894135568,6.51006854531607,6.60441736481341,279070.794317081,0.0,1.0
2008-03-18,7.3,7.35,6.95,7.27,142200,6.88746382330541,6.93463823305408,6.55724295506474,6.85915917745621,150717.307071359,0.0,1.0
2008-03-19,7.44,7.68,7.36,7.38,129500,7.01955217060168,7.24598933739528,6.94407311500381,6.96294287890328,137256.619309009,0.0,1.0
2008-03-20,7.51,7.64,7.44,7.54,218300,7.08559634424981,7.20824980959634,7.01955217060168,7.11390099009901,231375.443978043,0.0,1.0
2008-03-24,7.79,7.83,7.59,7.59,171100,7.34977303884235,7.38751256664128,7.16107539984768,7.16107539984768,181348.320955764,0.0,1.0
2008-03-25,7.76,7.92,7.71,7.8,125200,7.32146839299315,7.47242650418888,7.27429398324448,7.35920792079208,132699.063609945,0.0,1.0
2008-03-26,7.85,7.98,7.81,7.85,179900,7.40638233054075,7.52903579588728,7.36864280274181,7.40638233054075,190675.411688731,0.0,1.0
2008-03-27,8.53,8.66,7.8,7.9,420700,8.04795430312262,8.17060776846916,7.35920792079208,7.45355674028942,445898.530836293,0.0,1.0
2008-03-28,8.95,9.0,8.4,8.65,264800,8.44421934501142,8.49139375476009,7.92530083777609,8.16117288651942,280660.639328382,0.0,1.0
2008-03-31,8.92,9.17,8.66,9.1,347300,8.41591469916223,8.65178674790556,8.17060776846916,8.58574257425743,368102.114949951,0.0,1.0
2008-04-01,9.45,9.5,8.87,8.92,346700,8.9159634424981,8.96313785224677,8.36874028941356,8.41591469916223,367466.176945431,0.0,1.0
2008-04-02,9.5,9.55,9.2901,9.45,125500,8.96313785224677,9.01031226199543,8.76509968012186,8.9159634424981,133017.032612205,0.0,1.0
2008-04-03,9.46,9.58,9.36,9.4,168700,8.92539832444783,9.03861690784463,8.8310495049505,8.86878903274943,178804.568937682,0.0,1.0
2008-04-04,9.22,9.5,9.2,9.45,221900,8.69896115765423,8.96313785224677,8.68009139375476,8.9159634424981,235191.072005166,0.0,1.0
2008-04-07,9.3,9.4,9.18,9.28,106300,8.7744402132521,8.86878903274943,8.66122162985529,8.75557044935263,112667.016467549,0.0,1.0
2008-04-08,9.47,9.71,9.2,9.2,518800,8.93483320639757,9.16127037319117,8.68009139375476,8.68009139375476,549874.394575395,0.0,1.0
2008-04-09,9.63,9.72,9.4,9.45,305100,9.0857913175933,9.1707052551409,8.86878903274943,8.9159634424981,323374.475298676,0.0,1.0
2008-04-10,9.59,9.75,9.55,9.58,122800,9.04805178979437,9.1990099009901,9.01031226199543,9.03861690784463,130155.311591863,0.0,1.0
2008-04-11,9.47,9.56,9.45,9.51,85200,8.93483320639757,9.01974714394517,8.9159634424981,8.9725727341965,90303.1966419114,0.0,1.0
2008-04-14,8.77,9.37,8.76,9.36,207500,8.27439146991622,8.84048438690023,8.26495658796649,8.8310495049505,219928.559896674,0.0,1.0
2008-04-15,8.87,8.98,8.78,8.82,251900,8.36874028941356,8.47252399086063,8.28382635186596,8.32156587966489,266987.972231191,0.0,1.0
2008-04-16,8.9,9.0,8.85,8.9,185600,8.39704493526276,8.49139375476009,8.34987052551409,8.39704493526276,196716.822731676,0.0,1.0
2008-04-17,8.88,8.98,8.85,8.92,104900,8.37817517136329,8.47252399086063,8.34987052551409,8.41591469916223,111183.161123668,0.0,1.0
2008-04-18,8.99,9.03,8.93,9.01,61600,8.48195887281036,8.51969840060929,8.42534958111196,8.50082863670983,65289.6351307717,0.0,1.0
2008-04-21,8.88,9.05,8.88,9.05,74700,8.37817517136329,8.53856816450876,8.37817517136329,8.53856816450876,79174.2815628027,0.0,1.0
2008-04-22,8.79,8.96,8.76,8.88,238000,8.29326123381569,8.45365422696116,8.26495658796649,8.37817517136329,252255.4084598,0.0,1.0
2008-04-23,8.8,9.04,8.76,8.83,156900,8.30269611576542,8.52913328255903,8.26495658796649,8.33100076161463,166297.788182112,0.0,1.0
2008-04-24,9.03,9.08,8.78,8.91,209900,8.51969840060929,8.56687281035796,8.28382635186596,8.40647981721249,222472.311914756,0.0,1.0
2008-04-25,9.11,9.159,8.82,9.03,161600,8.59517745620716,8.64140837776086,8.32156587966489,8.51969840060929,171279.302550856,0.0,1.0
2008-04-28,9.58,9.69,9.02,9.05,189200,9.03861690784463,9.1424006092917,8.51026351865956,8.53856816450876,200532.450758799,0.0,1.0
2008-04-29,9.25,9.67,9.15,9.58,135500,8.72726580350343,9.12353084539223,8.63291698400609,9.03861690784463,143615.999354214,0.0,1.0
2008-04-30,9.41,9.5,9.112,9.25,123700,8.87822391469916,8.96313785224677,8.59706443259711,8.72726580350343,131109.218598644,0.0,1.0
2008-05-01,9.74,9.74,9.44,9.44,106300,9.18957501904037,9.18957501904037,8.90652856054836,8.90652856054836,112667.016467549,0.0,1.0
2008-05-02,9.83,9.84,9.69,9.7,100500,9.27448895658797,9.2839238385377,9.1424006092917,9.15183549124143,106519.615757184,0.0,1.0
2008-05-05,9.99,10.05,9.7,9.73,203600,9.4254470677837,9.4820563594821,9.15183549124143,9.18014013709063,215794.962867291,0.0,1.0
2008-05-06,10.02,10.02,9.9,9.95,86400,9.4537517136329,9.4537517136329,9.3405331302361,9.38770753998477,91575.0726509525,0.0,1.0
2008-05-07,9.43,9.88,8.5,9.88,233600,8.89709367859863,9.32166336633664,8.01964965727342,9.32166336633664,247591.863093316,0.0,1.0
2008-05-08,8.74,9.38,8.64,9.38,215500,8.24608682406702,8.84991926884996,8.15173800456969,8.84991926884996,228407.733290281,0.0,1.0
2008-05-09,8.44,8.69,8.33,8.69,169900,7.96304036557502,8.19891241431836,7.85925666412795,8.19891241431836,180076.444946723,0.0,1.0
2008-05-12,8.5,8.53,8.22,8.5,104900,8.01964965727342,8.04795430312262,7.75547296268089,8.01964965727342,111183.161123668,0.0,1.0
2008-05-13,8.79,8.88,8.31,8.5,136100,8.29326123381569,8.37817517136329,7.84038690022849,8.01964965727342,144251.937358734,0.0,1.0
2008-05-14,9.02,9.22,8.69,8.81,140000,8.51026351865956,8.69896115765423,8.19891241431836,8.31213099771516,148385.534388117,0.0,1.0
2008-05-15,8.86,9.1,8.555,9.07,227800,8.35930540746382,8.58574257425743,8.07154150799695,8.55743792840823,241444.462382951,0.0,1.0
2008-05-16,9.02,9.11,8.715,8.85,131200,8.51026351865956,8.59517745620716,8.22249961919269,8.34987052551409,139058.44365515,0.0,1.0
2008-05-19,8.89,8.92,8.7,8.92,275400,8.38761005331303,8.41591469916223,8.20834729626809,8.41591469916223,291895.544074911,0.0,1.0
2008-05-20,8.76,8.89,8.64,8.89,91200,8.26495658796649,8.38761005331303,8.15173800456969,8.38761005331303,96662.5766871165,0.0,1.0
2008-05-21,8.85,8.89,8.62,8.75,101700,8.34987052551409,8.38761005331303,8.13286824067022,8.25552170601676,107791.491766225,0.0,1.0
2008-05-22,9.15,9.45,8.7,8.73,214500,8.63291698400609,8.9159634424981,8.20834729626809,8.23665194211729,227347.83661608,0.0,1.0
2008-05-23,9.44,9.57,8.95,9.12,642900,8.90652856054836,9.0291820258949,8.44421934501142,8.60461233815689,681407.57184372,0.0,1.0
2008-05-27,9.99,9.99,9.34,9.5,163300,9.4254470677837,9.4254470677837,8.81217974105103,8.96313785224677,173081.126896997,0.0,1.0
2008-05-28,10.55,10.63,9.71,9.99,324800,9.95380045696878,10.0292795125666,9.16127037319117,9.4254470677837,344254.439780432,0.0,1.0
2008-05-29,10.35,10.71,10.28,10.46,371100,9.76510281797411,10.1047585681645,9.69905864432597,9.86888651942118,393327.655795931,0.0,1.0
2008-05-30,10.75,10.75,10.28,10.28,105500,10.1424980959634,10.1424980959634,9.69905864432597,9.69905864432597,111819.099128189,0.0,1.0
2008-06-02,10.56,10.75,9.94,10.75,260900,9.96323533891851,10.1424980959634,9.37827265803504,10.1424980959634,276527.042298999,0.0,1.0
2008-06-03,9.98,10.62,9.95,10.62,156300,9.41601218583397,10.0198446306169,9.38770753998477,10.0198446306169,165661.850177591,0.0,1.0
2008-06-04,10.32,10.33,9.75,9.95,120700,9.73679817212491,9.74623305407464,9.1990099009901,9.38770753998477,127929.528576041,0.0,1.0
2008-06-05,10.64,10.69,10.2,10.39,128300,10.0387143945164,10.085888804265,9.6235795887281,9.80284234577304,135984.743299967,0.0,1.0
2008-06-06,10.59,10.7,10.38,10.62,152500,9.99153998476771,10.0953236862148,9.79340746382331,10.0198446306169,161634.242815628,0.0,1.0
2008-06-09,10.49,10.93,10.34,10.51,278600,9.89719116527037,10.3123259710586,9.75566793602437,9.91606092916984,295287.213432354,0.0,1.0
2008-06-10,10.37,10.51,9.88,10.5,181800,9.78397258187357,9.91606092916984,9.32166336633664,9.90662604722011,192689.215369713,0.0,1.0
2008-06-11,10.39,10.52,10.295,10.34,206100,9.80284234577304,9.92549581111957,9.71321096725057,9.75566793602437,218444.704552793,0.0,1.0
2008-06-12,10.47,10.73,10.21,10.22,199800,9.87832140137091,10.123628332064,9.63301447067784,9.64244935262757,211767.355505328,0.0,1.0
2008-06-13,10.8,10.96,10.42,10.58,243500,10.1896725057121,10.3406306169078,9.83114699162224,9.98210510281798,258084.840167905,0.0,1.0
2008-06-16,10.49,10.71,10.3,10.7,314100,9.89719116527037,10.1047585681645,9.71792840822544,10.0953236862148,332913.545366484,0.0,1.0
2008-06-17,10.5,10.58,10.31,10.5,172800,9.90662604722011,9.98210510281798,9.72736329017517,9.90662604722011,183150.145301905,0.0,1.0
2008-06-18,11.03,11.08,10.29,10.35,146400,10.406674790556,10.4538492003046,9.7084935262757,9.76510281797411,155168.873103003,0.0,1.0
2008-06-19,11.02,11.14,10.72,11.14,99500,10.3972399086062,10.510458492003,10.1141934501142,10.510458492003,105459.719082984,0.0,1.0
2008-06-20,10.1,11.08,10.02,10.22,234500,9.52923076923077,10.4538492003046,9.4537517136329,9.64244935262757,248545.770100097,0.0,1.0
2008-06-23,9.73,10.33,9.69,10.18,175400,9.18014013709063,9.74623305407464,9.1424006092917,9.60470982482864,185905.876654827,0.0,1.0
2008-06-24,9.98,10.04,9.55,9.55,196700,9.41601218583397,9.47262147753237,9.01031226199543,9.01031226199543,208481.675815305,0.0,1.0
2008-06-25,10.51,10.74,9.72,9.94,136900,9.91606092916984,10.1330632140137,9.1707052551409,9.37827265803504,145099.854698095,0.0,1.0
2008-06-26,10.4,10.644,10.21,10.45,319100,9.81227722772277,10.0424883472963,9.63301447067784,9.85945163747144,338213.028737488,0.0,1.0
2008-06-27,10.22,10.41,9.73,10.4,1140900,9.64244935262757,9.82171210967251,9.18014013709063,9.81227722772277,1209236.11559574,0.0,1.0
2008-06-30,9.93,10.35,9.93,10.14,169800,9.3688377760853,9.76510281797411,9.3688377760853,9.56697029702971,179970.455279303,0.0,1.0
2008-07-01,10.28,10.29,9.72,9.72,197000,9.69905864432597,9.7084935262757,9.1707052551409,9.1707052551409,208799.644817565,0.0,1.0
2008-07-02,10.64,10.64,10.22,10.22,202700,10.0387143945164,10.0387143945164,9.64244935262757,9.64244935262757,214841.05586051,0.0,1.0
2008-07-03,10.49,10.65,10.25,10.64,53900,9.89719116527037,10.0481492764661,9.67075399847677,10.0387143945164,57128.4307394253,0.0,1.0
2008-07-07,11.0,11.0,10.31,10.45,232100,10.3783701447068,10.3783701447068,9.72736329017517,9.85945163747144,246002.018082014,0.0,1.0
2008-07-08,11.89,12.0,10.89,10.99,637900,11.2180746382331,11.3218583396801,10.2745864432597,10.368935262757,676108.088472713,0.0,1.0
2008-07-09,11.19,12.15,10.8,11.92,342100,10.5576329017517,11.4633815689261,10.1896725057121,11.2463792840823,362590.652244108,0.0,1.0
2008-07-10,12.04,12.06,10.9201,11.18,244500,11.3595978674791,11.3784676313785,10.3029854379284,10.548198019802,259144.736842104,0.0,1.0
2008-07-11,12.05,12.15,11.67,11.76,171700,11.3690327494288,11.4633815689261,11.0105072353389,11.0954211728865,181984.258960284,0.0,1.0
2008-07-14,12.2,12.31,12.02,12.23,261000,11.5105559786748,11.6143396801219,11.3407281035796,11.538860624524,276633.031966419,0.0,1.0
2008-07-15,11.91,12.19,11.8,12.1,201300,11.2369444021325,11.5011210967251,11.1331607006855,11.4162071591775,213357.200516629,0.0,1.0
2008-07-16,12.36,12.44,11.99,12.06,319700,11.6615140898705,11.7369931454684,11.3124234577304,11.3784676313785,338848.966742009,0.0,1.0
2008-07-17,12.43,12.69,12.17,12.59,255900,11.7275582635187,11.9728651942117,11.4822513328256,11.8785163747144,271227.558927994,0.0,1.0
2008-07-18,12.49,12.6,12.27,12.6,160900,11.7841675552171,11.8879512566641,11.5766001523229,11.8879512566641,170537.374878914,0.0,1.0
2008-07-21,12.47,12.69,12.45,12.69,139700,11.7652977913176,11.9728651942117,11.7464280274181,11.9728651942117,148067.565385857,0.0,1.0
2008-07-22,12.77,12.77,12.29,12.29,137800,12.0483442498096,12.0483442498096,11.5954699162224,11.5954699162224,146053.761704876,0.0,1.0
2008-07-23,12.83,12.86,11.5,11.87,119900,12.104953541508,12.1332581873572,10.8501142421935,11.1992048743336,127081.611236681,0.0,1.0
2008-07-24,12.97,13.1,12.66,12.99,220100,12.2370418888043,12.3596953541508,11.9445605483625,12.2559116527037,233283.257991604,0.0,1.0
2008-07-25,12.79,13.11,12.61,13.1,237100,12.0672140137091,12.3691302361005,11.8973861386139,12.3596953541508,251301.501453018,0.0,1.0
2008-07-28,12.21,13.13,12.03,13.13,174400,11.5199908606245,12.388,11.3501629855293,12.388,184845.979980627,0.0,1.0
2008-07-29,12.7,12.75,12.0,12.27,196000,11.9823000761615,12.0294744859101,11.3218583396801,11.5766001523229,207739.748143364,0.0,1.0
2008-07-30,13.04,13.5,12.6,13.44,218700,12.3030860624524,12.7370906321401,11.8879512566641,12.6804813404417,231799.402647724,0.0,1.0
2008-07-31,13.47,13.52,12.71,13.52,238100,12.7087859862909,12.7559603960396,11.9917349581112,12.7559603960396,252361.398127221,0.0,1.0
2008-08-01,13.69,13.7499,13.35,13.46,233000,12.9163533891851,12.972868332064,12.5955674028941,12.6993511043412,246955.925088795,0.0,1.0
2008-08-04,13.88,13.93,13.4,13.84,232000,13.09561614623,13.1427905559787,12.6427418126428,13.0578766184311,245896.028414595,0.0,1.0
2008-08-05,14.0,14.09,13.77,13.85,257200,13.2088347296268,13.2937486671744,12.9918324447829,13.0673115003808,272605.424604456,0.0,1.0
2008-08-06,13.99,14.19,13.79,14.17,203000,13.1993998476771,13.3880974866717,13.0107022086824,13.3692277227723,215159.02486277,0.0,1.0
2008-08-07,10.64,13.5,9.62,13.5,1229400,10.0387143945164,12.7370906321401,9.07635643564356,12.7370906321401,1303036.97126251,0.0,1.0
2008-08-08,10.68,11.98,10.6,10.91,575800,10.0764539223153,11.3029885757807,10.0009748667174,10.2934562071592,610288.505004844,0.0,1.0
2008-08-11,10.55,10.76,10.07,10.52,429800,9.95380045696878,10.1519329779132,9.50092612338157,9.92549581111957,455543.590571521,0.0,1.0
2008-08-12,10.89,11.07,10.37,10.55,276100,10.2745864432597,10.4444143183549,9.78397258187357,9.95380045696878,292637.471746852,0.0,1.0
2008-08-13,10.9,11.06,10.6601,10.9,160100,10.2840213252094,10.4349794364052,10.0576785072353,10.2840213252094,169689.457539555,0.0,1.0
2008-08-14,11.26,11.38,10.69,10.69,138300,10.6236770753998,10.7368956587967,10.085888804265,10.085888804265,146583.710041977,0.0,1.0
2008-08-15,11.31,11.79,11.21,11.44,186100,10.6708514851485,11.1237258187357,10.5765026656512,10.7935049504951,197246.771068777,0.0,1.0
2008-08-18,11.46,11.6,11.25,11.43,102000,10.8123747143945,10.9444630616908,10.6142421934501,10.7840700685453,108109.460768486,0.0,1.0
2008-08-19,11.68,11.745,11.37,11.45,151600,11.0199421172887,11.0812688499619,10.7274607768469,10.8029398324448,160680.335808847,0.0,1.0
2008-08-20,11.9,12.08,11.54,11.6,125800,11.2275095201828,11.397337395278,10.8878537699924,10.9444630616908,133335.001614465,0.0,1.0
2008-08-21,11.73,11.97,11.49,11.95,170500,11.0671165270373,11.2935536938309,10.8406793602437,11.2746839299315,180712.382951243,0.0,1.0
2008-08-22,12.03,12.08,11.56,11.75,195500,11.3501629855293,11.397337395278,10.9067235338919,11.0859862909368,207209.799806265,0.0,1.0
2008-08-25,12.33,12.38,11.86,11.97,222300,11.6332094440213,11.68038385377,11.1897699923839,11.2935536938309,235615.030674847,0.0,1.0
2008-08-26,12.49,12.59,12.28,12.4,144200,11.7841675552171,11.8785163747144,11.5860350342727,11.6992536176695,152837.100419761,0.0,1.0
2008-08-27,13.32,13.39,12.5,12.6,284800,12.5672627570449,12.6333069306931,11.7936024371668,11.8879512566641,301858.5728124,0.0,1.0
2008-08-28,14.39,14.39,13.25,13.6,353700,13.5767951256664,13.5767951256664,12.5012185833968,12.8314394516375,374885.453664837,0.0,1.0
2008-08-29,13.86,14.34,9.6,13.48,386600,13.0767463823305,13.5296207159177,9.0574866717441,12.7182208682407,409756.054246046,0.0,1.0
2008-09-02,13.89,14.04,13.68,14.04,403900,13.1050510281797,13.2465742574257,12.9069185072353,13.2465742574257,428092.26670972,0.0,1.0
2008-09-03,13.79,14.0,12.98,14.0,292300,13.0107022086824,13.2088347296268,12.246476770754,13.2088347296268,309807.797868906,0.0,1.0
2008-09-04,13.74,14.05,13.56,13.6,182800,12.9635277989337,13.2560091393755,12.7936999238385,12.8314394516375,193749.112043914,0.0,1.0
2008-09-05,13.45,13.74,13.01,13.74,167700,12.6899162223915,12.9635277989337,12.2747814166032,12.9635277989337,177744.67226348,0.0,1.0
2008-09-08,13.73,14.13,13.14,13.93,200400,12.954092916984,13.3314881949733,12.3974348819497,13.1427905559787,212403.293509848,0.0,1.0
2008-09-09,12.98,13.9,12.98,13.62,242400,12.246476770754,13.1144859101295,12.246476770754,12.8503092155369,256918.953826283,0.0,1.0
2008-09-10,13.23,13.46,12.88,12.88,151900,12.4823488194973,12.6993511043412,12.1521279512567,12.1521279512567,160998.304811108,0.0,1.0
2008-09-11,13.46,13.46,12.86,13.16,166300,12.6993511043412,12.6993511043412,12.1332581873572,12.4163046458492,176260.8169196,0.0,1.0
2008-09-12,13.75,13.8,13.23,13.58,254800,12.9729626808835,13.0201370906321,12.4823488194973,12.812569687738,270061.672586373,0.0,1.0
2008-09-15,13.75,13.83,13.22,13.74,202200,12.9729626808835,13.0484417364813,12.4729139375476,12.9635277989337,214311.107523409,0.0,1.0
2008-09-16,14.31,14.31,13.45,13.55,293400,13.5013160700685,13.5013160700685,12.6899162223915,12.7842650418888,310973.684210527,0.0,1.0
2008-09-17,13.12,14.41,13.05,14.41,340800,12.3785651180503,13.5956648895659,12.3125209444021,13.5956648895659,361212.786567645,0.0,1.0
2008-09-18,13.97,14.09,13.06,13.38,385500,13.1805300837776,13.2937486671744,12.3219558263519,12.6238720487433,408590.167904424,0.0,1.0
2008-09-19,13.75,14.2,13.1,14.03,412800,12.9729626808835,13.3975323686215,12.3596953541508,13.237139375476,437525.347110106,0.0,1.0
2008-09-22,13.91,14.02,13.74,13.81,217700,13.1239207920792,13.2277044935263,12.9635277989337,13.0295719725819,230739.505973523,0.0,1.0
2008-09-23,13.77,13.98,13.322,13.98,182400,12.9918324447829,13.1899649657273,12.5691497334349,13.1899649657273,193325.153374234,0.0,1.0
2008-09-24,14.21,14.71,13.75,13.75,481600,13.4069672505712,13.8787113480579,12.9729626808835,12.9729626808835,510446.238295125,0.0,1.0
2008-09-25,14.26,14.47,14.05,14.47,218500,13.4541416603199,13.6522741812643,13.2560091393755,13.6522741812643,231587.423312883,0.0,1.0
2008-09-26,14.65,15.0,14.01,14.28,519700,13.8221020563595,14.1523229246002,13.2182696115765,13.4730114242193,550828.301582176,0.0,1.0
2008-09-29,14.29,15.17,14.25,15.06,495000,13.4824463061691,14.3127159177456,13.4447067783701,14.2089322162986,524648.853729415,0.0,1.0
2008-09-30,13.09,14.53,12.32,14.53,503300,12.3502604722011,13.7088834729627,11.6237745620716,13.7088834729627,533445.996125281,0.0,1.0
2008-10-01,13.83,14.73,13.09,13.98,369200,13.0484417364813,13.8975811119574,12.3502604722011,13.1899649657273,391313.852114951,0.0,1.0
2008-10-02,12.92,13.95,12.91,13.93,242800,12.1898674790556,13.1616603198781,12.1804325971059,13.1427905559787,257342.912495964,0.0,1.0
2008-10-03,12.59,13.81,12.59,13.0,196400,11.8785163747144,13.0295719725819,11.8785163747144,12.2653465346535,208163.706813045,0.0,1.0
2008-10-06,13.5,13.55,11.22,12.17,378400,12.7370906321401,12.7842650418888,10.5859375476009,11.4822513328256,401064.901517599,0.0,1.0
2008-10-07,13.23,14.39,13.22,13.66,271200,12.4823488194973,13.5767951256664,12.4729139375476,12.8880487433359,287443.978043268,0.0,1.0
2008-10-08,13.32,13.6,12.31,12.98,346700,12.5672627570449,12.8314394516375,11.6143396801219,12.246476770754,367466.176945432,0.0,1.0
2008-10-09,12.39,14.136,12.39,13.31,235400,11.6898187357197,13.3371491241432,11.6898187357197,12.5578278750952,249499.677106878,0.0,1.0
2008-10-10,13.41,13.58,11.48,11.59,451700,12.6521766945925,12.812569687738,10.831244478294,10.9350281797411,478755.327736521,0.0,1.0
2008-10-13,13.68,14.25,13.41,13.82,102400,12.9069185072353,13.4447067783701,12.6521766945925,13.0390068545316,108533.419438166,0.0,1.0
2008-10-14,15.0,15.29,13.68,14.2,1122100,14.1523229246002,14.4259345011424,12.9069185072353,13.3975323686215,1189310.05812076,0.0,1.0
2008-10-15,15.29,15.9,14.88,15.03,770800,14.4259345011424,15.0014623000762,14.0391043412034,14.1806275704494,816968.356474008,0.0,1.0
2008-10-16,16.66,16.71,14.95,15.4,784600,15.7185133282559,15.7656877380046,14.1051485148515,14.5297182025895,831594.930577979,0.0,1.0
2008-10-17,16.58,17.8,16.56,16.84,1277700,15.643034272658,16.7940898705255,15.6241645087586,15.8883412033511,1354229.98062642,0.0,1.0
2008-10-20,18.3,18.31,16.35,17.09,880400,17.2658339680122,17.2752688499619,15.4260319878142,16.1242132520944,933133.031966418,0.0,1.0
2008-10-21,17.46,19.2,17.33,18.19,822000,16.4733038842346,18.1149733434882,16.350650418888,17.1620502665651,871235.066193089,0.0,1.0
2008-10-22,17.1,18.0,16.25,17.3,665600,16.1336481340442,16.9827875095202,15.3316831683168,16.3223457730388,705467.226348078,0.0,1.0
2008-10-23,15.21,17.03,14.49,16.97,778300,14.3504554455446,16.067603960396,13.6711439451638,16.0109946686976,824917.581530511,0.0,1.0
2008-10-24,15.65,16.14,13.5,14.0,534400,14.7655902513328,15.2278994668698,12.7370906321401,13.2088347296268,566408.78269293,0.0,1.0
2008-10-27,14.4,16.11,14.4,15.69,329100,13.5862300076161,15.1995948210206,13.5862300076161,14.8033297791318,348811.995479497,0.0,1.0
2008-10-28,15.86,15.87,14.38,14.6,428700,14.9637227722772,14.973157654227,13.5673602437167,13.7749276466108,454377.704229901,0.0,1.0
2008-10-29,16.93,17.96,15.9,16.05,618600,15.9732551408987,16.9450479817213,15.0014623000762,15.1429855293222,655652.082660639,0.0,1.0
2008-10-30,17.55,17.62,16.98,17.38,325600,16.5582178217822,16.6242619954303,16.0204295506474,16.3978248286367,345102.357119793,0.0,1.0
2008-10-31,18.01,18.31,17.11,17.74,523500,16.9922223914699,17.2752688499619,16.1430830159939,16.7374805788271,554855.90894414,0.0,1.0
2008-11-03,18.47,20.29,18.01,18.02,948800,17.4262269611577,19.1433754760091,16.9922223914699,17.0016572734197,1005629.96448175,0.0,1.0
2008-11-04,17.88,19.25,16.78,19.21,887300,16.8695689261234,18.1621477532369,15.8317319116527,18.1244082254379,940446.319018404,0.0,1.0
2008-11-05,16.97,18.6344,16.73,17.71,448900,16.0109946686976,17.5813364204113,15.784557501904,16.7091759329779,475787.617048758,0.0,1.0
2008-11-06,17.04,17.88,16.0,17.27,752800,16.0770388423458,16.8695689261234,15.0958111195735,16.2940411271896,797890.216338391,0.0,1.0
2008-11-07,20.35,20.89,18.0,18.75,1149000,19.1999847677075,19.7094683929931,16.9827875095202,17.6904036557502,1217821.27865677,0.0,1.0
2008-11-10,20.37,21.5,19.32,21.1,795700,19.218854531607,20.2849961919269,18.228191926885,19.9076009139376,843359.783661608,0.0,1.0
2008-11-11,19.79,20.99,19.46,20.92,438700,18.6716313785225,19.8038172124905,18.3602802741813,19.7377730388424,464976.670971908,0.0,1.0
2008-11-12,20.0,20.8444,19.4,19.79,508400,18.8697638994669,19.6664453313024,18.3036709824829,18.6716313785225,538851.469163706,0.0,1.0
2008-11-13,19.91,20.0,17.0,19.4,1124600,18.7848499619193,18.8697638994669,16.0392993145468,18.3036709824829,1191959.79980626,0.0,1.0
2008-11-14,18.37,20.49,18.36,20.12,388200,17.3318781416603,19.3320731150038,17.3224432597106,18.9829824828637,411451.888924766,0.0,1.0
2008-11-17,18.62,19.49,17.27,18.75,402200,17.5677501904037,18.3885849200305,16.2940411271896,17.6904036557502,426290.442363577,0.0,1.0
2008-11-18,20.34,20.34,18.8,18.8,674100,19.1905498857578,19.1905498857578,17.7375780654989,17.7375780654989,714476.348078786,0.0,1.0
2008-11-19,20.06,20.63,19.64,20.44,611100,18.9263731911653,19.4641614623001,18.5301081492765,19.2848987052551,647702.857604132,0.0,1.0
2008-11-20,18.15,19.71,18.09,19.71,632000,17.1243107387662,18.5961523229246,17.0677014470678,18.5961523229246,669854.69809493,0.0,1.0
2008-11-21,17.44,19.92,16.75,18.33,811500,16.4544341203351,18.794284843869,15.8034272658035,17.2941386138614,860106.151113982,0.0,1.0
2008-11-24,19.86,20.0,17.14,17.55,689300,18.7376755521706,18.8697638994669,16.1713876618431,16.5582178217822,730586.777526639,0.0,1.0
2008-11-25,21.22,21.38,19.39,20.06,682700,20.0208194973344,20.1717776085301,18.2942361005331,18.9263731911653,723591.459476911,0.0,1.0
2008-11-26,21.46,22.41,20.3,20.71,1072700,20.247256664128,21.1435704493526,19.1528103579589,19.5396405178979,1136951.16241524,0.0,1.0
2008-11-28,22.62,23.21,21.1,21.66,627900,21.341702970297,21.8983610053313,19.9076009139376,20.4359543031226,665509.121730708,0.0,1.0
2008-12-01,22.37,23.85,21.99,23.49,843500,21.1058309215537,22.5021934501142,20.7473054074638,22.1625376999238,894022.844688408,0.0,1.0
2008-12-02,24.24,24.24,22.5,22.8,1158900,22.8701538461538,22.8701538461538,21.2284843869002,21.5115308453922,1228314.25573136,0.0,1.0
2008-12-03,23.63,25.93,23.35,24.22,1098300,22.2946260472201,24.4646488956588,22.0304493526276,22.8512840822544,1164084.51727478,0.0,1.0
2008-12-04,21.92,23.97,21.84,23.68,1097900,20.6812612338157,22.615412033511,20.6057821782178,22.3418004569688,1163660.5586051,0.0,1.0
2008-12-05,22.86,23.02,20.52,21.78,1001300,21.5681401370906,21.7190982482864,19.360377760853,20.5491728865194,1061274.5398773,0.0,1.0
2008-12-08,24.38,25.25,23.51,23.94,806800,23.0022421934501,23.8230769230769,22.1814074638233,22.5871073876618,855124.636745238,0.0,1.0
2008-12-09,23.77,25.71,23.75,24.97,765300,22.4267143945164,24.2570814927647,22.4078446306169,23.5589002284844,811138.924765902,0.0,1.0
2008-12-10,25.11,25.44,24.37,24.4,596600,23.6909885757807,24.0023396801219,22.9928073115004,23.0211119573496,632334.35582822,0.0,1.0
2008-12-11,23.45,25.5,23.11,25.25,628400,22.1247981721249,24.0589489718203,21.804012185834,23.8230769230769,666039.070067808,0.0,1.0
2008-12-12,24.11,24.11,21.0,22.12,779100,22.7475003808073,22.7475003808073,19.8132520944402,20.8699588728104,825765.498869874,0.0,1.0
2008-12-15,22.47,24.79,22.1,24.73,503500,21.200179741051,23.3890723533892,20.8510891089109,23.3324630616908,533657.975460123,0.0,1.0
2008-12-16,22.71,23.4,22.12,23.07,520600,21.4266169078446,22.0776237623762,20.8699588728104,21.766272658035,551782.208588958,0.0,1.0
2008-12-17,24.05,24.37,22.73,22.73,642200,22.6908910891089,22.9928073115004,21.4454866717441,21.4454866717441,680665.64417178,0.0,1.0
2008-12-18,25.3,25.5,24.0,25.23,740000,23.8702513328256,24.0589489718203,22.6437166793602,23.8042071591775,784323.538908621,0.0,1.0
2008-12-19,25.36,26.11,25.1,25.95,733100,23.926860624524,24.634476770754,23.6815536938309,24.4835186595583,777010.251856635,0.0,1.0
2008-12-22,24.75,26.35,24.02,26.0,742200,23.3513328255903,24.8609139375476,22.6625864432597,24.5306930693069,786655.311591861,0.0,1.0
2008-12-23,24.92,25.25,24.3901,24.76,513100,23.5117258187357,23.8230769230769,23.0117714242194,23.36076770754,543832.983532451,0.0,1.0
2008-12-24,24.49,25.0,24.1,24.68,314500,23.1060258948972,23.5872048743336,22.7380654988576,23.2852886519421,333337.504036164,0.0,1.0
2008-12-26,25.45,25.64,24.75,24.75,420300,24.0117745620716,24.1910373191165,23.3513328255903,23.3513328255903,445474.572166613,0.0,1.0
2008-12-29,23.38,25.93,23.1,25.93,799300,22.0587539984768,24.4646488956588,21.7945773038842,24.4646488956588,847175.41168873,0.0,1.0
2008-12-30,25.93,26.0,23.38,23.38,793700,24.4646488956588,24.5306930693069,22.0587539984768,22.0587539984768,841239.990313206,0.0,1.0
2008-12-31,26.11,26.4,25.51,25.93,753400,24.634476770754,24.9080883472963,24.06838385377,24.4646488956588,798526.154342912,0.0,1.0
2009-01-02,25.09,27.0,24.66,26.74,788800,23.6721188118812,25.4741812642803,23.2664188880427,25.2288743335872,836046.496609622,0.0,1.0
2009-01-05,26.26,26.38,24.11,25.0,817600,24.776,24.8892185833968,22.7475003808073,23.5872048743336,866571.520826606,0.0,1.0
2009-01-06,25.24,26.79,24.53,26.3,1027100,23.8136420411272,25.2760487433359,23.1437654226961,24.8137395277989,1088619.87407168,0.0,1.0
2009-01-07,25.6,25.99,24.85,25.0,739700,24.1532977913176,24.5212581873572,23.4456816450876,23.5872048743336,784005.569906361,0.0,1.0
2009-01-08,25.79,25.9,24.96,25.63,580300,24.3325605483625,24.4363442498096,23.5494653465347,24.1816024371668,615058.040038748,0.0,1.0
2009-01-09,23.72,24.4099,20.01,22.0,2537800,22.3795399847677,23.0304524904798,18.8791987814166,20.7567402894136,2689805.77978689,0.0,1.0
2009-01-12,22.62,24.13,22.5,23.36,854300,21.341702970297,22.7663701447068,21.2284843869002,22.0398842345773,905469.728769779,0.0,1.0
2009-01-13,22.83,23.24,21.15,22.23,1046300,21.5398354912414,21.9266656511805,19.9547753236862,20.9737425742574,1108969.89021634,0.0,1.0
2009-01-14,22.54,22.66,21.33,22.6,1111100,21.2662239146992,21.379442498096,20.1246031987814,21.3228332063976,1177651.19470455,0.0,1.0
2009-01-15,23.33,23.57,22.01,22.04,909100,22.0115795887281,22.2380167555217,20.7661751713633,20.7944798172125,963552.066515983,0.0,1.0
2009-01-16,23.41,23.6,22.75,23.46,1112100,22.087058644326,22.2663214013709,21.4643564356436,22.1342330540746,1178711.09137875,0.0,1.0
2009-01-20,22.85,23.61,22.8201,22.86,682700,21.5587052551409,22.2757562833206,21.5304949581112,21.5681401370906,723591.459476913,0.0,1.0
2009-01-21,24.0,24.0,22.84,23.0,706600,22.6437166793602,22.6437166793602,21.5492703731912,21.7002284843869,748922.989990315,0.0,1.0
2009-01-22,23.21,23.94,22.95,23.94,373000,21.8983610053313,22.5871073876618,21.6530540746382,22.5871073876618,395341.459476913,0.0,1.0
2009-01-23,23.27,23.75,22.85,23.08,470300,21.9549702970297,22.4078446306169,21.5587052551409,21.7757075399848,498469.405876655,0.0,1.0
2009-01-26,22.7,23.34,22.106,23.01,560400,21.4171820258949,22.0210144706778,20.8567500380807,21.7096633663366,593966.09622215,0.0,1.0
2009-01-27,22.2,22.88,21.29,22.78,803500,20.9454379284082,21.5870099009901,20.0868636709825,21.4926610814928,851626.977720376,0.0,1.0
2009-01-28,21.19,22.65,20.87,22.65,921500,19.9925148514852,21.3700076161462,19.6905986290937,21.3700076161462,976694.785276071,0.0,1.0
2009-01-29,22.19,23.11,20.74,20.91,1069300,20.9360030464585,21.804012185834,19.5679451637471,19.7283381568926,1133347.51372296,0.0,1.0
2009-01-30,21.93,22.6564,21.53,22.39,584300,20.6906961157654,21.3760459405941,20.3133008377761,21.1247006854532,619297.626735551,0.0,1.0
2009-02-02,21.73,22.37,21.3301,21.72,615400,20.5019984767708,21.1058309215537,20.1246975476009,20.492563594821,652260.413303195,0.0,1.0
2009-02-03,21.97,22.41,21.68,21.78,913600,20.7284356435644,21.1435704493526,20.4548240670221,20.5491728865194,968321.601549885,0.0,1.0
2009-02-04,22.02,22.41,21.73,21.78,599600,20.775610053313,21.1435704493526,20.5019984767708,20.5491728865194,635514.045850824,0.0,1.0
2009-02-05,22.71,22.88,21.27,21.78,586100,21.4266169078446,21.5870099009901,20.067993907083,20.5491728865194,621205.440749113,0.0,1.0
2009-02-06,23.23,23.51,22.74,22.99,595600,21.9172307692308,22.1814074638233,21.4549215536938,21.6907936024372,631274.459154019,0.0,1.0
2009-02-09,23.2,23.49,22.7536,23.42,349600,21.8889261233816,22.1625376999238,21.4677529931455,22.0964935262757,370539.877300613,0.0,1.0
2009-02-10,22.5,23.37,22.22,23.29,473900,21.2284843869002,22.049319116527,20.9643076923077,21.9738400609292,502285.033903779,0.0,1.0
2009-02-11,23.68,23.68,22.51,22.51,549100,22.3418004569688,22.3418004569688,21.23791926885,21.23791926885,581989.26380368,0.0,1.0
2009-02-12,25.01,25.03,23.23,23.73,654300,23.5966397562833,23.6155095201828,21.9172307692308,22.3889748667174,693490.39392961,0.0,1.0
2009-02-13,25.07,25.33,24.35,25.1,473400,23.6532490479817,23.8985559786748,22.9739375476009,23.6815536938309,501755.085566678,0.0,1.0
2009-02-17,24.2,24.47,23.29,24.21,752900,22.8324143183549,23.0871561309977,21.9738400609292,22.8418492003047,797996.206005812,0.0,1.0
2009-02-18,22.38,24.67,22.25,24.39,653500,21.1152658035034,23.2758537699924,20.9926123381569,23.0116770753999,692642.476590249,0.0,1.0
2009-02-19,21.29,22.65,21.1,22.49,730700,20.0868636709825,21.3700076161462,19.9076009139376,21.2190495049505,774466.499838553,0.0,1.0
2009-02-20,21.02,21.44,20.89,21.02,557300,19.8321218583397,20.2283869002285,19.7094683929931,19.8321218583397,590680.416532127,0.0,1.0
2009-02-23,21.03,21.57,20.44,21.06,563200,19.8415567402894,20.351040365575,19.2848987052551,19.8698613861386,596933.806909913,0.0,1.0
2009-02-24,22.12,22.19,21.05,21.05,527700,20.8699588728104,20.9360030464585,19.8604265041889,19.8604265041889,559307.474975782,0.0,1.0
2009-02-25,21.37,22.23,21.15,22.13,512100,20.1623427265804,20.9737425742574,19.9547753236862,20.8793937547601,542773.086858249,0.0,1.0
2009-02-26,20.54,21.775,20.42,21.43,559800,19.3792475247525,20.5444554455446,19.2660289413557,20.2189520182788,593330.158217629,0.0,1.0
2009-02-27,19.31,20.2,18.38,20.04,920200,18.2187570449353,19.0584615384615,17.3413130236101,18.9075034272658,975316.91959961,0.0,1.0
2009-03-02,18.24,19.31,18.03,19.0,773000,17.2092246763138,18.2187570449353,17.0110921553694,17.9262757044935,819300.129157248,0.0,1.0
2009-03-03,18.08,18.61,17.76,18.29,421900,17.0582665651181,17.5583153084539,16.7563503427266,17.2563990860625,447170.406845333,0.0,1.0
2009-03-04,18.25,18.58,17.9,18.23,430200,17.2186595582635,17.5300106626047,16.8884386900228,17.1997897943641,455967.549241202,0.0,1.0
2009-03-05,17.48,18.23,17.22,18.11,573000,16.492173648134,17.1997897943641,16.246866717441,17.0865712109673,607320.794317083,0.0,1.0
2009-03-06,19.91,20.01,17.76,17.76,1567300,18.7848499619193,18.8791987814166,16.7563503427266,16.7563503427266,1661176.05747497,0.0,1.0
2009-03-09,18.9,19.83,18.68,19.53,1058800,17.8319268849962,18.7093709063214,17.6243594821021,18.4263244478294,1122218.59864385,0.0,1.0
2009-03-10,18.49,19.93,18.43,19.14,672700,17.4450967250571,18.8037197258187,17.3884874333587,18.0583640517898,712992.492734906,0.0,1.0
2009-03-11,16.69,18.81,16.31,18.52,1075000,15.7468179741051,17.7470129474486,15.3882924600152,17.4734013709063,1139388.9247659,0.0,1.0
2009-03-12,16.25,16.96,15.85,16.5,1096200,15.3316831683168,16.0015597867479,14.9542878903275,15.5675552170602,1161858.73425896,0.0,1.0
2009-03-13,16.46,16.74,15.29,16.41,660700,15.5298156892612,15.7939923838538,14.4259345011424,15.4826412795126,700273.732644496,0.0,1.0
2009-03-16,14.88,16.72,14.86,16.72,751500,14.0391043412034,15.7751226199543,14.0202345773039,15.7751226199543,796512.350661928,0.0,1.0
2009-03-17,14.96,14.96,14.49,14.66,785600,14.1145833968012,14.1145833968012,13.6711439451638,13.8315369383092,832654.827252181,0.0,1.0
2009-03-18,14.38,14.96,14.24,14.96,604300,13.5673602437167,14.1145833968012,13.4352718964204,14.1145833968012,640495.560219566,0.0,1.0
2009-03-19,12.99,14.5,12.72,14.36,955400,12.2559116527037,13.6805788271135,12.0011698400609,13.5484904798172,1012625.28253148,0.0,1.0
2009-03-20,12.6,13.38,12.38,13.0,668100,11.8879512566641,12.6238720487433,11.68038385377,12.2653465346535,708116.968033583,0.0,1.0
2009-03-23,13.4,14.2,12.62,13.61,773100,12.6427418126428,13.3975323686215,11.9068210205636,12.8408743335872,819406.118824669,0.0,1.0
2009-03-24,15.15,15.18,12.23,13.21,2234200,14.2938461538462,14.3221507996954,11.538860624524,12.4634790555979,2368021.14949951,0.0,1.0
2009-03-25,14.21,15.19,13.73,15.19,972200,13.4069672505712,14.3315856816451,12.954092916984,14.3315856816451,1030431.54665806,0.0,1.0
2009-03-26,14.4,14.6099,14.0,14.08,555800,13.5862300076161,13.7842681797411,13.2088347296268,13.2843137852247,589090.571520829,0.0,1.0
2009-03-27,14.0,15.0,13.79,14.27,542000,13.2088347296268,14.1523229246002,13.0107022086824,13.4635765422696,574463.997416855,0.0,1.0
2009-03-30,13.47,13.87,13.05,13.87,512600,12.7087859862909,13.0861812642803,12.3125209444021,13.0861812642803,543303.035195352,0.0,1.0
2009-03-31,13.51,13.98,13.29,13.7,466000,12.7465255140899,13.1899649657273,12.5389581111957,12.9257882711348,493911.85017759,0.0,1.0
2009-04-01,13.4,13.47,12.52,13.47,615700,12.6427418126428,12.7087859862909,11.8124722010663,12.7087859862909,652578.382305457,0.0,1.0
2009-04-02,12.53,13.7,12.37,13.53,542200,11.821907083016,12.9257882711348,11.6709489718203,12.7653952779893,574675.976751695,0.0,1.0
2009-04-03,12.29,12.98,11.55,12.49,1119300,11.5954699162224,12.246476770754,10.8972886519421,11.7841675552171,1186342.347433,0.0,1.0
2009-04-06,12.34,12.92,11.71,12.06,552300,11.6426443259711,12.1898674790556,11.0482467631379,11.3784676313785,585380.933161122,0.0,1.0
2009-04-07,13.19,13.58,12.1319,12.38,837100,12.4446092916984,12.812569687738,11.4463044325971,11.68038385377,887239.505973523,0.0,1.0
2009-04-08,12.95,13.46,12.64,13.22,672500,12.2181721249048,12.6993511043412,11.9256907844631,12.4729139375476,712780.513400064,0.0,1.0
2009-04-09,12.85,13.1,12.52,13.05,518600,12.1238233054075,12.3596953541508,11.8124722010663,12.3125209444021,549662.415240554,0.0,1.0
2009-04-13,12.97,13.09,12.2,12.71,595000,12.2370418888043,12.3502604722011,11.5105559786748,11.9917349581112,630638.521149498,0.0,1.0
2009-04-14,12.08,12.96,12.0,12.88,581300,11.397337395278,12.2276070068545,11.3218583396801,12.1521279512567,616117.936712947,0.0,1.0
2009-04-15,12.28,12.6,12.0,12.06,433700,11.5860350342727,11.8879512566641,11.3218583396801,11.3784676313785,459677.187600902,0.0,1.0
2009-04-16,10.94,12.0,9.78,12.0,2563600,10.3217608530084,11.3218583396801,9.2273145468393,11.3218583396801,2717151.11398127,0.0,1.0
2009-04-17,11.34,11.78,11.0,11.36,880400,10.6991561309977,11.114290936786,10.3783701447068,10.7180258948972,933133.03196642,0.0,1.0
2009-04-20,10.58,11.34,10.35,11.34,614800,9.98210510281798,10.6991561309977,9.76510281797411,10.6991561309977,651624.475298676,0.0,1.0
2009-04-21,11.51,11.57,10.74,10.92,777000,10.8595491241432,10.9161584158416,10.1330632140137,10.3028910891089,823539.715854051,0.0,1.0
2009-04-22,11.0,11.77,10.9,11.73,576000,10.3783701447068,11.1048560548363,10.2840213252094,11.0671165270373,610500.484339682,0.0,1.0
2009-04-23,10.62,11.21,10.5,11.01,489600,10.0198446306169,10.5765026656512,9.90662604722011,10.3878050266565,518925.411688731,0.0,1.0
2009-04-24,10.26,10.74,10.0,10.52,839000,9.68018888042651,10.1330632140137,9.43488194973344,9.92549581111957,889253.309654504,0.0,1.0
2009-04-27,10.05,10.72,10.0,10.45,660000,9.4820563594821,10.1141934501142,9.43488194973344,9.85945163747144,699531.804972554,0.0,1.0
2009-04-28,10.04,10.38,10.0,10.02,327600,9.47262147753237,9.79340746382331,9.43488194973344,9.4537517136329,347222.150468195,0.0,1.0
2009-04-29,9.9,10.19,9.7,10.08,457600,9.3405331302361,9.61414470677837,9.15183549124143,9.5103610053313,485008.718114304,0.0,1.0
2009-04-30,10.71,11.62,10.16,10.24,1290500,10.1047585681645,10.9633328255903,9.58584006092917,9.66131911652704,1367796.65805618,0.0,1.0
2009-05-01,10.29,11.11,10.094,11.07,589900,9.7084935262757,10.4821538461538,9.52356984006093,10.4444143183549,625233.048111076,0.0,1.0
2009-05-04,10.21,10.6,10.07,10.31,534300,9.63301447067784,10.0009748667174,9.50092612338157,9.72736329017517,566302.793025508,0.0,1.0
2009-05-05,10.38,10.6,10.06,10.21,646500,9.79340746382331,10.0009748667174,9.49149124143184,9.63301447067784,685223.199870843,0.0,1.0
2009-05-06,9.7,10.61,9.15,10.39,1085700,9.15183549124143,10.0104097486672,8.63291698400609,9.80284234577304,1150729.81917985,0.0,1.0
2009-05-07,9.62,10.16,9.55,9.75,620700,9.07635643564356,9.58584006092917,9.01031226199543,9.1990099009901,657877.865676461,0.0,1.0
2009-05-08,11.01,11.44,10.74,10.74,1522900,10.3878050266565,10.7935049504951,10.1330632140137,10.1330632140137,1614116.64514046,0.0,1.0
2009-05-11,12.18,12.2,10.86,11.09,1556800,11.4916862147753,11.5105559786748,10.2462817974105,10.4632840822544,1650047.14239587,0.0,1.0
2009-05-12,11.66,12.75,11.57,12.59,1036200,11.0010723533892,12.0294744859101,10.9161584158416,11.8785163747144,1098264.93380691,0.0,1.0
2009-05-13,11.5,11.95,11.28,11.67,871300,10.8501142421935,11.2746839299315,10.6425468392993,11.0105072353389,923487.972231187,0.0,1.0
2009-05-14,11.56,11.71,11.27,11.36,688900,10.9067235338919,11.0482467631379,10.6331119573496,10.7180258948972,730162.818856955,0.0,1.0
2009-05-15,11.65,12.22,11.43,11.6,899600,10.9916374714395,11.5294257425743,10.7840700685453,10.9444630616908,953483.048111071,0.0,1.0
2009-05-18,12.09,12.16,11.66,12.07,919900,11.4067722772277,11.4728164508759,11.0010723533892,11.3879025133283,974998.950597354,0.0,1.0
2009-05-19,11.83,12.25,11.64,12.04,542800,11.1614653465347,11.5577303884235,10.9822025894897,11.3595978674791,575311.914756213,0.0,1.0
2009-05-20,11.67,12.31,11.6,12.07,357300,11.0105072353389,11.6143396801219,10.9444630616908,11.3879025133283,378701.081691961,0.0,1.0
2009-05-21,11.34,11.7,11.05,11.61,389100,10.6991561309977,11.0388118811881,10.4255445544554,10.9538979436405,412405.795931547,0.0,1.0
2009-05-22,10.96,11.35,10.6621,11.35,414000,10.3406306169078,10.7085910129474,10.0595654836253,10.7085910129474,438797.22311915,0.0,1.0
2009-05-26,10.89,11.13,10.6,10.81,479800,10.2745864432597,10.5010236100533,10.0009748667174,10.1991073876618,508538.424281563,0.0,1.0
2009-05-27,10.87,11.09,10.83,10.88,281600,10.2557166793602,10.4632840822544,10.2179771515613,10.26515156131,298466.903454958,0.0,1.0
2009-05-28,10.71,10.97,10.5,10.94,347200,10.1047585681645,10.3500654988576,9.90662604722011,10.3217608530084,367996.125282532,0.0,1.0
2009-05-29,10.94,10.94,10.6,10.66,173700,10.3217608530084,10.3217608530084,10.0009748667174,10.0575841584158,184104.052308685,0.0,1.0
2009-06-01,11.54,11.67,11.15,11.17,461400,10.8878537699924,11.0105072353389,10.5198933739528,10.5387631378522,489036.325476267,0.0,1.0
2009-06-02,11.8,12.0,11.59,11.79,1055500,11.1331607006855,11.3218583396801,10.9350281797411,11.1237258187357,1118720.93961898,0.0,1.0
2009-06-03,12.38,12.5,11.67,11.9,835000,11.68038385377,11.7936024371668,11.0105072353389,11.2275095201828,885013.7229577,0.0,1.0
2009-06-04,12.79,12.88,12.09,12.31,603500,12.0672140137091,12.1521279512567,11.4067722772277,11.6143396801219,639647.642880205,0.0,1.0
2009-06-05,13.69,13.77,12.82,12.99,784400,12.9163533891851,12.9918324447829,12.0955186595583,12.2559116527037,831382.951243137,0.0,1.0
2009-06-08,13.5,13.85,13.24,13.75,472800,12.7370906321401,13.0673115003808,12.4917837014471,12.9729626808835,501119.147562158,0.0,1.0
2009-06-09,13.73,13.8,13.44,13.71,327700,12.954092916984,13.0201370906321,12.6804813404417,12.9352231530845,347328.140135615,0.0,1.0
2009-06-10,13.81,15.31,13.24,13.85,2475400,13.0295719725819,14.4448042650419,12.4917837014471,13.0673115003808,2623668.22731675,0.0,1.0
2009-06-11,14.11,14.96,13.96,14.02,811600,13.3126184310739,14.1145833968012,13.1710952018279,13.2277044935263,860212.1407814,0.0,1.0
2009-06-12,14.32,14.5482,13.8502,14.09,305700,13.5107509520183,13.7260549581112,13.0675001980198,13.2937486671744,324010.413303196,0.0,1.0
2009-06-15,14.13,14.43,13.85,14.3,421900,13.3314881949733,13.6145346534653,13.0673115003808,13.4918811881188,447170.406845336,0.0,1.0
2009-06-16,13.99,14.18,13.8101,14.18,334700,13.1993998476771,13.378662604722,13.0296663214014,13.378662604722,354747.41685502,0.0,1.0
2009-06-17,14.67,14.88,14.04,14.1,447000,13.840971820259,14.0391043412034,13.2465742574257,13.3031835491241,473773.813367773,0.0,1.0
2009-06-18,14.6,15.0699,14.53,14.62,413400,13.7749276466108,14.2182727494288,13.7088834729627,13.7937974105103,438161.285114628,0.0,1.0
2009-06-19,14.87,14.99,14.7,14.7,284600,14.0296694592536,14.1428880426504,13.8692764661082,13.8692764661082,301646.593477559,0.0,1.0
2009-06-22,14.04,14.95,13.99,14.76,458900,13.2465742574257,14.1051485148515,13.1993998476771,13.9258857578066,486386.583790767,0.0,1.0
2009-06-23,14.16,14.31,13.93,13.94,521100,13.3597928408225,13.5013160700685,13.1427905559787,13.1522254379284,552312.156926059,0.0,1.0
2009-06-24,14.41,14.485,14.15,14.31,169200,13.5956648895659,13.6664265041889,13.3503579588728,13.5013160700685,179334.517274782,0.0,1.0
2009-06-25,14.49,14.5,14.1,14.26,193700,13.6711439451638,13.6805788271135,13.3031835491241,13.4541416603199,205301.985792702,0.0,1.0
2009-06-26,14.5,14.59,13.9199,14.49,537900,13.6805788271135,13.7654927646611,13.1332613252094,13.6711439451638,570118.421052631,0.0,1.0
2009-06-29,14.52,14.71,14.1,14.71,135900,13.6994485910129,13.8787113480579,13.3031835491241,13.8787113480579,144039.958023895,0.0,1.0
2009-06-30,14.33,14.74,14.25,14.42,168800,13.520185833968,13.9070159939071,13.4447067783701,13.6050997715156,178910.558605102,0.0,1.0
2009-07-01,13.66,14.39,13.6,14.35,273800,12.8880487433359,13.5767951256664,12.8314394516375,13.5390555978675,290199.709396189,0.0,1.0
2009-07-02,14.01,14.2,13.12,13.51,322500,13.2182696115765,13.3975323686215,12.3785651180503,12.7465255140899,341816.677429772,0.0,1.0
2009-07-06,13.77,14.03,13.6,13.8,185600,12.9918324447829,13.237139375476,12.8314394516375,13.0201370906321,196716.822731676,0.0,1.0
2009-07-07,13.31,13.77,13.26,13.77,178000,12.5578278750952,12.9918324447829,12.5106534653465,12.9918324447829,188661.608007749,0.0,1.0
2009-07-08,12.85,13.44,12.4,13.34,329600,12.1238233054075,12.6804813404417,11.6992536176695,12.5861325209444,349341.943816596,0.0,1.0
2009-07-09,12.71,12.9,12.5,12.78,232400,11.9917349581112,12.1709977151561,11.7936024371668,12.0577791317593,246319.987084275,0.0,1.0
2009-07-10,13.0,13.0099,12.15,12.75,231000,12.2653465346535,12.2746870677837,11.4633815689261,12.0294744859101,244836.131740393,0.0,1.0
2009-07-13,12.52,13.05,12.43,12.97,211100,11.8124722010663,12.3125209444021,11.7275582635187,12.2370418888043,223744.187923796,0.0,1.0
2009-07-14,12.38,12.6,12.09,12.51,277800,11.68038385377,11.8879512566641,11.4067722772277,11.8030373191165,294439.296092993,0.0,1.0
2009-07-15,12.49,12.57,12.21,12.43,401900,11.7841675552171,11.8596466108149,11.5199908606245,11.7275582635187,425972.473361316,0.0,1.0
2009-07-16,13.07,13.2,12.42,12.49,266900,12.3313907083016,12.4540441736481,11.7181233815689,11.7841675552171,282886.422344204,0.0,1.0
2009-07-17,13.45,13.51,12.92,12.92,207400,12.6899162223915,12.7465255140899,12.1898674790556,12.1898674790556,219822.570229254,0.0,1.0
2009-07-20,13.96,13.99,13.36,13.55,238700,13.1710952018279,13.1993998476771,12.6050022848439,12.7842650418888,252997.33613174,0.0,1.0
2009-07-21,14.53,14.74,13.64,13.7,214300,13.7088834729627,13.9070159939071,12.8691789794364,12.9257882711348,227135.85728124,0.0,1.0
2009-07-22,14.47,14.75,14.4,14.52,142700,13.6522741812643,13.9164508758568,13.5862300076161,13.6994485910129,151247.25540846,0.0,1.0
2009-07-23,14.63,14.75,14.3,14.49,156400,13.80323229246,13.9164508758568,13.4918811881188,13.6711439451638,165767.839845011,0.0,1.0
2009-07-24,14.92,14.98,14.45,14.59,117500,14.0768438690023,14.1334531607007,13.6334044173648,13.7654927646611,124537.859218599,0.0,1.0
2009-07-27,14.99,15.0,14.61,14.86,112400,14.1428880426504,14.1523229246002,13.7843625285605,14.0202345773039,119132.386180175,0.0,1.0
2009-07-28,15.0,15.0,14.85,14.95,129900,14.1523229246002,14.1523229246002,14.0107996953542,14.1051485148515,137680.577978689,0.0,1.0
2009-07-29,14.99,15.09,14.66,14.86,245600,14.1428880426504,14.2372368621478,13.8315369383092,14.0202345773039,260310.623183727,0.0,1.0
2009-07-30,14.6,15.1,14.53,14.96,214900,13.7749276466108,14.2466717440975,13.7088834729627,14.1145833968012,227771.795285761,0.0,1.0
2009-07-31,14.36,14.8355,14.1604,14.5,174500,13.5484904798172,13.997119116527,13.3601702361005,13.6805788271135,184951.969648047,0.0,1.0
2009-08-03,14.37,14.4699,13.95,14.38,197200,13.5579253617669,13.6521798324448,13.1616603198781,13.5673602437167,209011.624152406,0.0,1.0
2009-08-04,14.52,14.734,14.1783,14.36,249900,13.6994485910129,13.9013550647372,13.3770586747906,13.5484904798172,264868.178882791,0.0,1.0
2009-08-05,14.51,14.69,14.25,14.55,75900,13.6900137090632,13.8598415841584,13.4447067783701,13.7277532368622,80446.1575718438,0.0,1.0
2009-08-06,13.93,14.65,13.5228,14.59,303400,13.1427905559787,13.8221020563595,12.7586021629855,13.7654927646611,321572.650952534,0.0,1.0
2009-08-07,16.21,16.74,14.68,14.69,1162000,15.2939436405179,15.7939923838538,13.8504067022087,13.8598415841584,1231599.93542138,0.0,1.0
2009-08-10,17.38,17.39,16.24,16.3,467900,16.3978248286367,16.4072597105864,15.3222482863671,15.3788575780655,495925.653858573,0.0,1.0
2009-08-11,16.91,17.62,16.59,17.15,350300,15.9543853769992,16.6242619954303,15.6524691546078,16.1808225437928,371281.804972555,0.0,1.0
2009-08-12,17.34,17.47,16.21,16.75,370500,16.3600853008378,16.4827387661843,15.2939436405179,15.8034272658035,392691.71779141,0.0,1.0
2009-08-13,17.42,17.528,17.19,17.33,199100,16.4355643564356,16.5374610814928,16.2185620715918,16.350650418888,211025.427833388,0.0,1.0
2009-08-14,17.37,17.6,16.9208,17.28,150500,16.388389946687,16.6053922315308,15.964575049505,16.3034760091394,159514.449467226,0.0,1.0
2009-08-17,16.21,17.1,16.08,17.0,303600,15.2939436405179,16.1336481340442,15.1712901751714,16.0392993145468,321784.630287375,0.0,1.0
2009-08-18,16.26,16.75,16.1201,16.18,253700,15.3411180502666,15.8034272658035,15.2091240517898,15.2656389946687,268895.786244752,0.0,1.0
2009-08-19,16.71,16.89,16.14,16.15,180100,15.7656877380046,15.9355156130998,15.2278994668698,15.2373343488195,190887.391023571,0.0,1.0
2009-08-20,16.74,16.89,16.5,16.64,137100,15.7939923838538,15.9355156130998,15.5675552170602,15.6996435643564,145311.834032935,0.0,1.0
2009-08-21,17.75,17.78,16.87,16.87,302300,16.7469154607769,16.7752201066261,15.9166458492003,15.9166458492003,320406.764610913,0.0,1.0
2009-08-24,18.61,18.68,17.8,17.83,357900,17.5583153084539,17.6243594821021,16.7940898705255,16.8223945163747,379337.019696481,0.0,1.0
2009-08-25,18.91,19.16,18.62,18.68,398600,17.8413617669459,18.0772338156893,17.5677501904037,17.6243594821021,422474.814336455,0.0,1.0
2009-08-26,19.15,19.29,18.66,18.84,196200,18.0677989337395,18.1998872810358,17.6054897182026,17.7753175932978,207951.727478205,0.0,1.0
2009-08-27,18.49,19.2,17.61,19.2,333600,17.4450967250571,18.1149733434882,16.6148271134806,18.1149733434882,353581.530513401,0.0,1.0
2009-08-28,17.87,18.64,17.81,18.52,148600,16.8601340441737,17.5866199543031,16.8035247524752,17.4734013709063,157500.645786244,0.0,1.0
2009-08-31,18.53,18.56,17.48,17.83,192100,17.4828362528561,17.5111408987053,16.492173648134,16.8223945163747,203606.151113981,0.0,1.0
2009-09-01,17.91,18.89,17.72,18.6,317600,16.8978735719726,17.8224920030465,16.7186108149276,17.5488804265042,336623.183726186,0.0,1.0
2009-09-02,18.07,18.43,17.82,17.94,259400,17.0488316831683,17.3884874333587,16.812959634425,16.9261782178218,274937.197287698,0.0,1.0
2009-09-03,17.54,18.3699,17.24,18.32,223000,16.5487829398324,17.3317837928408,16.2657364813404,17.2847037319117,236356.958346788,0.0,1.0
2009-09-04,17.84,18.09,17.2826,17.54,296900,16.8318293983245,17.0677014470678,16.3059290784463,16.5487829398324,314683.322570228,0.0,1.0
2009-09-08,17.58,18.02,17.5,17.85,138700,16.5865224676314,17.0016572734197,16.5110434120335,16.8412642802742,147007.668711656,0.0,1.0
2009-09-09,19.49,19.6,17.97,18.14,688700,18.3885849200305,18.4923686214775,16.954482863671,17.1148758568165,729950.839522117,0.0,1.0
2009-09-10,19.37,19.73,18.538,19.66,258300,18.2753663366337,18.6150220868241,17.4903841584158,18.5489779131759,273771.310946076,0.0,1.0
2009-09-11,19.32,19.54,19.1,19.35,200400,18.228191926885,18.4357593297791,18.0206245239909,18.2564965727342,212403.293509848,0.0,1.0
2009-09-14,19.29,19.48,19.09,19.19,180300,18.1998872810358,18.3791500380807,18.0111896420411,18.1055384615385,191099.370358411,0.0,1.0
2009-09-15,19.76,19.88,19.33,19.84,281100,18.6433267326733,18.7565453160701,18.2376268088347,18.7188057882711,297936.955117855,0.0,1.0
2009-09-16,19.88,19.92,19.54,19.76,221400,18.7565453160701,18.794284843869,18.4357593297791,18.6433267326733,234661.123668065,0.0,1.0
2009-09-17,19.66,19.95,19.53,19.89,139100,18.5489779131759,18.8225894897182,18.4263244478294,18.7659801980198,147431.627381337,0.0,1.0
2009-09-18,19.2,19.65,19.2,19.6,185500,18.1149733434882,18.5395430312262,18.1149733434882,18.4923686214775,196610.833064256,0.0,1.0
2009-09-21,19.22,19.54,19.021,19.16,184800,18.1338431073877,18.4357593297791,17.946088956588,18.0772338156893,195868.905392315,0.0,1.0
2009-09-22,18.35,19.1,17.55,19.02,563700,17.3130083777609,18.0206245239909,16.5582178217822,17.945145468393,597463.755247012,0.0,1.0
2009-09-23,18.18,19.0,18.1,18.17,276900,17.1526153846154,17.9262757044935,17.0771363290175,17.1431805026657,293485.389086212,0.0,1.0
2009-09-24,18.0,18.29,17.52,18.18,223700,16.9827875095202,17.2563990860625,16.529913175933,17.1526153846154,237098.886018728,0.0,1.0
2009-09-25,18.41,18.41,18.0,18.06,162700,17.3696176694593,17.3696176694593,16.9827875095202,17.0393968012186,172445.188892476,0.0,1.0
2009-09-28,18.11,18.5,17.93,18.33,164900,17.0865712109673,17.4545316070069,16.9167433358721,17.2941386138614,174776.961575718,0.0,1.0
2009-09-29,17.73,18.21,17.7,18.21,123200,16.7280456968774,17.1809200304646,16.6997410510282,17.1809200304646,130579.270261543,0.0,1.0
2009-09-30,17.66,18.62,17.05,18.62,387400,16.6620015232293,17.5677501904037,16.0864737242955,17.5677501904037,410603.971585404,0.0,1.0
2009-10-01,16.94,17.8,16.84,17.66,227100,15.9826900228484,16.7940898705255,15.8883412033511,16.6620015232293,240702.534711011,0.0,1.0
2009-10-02,16.9,17.319,16.66,16.91,196600,15.9449504950495,16.3402720487433,15.7185133282559,15.9543853769992,208375.686147885,0.0,1.0
2009-10-05,17.25,17.49,16.9,17.0,193300,16.2751713632902,16.5016085300838,15.9449504950495,16.0392993145468,204878.027123022,0.0,1.0
2009-10-06,17.8,17.89,17.22,17.26,130200,16.7940898705255,16.8790038080731,16.246866717441,16.2846062452399,137998.546980949,0.0,1.0
2009-10-07,17.57,17.98,17.37,17.8,152600,16.5770875856816,16.9639177456207,16.388389946687,16.7940898705255,161740.232483049,0.0,1.0
2009-10-08,17.48,18.11,17.48,17.85,170900,16.492173648134,17.0865712109673,16.492173648134,16.8412642802742,181136.341620924,0.0,1.0
2009-10-09,17.51,17.6,17.27,17.38,162200,16.5204782939832,16.6053922315308,16.2940411271896,16.3978248286367,171915.240555377,0.0,1.0
2009-10-12,17.42,18.25,17.36,18.09,235400,16.4355643564356,17.2186595582635,16.3789550647372,17.0677014470678,249499.677106878,0.0,1.0
2009-10-13,17.0,17.42,16.73,17.42,276400,16.0392993145468,16.4355643564356,15.784557501904,16.4355643564356,292955.440749113,0.0,1.0
2009-10-14,17.27,17.29,16.84,17.16,205700,16.2940411271896,16.3129108910891,15.8883412033511,16.1902574257426,218020.745883113,0.0,1.0
2009-10-15,17.25,17.28,16.51,16.84,280600,16.2751713632902,16.3034760091394,15.5769900990099,15.8883412033511,297407.006780755,0.0,1.0
2009-10-16,16.29,17.09,16.17,17.02,367900,15.3694226961158,16.1242132520944,15.256204112719,16.0581690784463,389935.986438488,0.0,1.0
2009-10-19,15.68,16.39,15.44,16.38,524900,14.793894897182,15.4637715156131,14.5674577303884,15.4543366336634,556339.764288022,0.0,1.0
2009-10-20,14.74,15.68,14.71,15.6,502400,13.9070159939071,14.793894897182,13.8787113480579,14.7184158415842,532492.089118501,0.0,1.0
2009-10-21,14.87,15.21,14.61,14.75,352500,14.0296694592536,14.3504554455446,13.7843625285605,13.9164508758568,373613.577655796,0.0,1.0
2009-10-22,15.1,15.31,14.79,14.81,140400,14.2466717440975,14.4448042650419,13.9541904036558,13.9730601675552,148809.493057798,0.0,1.0
2009-10-23,14.99,15.16,14.7,15.1,190400,14.1428880426504,14.3032810357959,13.8692764661082,14.2466717440975,201804.32676784,0.0,1.0
2009-10-26,15.02,15.09,14.65,14.92,202100,14.1711926884996,14.2372368621478,13.8221020563595,14.0768438690023,214205.11785599,0.0,1.0
2009-10-27,14.73,15.2,14.56,15.02,266100,13.8975811119574,14.3410205635948,13.7371881188119,14.1711926884996,282038.505004842,0.0,1.0
2009-10-28,14.1,14.72,14.04,14.66,274200,13.3031835491241,13.8881462300076,13.2465742574257,13.8315369383092,290623.668065871,0.0,1.0
2009-10-29,14.87,15.15,14.11,14.11,289800,14.0296694592536,14.2938461538462,13.3126184310739,13.3126184310739,307158.056183404,0.0,1.0
2009-10-30,14.42,14.87,14.11,14.4,213500,13.6050997715156,14.0296694592536,13.3126184310739,13.5862300076161,226287.939941879,0.0,1.0
2009-11-02,14.59,14.8,14.321,14.45,173100,13.7654927646611,13.9636252856055,13.5116944402133,13.6334044173648,183468.114304165,0.0,1.0
2009-11-03,15.73,15.84,15.19,15.3,532100,14.8410693069307,14.9448530083778,14.3315856816451,14.4353693830922,563971.020342267,0.0,1.0
2009-11-04,15.54,16.13,15.48,15.88,298000,14.6618065498858,15.21846458492,14.6051972581874,14.9825925361767,315849.208911849,0.0,1.0
2009-11-05,15.52,15.67,15.39,15.67,233300,14.6429367859863,14.7844600152323,14.5202833206398,14.7844600152323,247273.894091056,0.0,1.0
2009-11-06,15.66,15.66,14.51,14.97,481300,14.7750251332826,14.7750251332826,13.6900137090632,14.124018278751,510128.269292863,0.0,1.0
2009-11-09,15.55,15.99,15.28,15.78,2246900,14.6712414318355,15.0863762376238,14.4164996191927,14.8882437166794,2381481.83726187,0.0,1.0
2009-11-10,15.41,15.71,15.16,15.2,372500,14.5391530845392,14.8221995430312,14.3032810357959,14.3410205635948,394811.511139813,0.0,1.0
2009-11-11,15.25,15.76,15.11,15.46,208300,14.3881949733435,14.8693739527799,14.2561066260472,14.5863274942879,220776.477236035,0.0,1.0
2009-11-12,14.86,15.24,14.81,15.19,132800,14.0202345773039,14.3787600913938,13.9730601675552,14.3315856816451,140754.278333871,0.0,1.0
2009-11-13,13.48,14.92,13.44,14.88,934500,12.7182208682407,14.0768438690023,12.6804813404417,14.0391043412034,990473.442040682,0.0,1.0
2009-11-16,14.11,14.14,13.59,13.68,357600,13.3126184310739,13.3409230769231,12.8220045696877,12.9069185072353,379019.05069422,0.0,1.0
2009-11-17,14.08,14.2,13.93,14.11,164100,13.2843137852247,13.3975323686215,13.1427905559787,13.3126184310739,173929.044236357,0.0,1.0
2009-11-18,14.01,14.18,13.94,14.0,206000,13.2182696115765,13.378662604722,13.1522254379284,13.2088347296268,218338.714885374,0.0,1.0
2009-11-19,13.83,14.05,13.57,13.75,316000,13.0484417364813,13.2560091393755,12.8031348057883,12.9729626808835,334927.349047466,0.0,1.0
2009-11-20,13.79,13.83,13.5,13.82,182200,13.0107022086824,13.0484417364813,12.7370906321401,13.0390068545316,193113.174039393,0.0,1.0
2009-11-23,13.98,14.09,13.88,13.91,346800,13.1899649657273,13.2937486671744,13.09561614623,13.1239207920792,367572.166612852,0.0,1.0
2009-11-24,14.26,14.26,13.94,13.94,211200,13.4541416603199,13.4541416603199,13.1522254379284,13.1522254379284,223850.177591217,0.0,1.0
2009-11-25,14.19,14.36,14.0,14.24,108200,13.3880974866717,13.5484904798172,13.2088347296268,13.4352718964204,114680.820148531,0.0,1.0
2009-11-27,14.23,14.36,13.75,13.84,68100,13.4258370144707,13.5484904798172,12.9729626808835,13.0578766184311,72178.963513077,0.0,1.0
2009-11-30,14.36,14.41,14.06,14.26,297400,13.5484904798172,13.5956648895659,13.2654440213252,13.4541416603199,315213.27090733,0.0,1.0
2009-12-01,14.49,14.66,14.37,14.46,490400,13.6711439451638,13.8315369383092,13.5579253617669,13.6428392993146,519773.32902809,0.0,1.0
2009-12-02,14.89,15.2,14.46,14.46,380900,14.0485392231531,14.3410205635948,13.6428392993146,13.6428392993146,403714.643203099,0.0,1.0
2009-12-03,14.57,15.08,14.52,14.95,198500,13.7466230007616,14.227801980198,13.6994485910129,14.1051485148515,210389.489828867,0.0,1.0
2009-12-04,14.53,14.87,14.31,14.65,541900,13.7088834729627,14.0296694592536,13.5013160700685,13.8221020563595,574358.007749434,0.0,1.0
2009-12-07,14.4,14.56,14.2,14.54,254600,13.5862300076161,13.7371881188119,13.3975323686215,13.7183183549124,269849.693251535,0.0,1.0
2009-12-08,13.25,13.63,12.5,12.95,1366400,12.5012185833968,12.8597440974867,11.7936024371668,12.2181721249048,1448242.81562803,0.0,1.0
2009-12-09,13.23,13.6599,13.01,13.23,330300,12.4823488194973,12.8879543945164,12.2747814166032,12.4823488194973,350083.871488538,0.0,1.0
2009-12-10,13.11,13.41,13.01,13.3,246400,12.3691302361005,12.6521766945925,12.2747814166032,12.5483929931455,261158.540523088,0.0,1.0
2009-12-11,13.01,13.35,12.94,13.09,311100,12.2747814166032,12.5955674028941,12.2087372429551,12.3502604722011,329733.855343881,0.0,1.0
2009-12-14,13.13,13.2,12.89,12.89,239700,12.388,12.4540441736481,12.1615628332064,12.1615628332064,254057.232805941,0.0,1.0
2009-12-15,12.99,13.21,12.99,13.08,323200,12.2559116527037,12.4634790555979,12.2559116527037,12.3408255902513,342558.605101712,0.0,1.0
2009-12-16,12.6,13.11,12.54,13.11,398600,11.8879512566641,12.3691302361005,11.8313419649657,12.3691302361005,422474.814336456,0.0,1.0
2009-12-17,12.54,12.74,12.45,12.54,425700,11.8313419649657,12.0200396039604,11.7464280274181,11.8313419649657,451198.014207298,0.0,1.0
2009-12-18,12.56,12.76,12.4,12.65,450400,11.8502117288652,12.0389093678599,11.6992536176695,11.9351256664128,477377.462060058,0.0,1.0
2009-12-21,12.62,12.74,12.49,12.6,226500,11.9068210205636,12.0200396039604,11.7841675552171,11.8879512566641,240066.59670649,0.0,1.0
2009-12-22,12.49,12.7,12.45,12.59,593000,11.7841675552171,11.9823000761615,11.7464280274181,11.8785163747144,628518.727801096,0.0,1.0
2009-12-23,12.48,12.65,12.36,12.46,237400,11.7747326732673,11.9351256664128,11.6615140898705,11.7558629093679,251619.47045528,0.0,1.0
2009-12-24,12.66,12.71,12.5,12.5,144300,11.9445605483625,11.9917349581112,11.7936024371668,11.7936024371668,152943.090087182,0.0,1.0
2009-12-28,13.49,13.75,12.75,12.75,332500,12.7276557501904,12.9729626808835,12.0294744859101,12.0294744859101,352415.644171779,0.0,1.0
2009-12-29,13.63,13.6799,13.35,13.49,156600,12.8597440974867,12.9068241584158,12.5955674028941,12.7276557501904,165979.819179851,0.0,1.0
2009-12-30,13.8,13.82,13.5,13.64,144500,13.0201370906321,13.0390068545316,12.7370906321401,12.8691789794364,153155.069422022,0.0,1.0
2009-12-31,13.59,13.81,13.57,13.76,142100,12.8220045696877,13.0295719725819,12.8031348057883,12.9823975628332,150611.31740394,0.0,1.0
2010-01-04,13.81,13.95,13.57,13.75,158500,13.0295719725819,13.1616603198781,12.8031348057883,12.9729626808835,167993.622860833,0.0,1.0
2010-01-05,13.77,13.87,13.52,13.82,227500,12.9918324447829,13.0861812642803,12.7559603960396,13.0390068545316,241126.493380692,0.0,1.0
2010-01-06,13.79,13.84,13.7,13.8,151100,13.0107022086824,13.0578766184311,12.9257882711348,13.0201370906321,160150.387471747,0.0,1.0
2010-01-07,13.74,13.85,13.53,13.83,187500,12.9635277989337,13.0673115003808,12.7653952779893,13.0484417364813,198730.626412658,0.0,1.0
2010-01-08,13.77,13.83,13.59,13.74,161200,12.9918324447829,13.0484417364813,12.8220045696877,12.9635277989337,170855.343881176,0.0,1.0
2010-01-11,13.99,14.2297,13.88,14.14,228500,13.1993998476771,13.4255539680122,13.09561614623,13.3409230769231,242186.390054891,0.0,1.0
2010-01-12,13.56,14.06,13.5,13.98,201700,12.7936999238385,13.2654440213252,12.7370906321401,13.1899649657273,213781.15918631,0.0,1.0
2010-01-13,13.71,13.77,13.46,13.57,242000,12.9352231530845,12.9918324447829,12.6993511043412,12.8031348057883,256494.995156604,0.0,1.0
2010-01-14,14.04,14.21,13.58,13.63,240900,13.2465742574257,13.4069672505712,12.812569687738,12.8597440974867,255329.108814983,0.0,1.0
2010-01-15,13.69,14.11,13.51,14.11,233800,12.9163533891851,13.3126184310739,12.7465255140899,13.3126184310739,247803.842428156,0.0,1.0
2010-01-19,14.39,14.41,13.63,13.82,187700,13.5767951256664,13.5956648895659,12.8597440974867,13.0390068545316,198942.605747498,0.0,1.0
2010-01-20,14.31,14.53,14.01,14.31,165300,13.5013160700685,13.7088834729627,13.2182696115765,13.5013160700685,175200.920245399,0.0,1.0
2010-01-21,13.96,14.5,13.94,14.36,170200,13.1710952018279,13.6805788271135,13.1522254379284,13.5484904798172,180394.413948983,0.0,1.0
2010-01-22,14.2,14.38,13.75,13.89,232600,13.3975323686215,13.5673602437167,12.9729626808835,13.1050510281797,246531.966419115,0.0,1.0
2010-01-25,13.94,14.24,13.75,14.24,156000,13.1522254379284,13.4352718964204,12.9729626808835,13.4352718964204,165343.881175331,0.0,1.0
2010-01-26,14.34,14.41,13.85,13.85,223300,13.5296207159177,13.5956648895659,13.0673115003808,13.0673115003808,236674.927349048,0.0,1.0
2010-01-27,15.31,15.34,14.2301,14.25,529500,14.4448042650419,14.4731089108911,13.4259313632902,13.4447067783701,561215.288989344,0.0,1.0
2010-01-28,14.77,15.4,14.46,15.28,254200,13.9353206397563,14.5297182025895,13.6428392993146,14.4164996191927,269425.734581853,0.0,1.0
2010-01-29,14.32,14.81,13.93,14.81,369700,13.5107509520183,13.9730601675552,13.1427905559787,13.9730601675552,391843.80045205,0.0,1.0
2010-02-01,14.47,14.63,14.31,14.32,93500,13.6522741812643,13.80323229246,13.5013160700685,13.5107509520183,99100.3390377784,0.0,1.0
2010-02-02,14.45,14.61,14.18,14.43,160500,13.6334044173648,13.7843625285605,13.378662604722,13.6145346534653,170113.416209235,0.0,1.0
2010-02-03,14.23,14.39,13.98,14.34,120000,13.4258370144707,13.5767951256664,13.1899649657273,13.5296207159177,127187.600904101,0.0,1.0
2010-02-04,13.89,14.16,13.7,14.16,155000,13.1050510281797,13.3597928408225,12.9257882711348,13.3597928408225,164283.984501131,0.0,1.0
2010-02-05,13.63,13.83,13.22,13.83,144100,12.8597440974867,13.0484417364813,12.4729139375476,13.0484417364813,152731.110752341,0.0,1.0
2010-02-08,13.46,13.63,13.4,13.6,74000,12.6993511043412,12.8597440974867,12.6427418126428,12.8314394516375,78432.3538908621,0.0,1.0
2010-02-09,13.9,13.94,13.53,13.61,145700,13.1144859101295,13.1522254379284,12.7653952779893,12.8408743335872,154426.945431062,0.0,1.0
2010-02-10,14.0,14.05,13.64,13.9,104100,13.2088347296268,13.2560091393755,12.8691789794364,13.1144859101295,110335.243784307,0.0,1.0
2010-02-11,14.6,14.61,13.91,13.91,206200,13.7749276466108,13.7843625285605,13.1239207920792,13.1239207920792,218550.694220213,0.0,1.0
2010-02-12,14.87,15.0,14.4,14.45,163500,14.0296694592536,14.1523229246002,13.5862300076161,13.6334044173648,173293.106231837,0.0,1.0
2010-02-16,14.79,15.03,14.38,14.91,109900,13.9541904036558,14.1806275704494,13.5673602437167,14.0674089870526,116482.644494672,0.0,1.0
2010-02-17,14.91,14.95,14.65,14.86,349100,14.0674089870526,14.1051485148515,13.8221020563595,14.0202345773039,370009.928963512,0.0,1.0
2010-02-18,14.92,15.01,14.7,14.95,165900,14.0768438690023,14.1617578065499,13.8692764661082,14.1051485148515,175836.858249919,0.0,1.0
2010-02-19,14.72,15.0,14.67,14.96,111000,13.8881462300076,14.1523229246002,13.840971820259,14.1145833968012,117648.530836293,0.0,1.0
2010-02-22,14.59,14.71,14.45,14.7,72300,13.7654927646611,13.8787113480579,13.6334044173648,13.8692764661082,76630.5295447206,0.0,1.0
2010-02-23,14.61,14.77,14.45,14.59,74100,13.7843625285605,13.9353206397563,13.6334044173648,13.7654927646611,78538.3435582825,0.0,1.0
2010-02-24,14.58,14.78,14.55,14.6,54800,13.7560578827114,13.944755521706,13.7277532368622,13.7749276466108,58082.3377462058,0.0,1.0
2010-02-25,14.75,14.81,14.25,14.45,132000,13.9164508758568,13.9730601675552,13.4447067783701,13.6334044173648,139906.360994511,0.0,1.0
2010-02-26,14.66,14.84,14.5301,14.84,87900,13.8315369383092,14.0013648134044,13.7089778217822,14.0013648134044,93164.9176622539,0.0,1.0
2010-03-01,14.89,15.14,14.67,14.67,175600,14.0485392231531,14.2844112718964,13.840971820259,13.840971820259,186117.855989667,0.0,1.0
2010-03-02,15.08,15.1,14.66,14.87,366300,14.227801980198,14.2466717440975,13.8315369383092,14.0296694592536,388240.151759768,0.0,1.0
2010-03-03,15.15,15.34,14.91,15.05,348100,14.2938461538462,14.4731089108911,14.0674089870526,14.1994973343488,368950.032289311,0.0,1.0
2010-03-04,14.93,15.34,14.835,15.21,157600,14.086278750952,14.4731089108911,13.9966473724296,14.3504554455446,167039.715854053,0.0,1.0
2010-03-05,15.89,16.15,15.51,15.76,689100,14.9920274181264,15.2373343488195,14.6335019040366,14.8693739527799,730374.7981918,0.0,1.0
2010-03-08,15.91,16.04,15.79,15.91,304700,15.0108971820259,15.1335506473724,14.8976785986291,15.0108971820259,322950.516628996,0.0,1.0
2010-03-09,15.81,15.98,15.66,15.84,255000,14.9165483625286,15.076941355674,14.7750251332826,14.9448530083778,270273.651921213,0.0,1.0
2010-03-10,16.0,16.23,15.56,15.84,263500,15.0958111195735,15.3128134044174,14.6806763137852,14.9448530083778,279282.773651921,0.0,1.0
2010-03-11,15.99,16.095,15.55,15.74,195000,15.0863762376238,15.185442498096,14.6712414318355,14.8505041888804,206679.851469163,0.0,1.0
2010-03-12,15.96,16.05,15.9,15.92,126300,15.0580715917746,15.1429855293222,15.0014623000762,15.0203320639756,133864.949951566,0.0,1.0
2010-03-15,16.32,16.36,15.74,15.89,203800,15.397727341965,15.4354668697639,14.8505041888804,14.9920274181264,216006.942202131,0.0,1.0
2010-03-16,16.52,16.53,16.06,16.37,163100,15.5864249809596,15.5958598629094,15.1524204112719,15.4449017517136,172869.147562157,0.0,1.0
2010-03-17,16.32,16.65,16.25,16.49,100600,15.397727341965,15.7090784463062,15.3316831683168,15.5581203351104,106625.605424604,0.0,1.0
2010-03-18,16.4,16.4,16.07,16.26,110100,15.4732063975628,15.4732063975628,15.1618552932216,15.3411180502666,116694.623829513,0.0,1.0
2010-03-19,16.25,16.47,16.19,16.4,196500,15.3316831683168,15.539250571211,15.2750738766184,15.4732063975628,208269.696480465,0.0,1.0
2010-03-22,16.56,16.59,16.05,16.15,118400,15.6241645087586,15.6524691546078,15.1429855293222,15.2373343488195,125491.766225379,0.0,1.0
2010-03-23,16.85,16.92,16.44,16.57,169600,15.8977760853008,15.963820258949,15.5109459253618,15.6335993907083,179758.475944463,0.0,1.0
2010-03-24,16.78,17.04,16.74,16.85,211700,15.8317319116527,16.0770388423458,15.7939923838538,15.8977760853008,224380.125928318,0.0,1.0
2010-03-25,16.76,17.24,16.47,16.99,180500,15.8128621477532,16.2657364813404,15.539250571211,16.0298644325971,191311.349693252,0.0,1.0
2010-03-26,16.9,17.06,16.7,16.85,151300,15.9449504950495,16.0959086062452,15.7562528560548,15.8977760853008,160362.366806587,0.0,1.0
2010-03-29,16.89,16.97,16.8,16.97,214600,15.9355156130998,16.0109946686976,15.8506016755522,16.0109946686976,227453.8262835,0.0,1.0
2010-03-30,16.84,16.92,16.75,16.9,174100,15.8883412033511,15.963820258949,15.8034272658035,15.9449504950495,184528.010978366,0.0,1.0
2010-03-31,16.79,16.85,16.64,16.83,247500,15.8411667936024,15.8977760853008,15.6996435643564,15.8789063214014,262324.426864708,0.0,1.0
2010-04-01,16.74,16.875,16.67,16.79,174600,15.7939923838538,15.9213632901752,15.7279482102056,15.8411667936024,185057.959315466,0.0,1.0
2010-04-05,16.69,16.8,16.54,16.75,206800,15.7468179741051,15.8506016755522,15.6052947448591,15.8034272658035,219186.632224734,0.0,1.0
2010-04-06,16.62,16.68,16.52,16.67,166000,15.680773800457,15.7373830921554,15.5864249809596,15.7279482102056,175942.847917339,0.0,1.0
2010-04-07,16.53,16.59,16.39,16.56,295000,15.5958598629094,15.6524691546078,15.4637715156131,15.6241645087586,312669.518889247,0.0,1.0
2010-04-08,16.45,16.57,16.16,16.48,120900,15.5203808073115,15.6335993907083,15.2467692307692,15.5486854531607,128141.507910881,0.0,1.0
2010-04-09,16.37,16.48,16.2201,16.45,75500,15.4449017517136,15.5486854531607,15.3034728712871,15.5203808073115,80022.1989021636,0.0,1.0
2010-04-12,15.83,16.36,15.69,16.34,267800,14.935418126428,15.4354668697639,14.8033297791318,15.4165971058644,283840.329350985,0.0,1.0
2010-04-13,15.72,15.92,15.57,15.84,136600,14.831634424981,15.0203320639756,14.690111195735,14.9448530083778,144781.885695834,0.0,1.0
2010-04-14,15.98,16.05,15.72,15.75,125300,15.076941355674,15.1429855293222,14.831634424981,14.8599390708302,132805.053277365,0.0,1.0
2010-04-15,15.64,16.13,15.62,15.92,165500,14.7561553693831,15.21846458492,14.7372856054836,15.0203320639756,175412.899580239,0.0,1.0
2010-04-16,15.47,15.8,15.3,15.66,136800,14.5957623762376,14.9071134805788,14.4353693830922,14.7750251332826,144993.865030675,0.0,1.0
2010-04-19,15.67,15.74,15.34,15.39,155400,14.7844600152323,14.8505041888804,14.4731089108911,14.5202833206398,164707.94317081,0.0,1.0
2010-04-20,15.79,15.79,15.52,15.69,74600,14.8976785986291,14.8976785986291,14.6429367859863,14.8033297791318,79068.2918953826,0.0,1.0
2010-04-21,16.07,16.13,15.69,15.8,138700,15.1618552932216,15.21846458492,14.8033297791318,14.9071134805788,147007.668711657,0.0,1.0
2010-04-22,15.67,15.94,15.41,15.94,112800,14.7844600152323,15.0392018278751,14.5391530845392,15.0392018278751,119556.344849855,0.0,1.0
2010-04-23,15.93,15.95,15.49,15.65,82700,15.0297669459254,15.0486367098248,14.6146321401371,14.7655902513328,87653.4549564092,0.0,1.0
2010-04-26,16.1,16.14,15.87,15.87,97900,15.1901599390708,15.2278994668698,14.973157654227,14.973157654227,103763.884404262,0.0,1.0
2010-04-27,15.99,16.37,15.93,16.02,144400,15.0863762376238,15.4449017517136,15.0297669459254,15.114680883473,153049.079754601,0.0,1.0
2010-04-28,16.15,16.5,15.97,16.09,174200,15.2373343488195,15.5675552170602,15.0675064737243,15.1807250571211,184634.000645786,0.0,1.0
2010-04-29,16.57,16.6,15.99,16.25,116100,15.6335993907083,15.6619040365575,15.0863762376238,15.3316831683168,123054.003874717,0.0,1.0
2010-04-30,16.28,16.93,16.215,16.56,205400,15.359987814166,15.9732551408987,15.2986610814928,15.6241645087586,217702.776880853,0.0,1.0
2010-05-03,16.53,16.66,16.28,16.38,96900,15.5958598629094,15.7185133282559,15.359987814166,15.4543366336634,102703.987730061,0.0,1.0
2010-05-04,15.81,16.44,15.7205,16.35,164900,14.9165483625286,15.5109459253618,14.8321061690784,15.4260319878142,174776.961575718,0.0,1.0
2010-05-05,15.23,15.63,14.83,15.63,248500,14.369325209444,14.7467204874334,13.9919299314547,14.7467204874334,263384.323538909,0.0,1.0
2010-05-06,15.08,15.28,14.11,14.15,397200,14.227801980198,14.4164996191927,13.3126184310739,13.3503579588728,420990.958992574,0.0,1.0
2010-05-07,15.0,15.33,14.75,15.02,342600,14.1523229246002,14.4636740289414,13.9164508758568,14.1711926884996,363120.600581206,0.0,1.0
2010-05-10,15.53,16.09,15.15,15.91,186200,14.652371667936,15.1807250571211,14.2938461538462,15.0108971820259,197352.760736197,0.0,1.0
2010-05-11,16.32,16.75,15.28,15.36,241600,15.397727341965,15.8034272658035,14.4164996191927,14.4919786747906,256071.036486922,0.0,1.0
2010-05-12,17.0,17.0,16.27,16.28,232300,16.0392993145468,16.0392993145468,15.3505529322163,15.359987814166,246213.997416856,0.0,1.0
2010-05-13,17.1,17.3,16.87,16.98,307400,16.1336481340442,16.3223457730388,15.9166458492003,16.0204295506474,325812.237649338,0.0,1.0
2010-05-14,16.88,17.01,16.34,17.0,256400,15.92608073115,16.0487341964966,15.4165971058644,16.0392993145468,271757.507265096,0.0,1.0
2010-05-17,16.98,17.16,16.53,16.89,156000,16.0204295506474,16.1902574257426,15.5958598629094,15.9355156130998,165343.881175331,0.0,1.0
2010-05-18,16.32,17.15,16.18,17.15,179700,15.397727341965,16.1808225437928,15.2656389946687,16.1808225437928,190463.43235389,0.0,1.0
2010-05-19,16.13,16.37,16.03,16.21,153300,15.21846458492,15.4449017517136,15.1241157654227,15.2939436405179,162482.160154989,0.0,1.0
2010-05-20,15.9,16.09,15.58,15.58,240200,15.0014623000762,15.1807250571211,14.6995460776847,14.6995460776847,254587.181143041,0.0,1.0
2010-05-21,15.67,16.06,15.4,15.71,196800,14.7844600152323,15.1524204112719,14.5297182025895,14.8221995430312,208587.665482725,0.0,1.0
2010-05-24,15.39,15.7,15.28,15.58,130900,14.5202833206398,14.8127646610815,14.4164996191927,14.6995460776847,138740.474652889,0.0,1.0
2010-05-25,15.0,15.2,14.63,15.2,143900,14.1523229246002,14.3410205635948,13.80323229246,14.3410205635948,152519.1314175,0.0,1.0
2010-05-26,15.26,15.4,15.04,15.09,333200,14.3976298552932,14.5297182025895,14.1900624523991,14.2372368621478,353157.57184372,0.0,1.0
2010-05-27,15.76,15.77,15.4,15.56,72400,14.8693739527799,14.8788088347296,14.5297182025895,14.6806763137852,76736.5192121407,0.0,1.0
2010-05-28,15.75,15.98,15.58,15.62,117500,14.8599390708302,15.076941355674,14.6995460776847,14.7372856054836,124537.859218598,0.0,1.0
2010-06-01,15.14,15.54,14.65,15.54,397000,14.2844112718964,14.6618065498858,13.8221020563595,14.6618065498858,420778.979657734,0.0,1.0
2010-06-02,15.53,15.67,15.14,15.15,518300,14.652371667936,14.7844600152323,14.2844112718964,14.2938461538462,549344.446238296,0.0,1.0
2010-06-03,15.98,15.99,15.6,15.7,175700,15.076941355674,15.0863762376238,14.7184158415842,14.8127646610815,186223.845657088,0.0,1.0
2010-06-04,14.99,15.65,14.94,15.58,112300,14.1428880426504,14.7655902513328,14.0957136329018,14.6995460776847,119026.396512754,0.0,1.0
2010-06-07,14.52,14.95,14.49,14.91,113200,13.6994485910129,14.1051485148515,13.6711439451638,14.0674089870526,119980.303519535,0.0,1.0
2010-06-08,14.48,14.6,14.28,14.47,125500,13.661709063214,13.7749276466108,13.4730114242193,13.6522741812643,133017.032612206,0.0,1.0
2010-06-09,14.41,14.725,14.2,14.52,110100,13.5956648895659,13.8928636709825,13.3975323686215,13.6994485910129,116694.623829512,0.0,1.0
2010-06-10,15.41,15.42,14.63,14.63,137900,14.5391530845392,14.548587966489,13.80323229246,13.80323229246,146159.751372296,0.0,1.0
2010-06-11,15.64,15.72,14.95,15.14,81300,14.7561553693831,14.831634424981,14.1051485148515,14.2844112718964,86169.5996125282,0.0,1.0
2010-06-14,15.75,15.985,15.62,15.71,94200,14.8599390708302,15.0816587966489,14.7372856054836,14.8221995430312,99842.2667097188,0.0,1.0
2010-06-15,15.93,15.94,15.71,15.76,283000,15.0297669459254,15.0392018278751,14.8221995430312,14.8693739527799,299950.758798837,0.0,1.0
2010-06-16,15.88,15.94,15.73,15.73,287900,14.9825925361767,15.0392018278751,14.8410693069307,14.8410693069307,305144.252502422,0.0,1.0
2010-06-17,15.89,15.94,15.76,15.84,291200,14.9920274181264,15.0392018278751,14.8693739527799,14.9448530083778,308641.911527285,0.0,1.0
2010-06-18,15.88,15.92,15.73,15.86,195600,14.9825925361767,15.0203320639756,14.8410693069307,14.9637227722772,207315.789473684,0.0,1.0
2010-06-21,15.78,16.04,15.5,16.04,134000,14.8882437166794,15.1335506473724,14.6240670220868,15.1335506473724,142026.154342912,0.0,1.0
2010-06-22,15.72,15.94,15.7,15.75,106200,14.831634424981,15.0392018278751,14.8127646610815,14.8599390708302,112561.026800129,0.0,1.0
2010-06-23,15.75,15.8,15.45,15.63,116800,14.8599390708302,14.9071134805788,14.5768926123382,14.7467204874334,123795.931546658,0.0,1.0
2010-06-24,15.73,15.865,15.58,15.58,100400,14.8410693069307,14.9684402132521,14.6995460776847,14.6995460776847,106413.626089764,0.0,1.0
2010-06-25,16.0,16.09,15.55,15.71,468700,15.0958111195735,15.1807250571211,14.6712414318355,14.8221995430312,496773.571197933,0.0,1.0
2010-06-28,15.98,16.1,15.71,15.9,186400,15.076941355674,15.1901599390708,14.8221995430312,15.0014623000762,197564.740071037,0.0,1.0
2010-06-29,15.97,16.04,15.62,15.71,200300,15.0675064737243,15.1335506473724,14.7372856054836,14.8221995430312,212297.303842428,0.0,1.0
2010-06-30,16.34,16.47,15.8092,15.89,256900,15.4165971058644,15.539250571211,14.9157935719726,14.9920274181264,272287.455602196,0.0,1.0
2010-07-01,15.44,16.3399,15.16,16.26,244200,14.5674577303884,15.4165027570449,14.3032810357959,15.3411180502666,258826.767839845,0.0,1.0
2010-07-02,15.55,15.74,15.39,15.48,134400,14.6712414318355,14.8505041888804,14.5202833206398,14.6051972581874,142450.113012593,0.0,1.0
2010-07-06,15.83,16.05,15.61,15.61,204300,14.935418126428,15.1429855293222,14.7278507235339,14.7278507235339,216536.890539232,0.0,1.0
2010-07-07,15.53,15.96,15.38,15.88,286700,14.652371667936,15.0580715917746,14.51084843869,14.9825925361767,303872.376493381,0.0,1.0
2010-07-08,15.73,15.81,15.41,15.7,161100,14.8410693069307,14.9165483625286,14.5391530845392,14.8127646610815,170749.354213755,0.0,1.0
2010-07-09,15.52,15.7,15.03,15.7,142700,14.6429367859863,14.8127646610815,14.1806275704494,14.8127646610815,151247.25540846,0.0,1.0
2010-07-12,14.87,15.43,14.86,15.43,79100,14.0296694592536,14.5580228484387,14.0202345773039,14.5580228484387,83837.8269292865,0.0,1.0
2010-07-13,16.55,16.64,14.95,15.03,644000,15.6147296268088,15.6996435643564,14.1051485148515,14.1806275704494,682573.458185342,0.0,1.0
2010-07-14,17.56,17.5899,16.57,17.14,751000,16.5676527037319,16.5958630007616,15.6335993907083,16.1713876618431,795982.402324831,0.0,1.0
2010-07-15,18.0,18.02,17.5,17.57,452500,16.9827875095202,17.0016572734197,16.5110434120335,16.5770875856816,479603.245075879,0.0,1.0
2010-07-16,17.26,18.0,17.21,17.94,414300,16.2846062452399,16.9827875095202,16.2374318354912,16.9261782178218,439115.192121408,0.0,1.0
2010-07-19,17.75,17.78,17.08,17.26,168700,16.7469154607769,16.7752201066261,16.1147783701447,16.2846062452399,178804.568937681,0.0,1.0
2010-07-20,18.93,19.21,17.58,17.75,888000,17.8602315308454,18.1244082254379,16.5865224676314,16.7469154607769,941188.246690345,0.0,1.0
2010-07-21,18.71,19.0199,18.59,18.95,527700,17.6526641279513,17.9450511195735,17.5394455445545,17.8791012947449,559307.474975782,0.0,1.0
2010-07-22,18.99,19.0,18.69,18.98,356800,17.9168408225438,17.9262757044935,17.6337943640518,17.9074059405941,378171.133354859,0.0,1.0
2010-07-23,19.23,19.28,18.75,18.97,268900,18.1432779893374,18.1904523990861,17.6904036557502,17.8979710586443,285006.215692606,0.0,1.0
2010-07-26,19.24,19.48,19.13,19.23,481400,18.1527128712871,18.3791500380807,18.0489291698401,18.1432779893374,510234.258960285,0.0,1.0
2010-07-27,19.0,19.43,18.92,19.31,223200,17.9262757044935,18.3319756283321,17.8507966488957,18.2187570449353,236568.937681628,0.0,1.0
2010-07-28,18.64,19.0,18.49,18.97,255100,17.5866199543031,17.9262757044935,17.4450967250571,17.8979710586443,270379.641588635,0.0,1.0
2010-07-29,18.56,18.9,18.22,18.9,263700,17.5111408987053,17.8319268849962,17.1903549124143,17.8319268849962,279494.752986761,0.0,1.0
2010-07-30,18.57,18.77,18.28,18.33,179300,17.520575780655,17.7092734196497,17.2469642041127,17.2941386138614,190039.47368421,0.0,1.0
2010-08-02,19.15,19.37,18.83,18.89,309400,18.0677989337395,18.2753663366337,17.7658827113481,17.8224920030465,327932.03099774,0.0,1.0
2010-08-03,18.97,19.18,18.88,19.02,173100,17.8979710586443,18.0961035795887,17.8130571210967,17.945145468393,183468.114304166,0.0,1.0
2010-08-04,19.05,19.24,18.83,18.98,296600,17.9734501142422,18.1527128712871,17.7658827113481,17.9074059405941,314365.353567969,0.0,1.0
2010-08-05,18.98,19.16,18.701,18.86,344500,17.9074059405941,18.0772338156893,17.6441727341965,17.7941873571973,365134.404262188,0.0,1.0
2010-08-06,19.83,19.98,18.47,18.47,394100,18.7093709063214,18.8508941355674,17.4262269611577,17.4262269611577,417705.279302551,0.0,1.0
2010-08-09,19.9,19.97,19.56,19.89,180100,18.7754150799695,18.8414592536177,18.4546290936786,18.7659801980198,190887.391023572,0.0,1.0
2010-08-10,19.35,19.9,19.31,19.75,265900,18.2564965727342,18.7754150799695,18.2187570449353,18.6338918507235,281826.525670003,0.0,1.0
2010-08-11,18.98,19.11,18.35,19.11,305500,17.9074059405941,18.0300594059406,17.3130083777609,18.0300594059406,323798.433968356,0.0,1.0
2010-08-12,18.5,19.02,18.48,18.6,234000,17.4545316070069,17.945145468393,17.4356618431074,17.5488804265042,248015.821762996,0.0,1.0
2010-08-13,17.43,18.37,17.12,18.3,645600,16.4449992383854,17.3318781416603,16.1525178979436,17.2658339680122,684269.292864061,0.0,1.0
2010-08-16,17.71,17.74,17.12,17.27,218400,16.7091759329779,16.7374805788271,16.1525178979436,16.2940411271896,231481.433645464,0.0,1.0
2010-08-17,17.54,17.9,17.3301,17.78,194200,16.5487829398324,16.8884386900228,16.3507447677075,16.7752201066261,205831.934129804,0.0,1.0
2010-08-18,17.66,18.22,17.5,17.53,247500,16.6620015232293,17.1903549124143,16.5110434120335,16.5393480578827,262324.426864707,0.0,1.0
2010-08-19,17.44,17.83,17.35,17.66,188200,16.4544341203351,16.8223945163747,16.3695201827875,16.6620015232293,199472.554084598,0.0,1.0
2010-08-20,17.56,17.66,17.22,17.37,190500,16.5676527037319,16.6620015232293,16.246866717441,16.388389946687,201910.31643526,0.0,1.0
2010-08-23,17.09,17.8,17.07,17.71,143500,16.1242132520944,16.7940898705255,16.105343488195,16.7091759329779,152095.172747821,0.0,1.0
2010-08-24,16.79,17.12,16.65,16.96,170000,15.8411667936024,16.1525178979436,15.7090784463062,16.0015597867479,180182.434614143,0.0,1.0
2010-08-25,17.13,17.13,16.45,16.62,160900,16.1619527798934,16.1619527798934,15.5203808073115,15.680773800457,170537.374878915,0.0,1.0
2010-08-26,17.1,17.5,17.05,17.17,160700,16.1336481340442,16.5110434120335,16.0864737242955,16.1996923076923,170325.395544075,0.0,1.0
2010-08-27,17.42,17.48,16.93,17.22,128700,16.4355643564356,16.492173648134,15.9732551408987,16.246866717441,136408.701969648,0.0,1.0
2010-08-30,17.85,18.2,17.3101,17.42,260600,16.8412642802742,17.1714851485149,16.3318750038081,16.4355643564356,276209.073296738,0.0,1.0
2010-08-31,18.16,18.26,17.72,17.78,556700,17.1337456207159,17.2280944402133,16.7186108149276,16.7752201066261,590044.478527608,0.0,1.0
2010-09-01,18.94,18.96,18.132,18.24,351800,17.8696664127951,17.8885361766946,17.1073279512567,17.2092246763138,372871.649983856,0.0,1.0
2010-09-02,18.88,19.22,18.63,18.91,172200,17.8130571210967,18.1338431073877,17.5771850723534,17.8413617669459,182514.207297385,0.0,1.0
2010-09-03,18.92,19.1,18.69,19.1,116100,17.8507966488957,18.0206245239909,17.6337943640518,18.0206245239909,123054.003874717,0.0,1.0
2010-09-07,18.44,18.79,18.15,18.79,143400,17.3979223153085,17.7281431835491,17.1243107387662,17.7281431835491,151989.1830804,0.0,1.0
2010-09-08,18.46,18.63,18.3701,18.47,65800,17.4167920792079,17.5771850723534,17.3319724904798,17.4262269611577,69741.2011624153,0.0,1.0
2010-09-09,18.48,18.72,18.305,18.72,122700,17.4356618431074,17.662099009901,17.2705514089871,17.662099009901,130049.321924443,0.0,1.0
2010-09-10,18.48,18.61,18.32,18.59,150600,17.4356618431074,17.5583153084539,17.2847037319117,17.5394455445545,159620.439134646,0.0,1.0
2010-09-13,18.43,18.6212,18.27,18.62,135800,17.3884874333587,17.5688823762376,17.237529322163,17.5677501904037,143933.968356474,0.0,1.0
2010-09-14,18.49,18.58,18.18,18.4,145200,17.4450967250571,17.5300106626047,17.1526153846154,17.3601827875095,153896.997093962,0.0,1.0
2010-09-15,18.52,18.59,18.36,18.39,75500,17.4734013709063,17.5394455445545,17.3224432597106,17.3507479055598,80022.1989021635,0.0,1.0
2010-09-16,18.13,18.45,18.05,18.45,82800,17.1054409748667,17.4073571972582,17.0299619192689,17.4073571972582,87759.4446238296,0.0,1.0
2010-09-17,18.41,18.6,17.98,18.22,551600,17.3696176694593,17.5488804265042,16.9639177456207,17.1903549124143,584639.005489182,0.0,1.0
2010-09-20,18.8,18.88,18.23,18.42,182700,17.7375780654989,17.8130571210967,17.1997897943641,17.379052551409,193643.122376493,0.0,1.0
2010-09-21,18.76,19.0,18.54,18.78,195200,17.6998385376999,17.9262757044935,17.4922711348058,17.7187083015994,206891.830804004,0.0,1.0
2010-09-22,17.98,18.74,17.85,18.74,148600,16.9639177456207,17.6809687738005,16.8412642802742,17.6809687738005,157500.645786245,0.0,1.0
2010-09-23,17.98,18.38,17.81,17.81,158300,16.9639177456207,17.3413130236101,16.8035247524752,16.8035247524752,167781.643525993,0.0,1.0
2010-09-24,18.29,18.29,17.96,18.24,85400,17.2563990860625,17.2563990860625,16.9450479817213,17.2092246763138,90515.1759767514,0.0,1.0
2010-09-27,17.89,18.33,17.833,18.33,114300,16.8790038080731,17.2941386138614,16.8252249809596,17.2941386138614,121146.189861156,0.0,1.0
2010-09-28,17.47,17.9,17.16,17.9,207200,16.4827387661843,16.8884386900228,16.1902574257426,16.8884386900228,219610.590894414,0.0,1.0
2010-09-29,17.4,17.72,17.2,17.34,139000,16.4166945925362,16.7186108149276,16.2279969535415,16.3600853008378,147325.637713916,0.0,1.0
2010-09-30,17.26,17.54,17.06,17.48,174400,16.2846062452399,16.5487829398324,16.0959086062452,16.492173648134,184845.979980627,0.0,1.0
2010-10-01,17.73,17.83,17.1,17.83,101800,16.7280456968774,16.8223945163747,16.1336481340442,16.8223945163747,107897.481433645,0.0,1.0
2010-10-04,17.74,17.95,17.3,17.64,167700,16.7374805788271,16.9356130997715,16.3223457730388,16.6431317593298,177744.672263481,0.0,1.0
2010-10-05,18.51,18.54,17.83,17.97,133300,17.4639664889566,17.4922711348058,16.8223945163747,16.954482863671,141284.226670972,0.0,1.0
2010-10-06,17.85,18.51,17.69,18.37,128000,16.8412642802742,17.4639664889566,16.6903061690785,17.3318781416603,135666.774297707,0.0,1.0
2010-10-07,17.88,18.19,17.71,18.0,101600,16.8695689261234,17.1620502665651,16.7091759329779,16.9827875095202,107685.502098805,0.0,1.0
2010-10-08,18.06,18.1908,17.72,17.88,48100,17.0393968012186,17.1628050571211,16.7186108149276,16.8695689261234,50981.0300290603,0.0,1.0
2010-10-11,18.0,18.34,17.96,18.04,77600,16.9827875095202,17.3035734958111,16.9450479817213,17.0205270373191,82247.9819179851,0.0,1.0
2010-10-12,18.26,18.3,17.87,17.9,135900,17.2280944402133,17.2658339680122,16.8601340441737,16.8884386900228,144039.958023894,0.0,1.0
2010-10-13,18.64,18.9,18.2,18.28,114400,17.5866199543031,17.8319268849962,17.1714851485149,17.2469642041127,121252.179528576,0.0,1.0
2010-10-14,18.58,18.6995,18.35,18.68,42000,17.5300106626047,17.642757501904,17.3130083777609,17.6243594821021,44515.6603164353,0.0,1.0
2010-10-15,18.32,18.7,18.27,18.7,103300,17.2847037319117,17.6432292460015,17.237529322163,17.6432292460015,109487.326444946,0.0,1.0
2010-10-18,18.48,18.57,18.14,18.3,79400,17.4356618431074,17.520575780655,17.1148758568165,17.2658339680122,84155.7959315466,0.0,1.0
2010-10-19,18.44,18.7,18.13,18.35,142100,17.3979223153085,17.6432292460015,17.1054409748667,17.3130083777609,150611.317403939,0.0,1.0
2010-10-20,18.45,18.7,18.41,18.54,103900,17.4073571972582,17.6432292460015,17.3696176694593,17.4922711348058,110123.264449467,0.0,1.0
2010-10-21,18.42,18.79,18.07,18.52,121000,17.379052551409,17.7281431835491,17.0488316831683,17.4734013709063,128247.497578302,0.0,1.0
2010-10-22,18.54,18.61,18.33,18.45,76200,17.4922711348058,17.5583153084539,17.2941386138614,17.4073571972582,80764.1265741039,0.0,1.0
2010-10-25,18.45,18.6,18.31,18.56,73300,17.4073571972582,17.5488804265042,17.2752688499619,17.5111408987053,77690.4262189215,0.0,1.0
2010-10-26,18.3,18.52,18.25,18.31,150200,17.2658339680122,17.4734013709063,17.2186595582635,17.2752688499619,159196.480464966,0.0,1.0
2010-10-27,18.37,18.48,17.85,18.15,158100,17.3318781416603,17.4356618431074,16.8412642802742,17.1243107387662,167569.664191153,0.0,1.0
2010-10-28,18.26,18.589,18.13,18.54,413700,17.2280944402133,17.5385020563595,17.1054409748667,17.4922711348058,438479.254116886,0.0,1.0
2010-10-29,18.07,18.35,17.98,18.17,184400,17.0488316831683,17.3130083777609,16.9639177456207,17.1431805026657,195444.946722635,0.0,1.0
2010-11-01,17.76,18.25,17.35,18.12,225000,16.7563503427266,17.2186595582635,16.3695201827875,17.096006092917,238476.751695189,0.0,1.0
2010-11-02,18.15,18.19,17.6,17.91,163700,17.1243107387662,17.1620502665651,16.6053922315308,16.8978735719726,173505.085566677,0.0,1.0
2010-11-03,18.06,18.17,17.85,18.15,99100,17.0393968012186,17.1431805026657,16.8412642802742,17.1243107387662,105035.760413303,0.0,1.0
2010-11-04,18.24,18.36,17.95,18.24,132200,17.2092246763138,17.3224432597106,16.9356130997715,17.2092246763138,140118.340329351,0.0,1.0
2010-11-05,18.11,18.5,17.36,17.59,291500,17.0865712109673,17.4545316070069,16.3789550647372,16.5959573495811,308959.880529544,0.0,1.0
2010-11-08,17.7,18.04,17.5601,18.0,179100,16.6997410510282,17.0205270373191,16.5677470525514,16.9827875095202,189827.49434937,0.0,1.0
2010-11-09,17.59,17.75,17.35,17.75,116500,16.5959573495811,16.7469154607769,16.3695201827875,16.7469154607769,123477.962544398,0.0,1.0
2010-11-10,18.76,18.77,17.66,17.66,208800,17.6998385376999,17.7092734196497,16.6620015232293,16.6620015232293,221306.425573136,0.0,1.0
2010-11-11,18.59,18.88,18.38,18.52,149200,17.5394455445545,17.8130571210967,17.3413130236101,17.4734013709063,158136.583790765,0.0,1.0
2010-11-12,18.22,18.53,18.18,18.43,61200,17.1903549124143,17.4828362528561,17.1526153846154,17.3884874333587,64865.6764610914,0.0,1.0
2010-11-15,18.55,18.735,18.33,18.34,108700,17.5017060167555,17.6762513328256,17.2941386138614,17.3035734958111,115210.768485631,0.0,1.0
2010-11-16,18.03,18.49,17.75,18.39,189800,17.0110921553694,17.4450967250571,16.7469154607769,17.3507479055598,201168.388763319,0.0,1.0
2010-11-17,18.04,18.21,17.84,18.05,83700,17.0205270373191,17.1809200304646,16.8318293983245,17.0299619192689,88713.3516306104,0.0,1.0
2010-11-18,18.19,18.46,17.99,18.26,88500,17.1620502665651,17.4167920792079,16.9733526275705,17.2280944402133,93800.8556667744,0.0,1.0
2010-11-19,18.31,18.5,18.05,18.23,103700,17.2752688499619,17.4545316070069,17.0299619192689,17.1997897943641,109911.285114627,0.0,1.0
2010-11-22,17.89,18.24,17.58,18.23,92800,16.8790038080731,17.2092246763138,16.5865224676314,17.1997897943641,98358.411365838,0.0,1.0
2010-11-23,17.75,17.88,17.3601,17.71,99400,16.7469154607769,16.8695689261234,16.3790494135567,16.7091759329779,105353.729415563,0.0,1.0
2010-11-24,18.25,18.3,17.87,17.89,88700,17.2186595582635,17.2658339680122,16.8601340441737,16.8790038080731,94012.8350016146,0.0,1.0
2010-11-26,18.29,18.3,17.86,18.12,26300,17.2563990860625,17.2658339680122,16.8506991622239,17.096006092917,27875.282531482,0.0,1.0
2010-11-29,18.37,18.41,17.96,18.14,83500,17.3318781416603,17.3696176694593,16.9450479817213,17.1148758568165,88501.3722957702,0.0,1.0
2010-11-30,18.32,18.4,18.09,18.2,180900,17.2847037319117,17.3601827875095,17.0677014470678,17.1714851485149,191735.308362931,0.0,1.0
2010-12-01,18.59,18.69,18.39,18.48,166900,17.5394455445545,17.6337943640518,17.3507479055598,17.4356618431074,176896.75492412,0.0,1.0
2010-12-02,18.5,18.6,18.41,18.5,213600,17.4545316070069,17.5488804265042,17.3696176694593,17.4545316070069,226393.929609299,0.0,1.0
2010-12-03,18.49,18.56,18.3,18.3,196200,17.4450967250571,17.5111408987053,17.2658339680122,17.2658339680122,207951.727478205,0.0,1.0
2010-12-06,18.52,18.55,18.11,18.11,195200,17.4734013709063,17.5017060167555,17.0865712109673,17.0865712109673,206891.830804004,0.0,1.0
2010-12-07,18.77,18.89,18.53,18.6,100300,17.7092734196497,17.8224920030465,17.4828362528561,17.5488804265042,106307.636422344,0.0,1.0
2010-12-08,18.79,18.9,18.66,18.82,69600,17.7281431835491,17.8319268849962,17.6054897182026,17.7564478293983,73768.8085243785,0.0,1.0
2010-12-09,18.99,19.19,18.7,18.85,193400,17.9168408225438,18.1055384615385,17.6432292460015,17.7847524752475,204984.016790442,0.0,1.0
2010-12-10,19.75,19.75,18.92,19.0,226400,18.6338918507235,18.6338918507235,17.8507966488957,17.9262757044935,239960.60703907,0.0,1.0
2010-12-13,20.07,20.14,19.65,19.75,431200,18.935808073115,19.0018522467631,18.5395430312262,18.6338918507235,457027.445915402,0.0,1.0
2010-12-14,21.13,21.21,19.98,20.14,406900,19.9359055597868,20.0113846153846,18.8508941355674,19.0018522467631,431271.95673232,0.0,1.0
2010-12-15,22.02,22.25,21.13,21.13,620000,20.775610053313,20.9926123381569,19.9359055597868,19.9359055597868,657135.938004521,0.0,1.0
2010-12-16,22.25,22.27,21.78,22.0,241400,20.9926123381569,21.0114821020564,20.5491728865194,20.7567402894136,255859.057152083,0.0,1.0
2010-12-17,22.63,22.82,21.99,22.16,407800,21.3511378522468,21.5304006092917,20.7473054074638,20.9076984006093,432225.863739102,0.0,1.0
2010-12-20,23.0,23.05,22.68,22.76,174800,21.7002284843869,21.7474028941356,21.3983122619954,21.4737913175933,185269.938650307,0.0,1.0
2010-12-21,23.1,23.12,22.96,23.11,163900,21.7945773038842,21.8134470677837,21.662488956588,21.804012185834,173717.064901518,0.0,1.0
2010-12-22,22.95,23.2,22.89,23.2,89500,21.6530540746382,21.8889261233816,21.5964447829398,21.8889261233816,94860.7523409753,0.0,1.0
2010-12-23,22.96,23.06,22.81,22.95,111000,21.662488956588,21.7568377760853,21.520965727342,21.6530540746382,117648.530836293,0.0,1.0
2010-12-27,23.24,23.37,22.61,22.86,90600,21.9266656511805,22.049319116527,21.3322680883473,21.5681401370906,96026.6386825961,0.0,1.0
2010-12-28,23.67,23.76,23.095,23.22,101400,22.332365575019,22.4172795125666,21.7898598629094,21.907795887281,107473.522763965,0.0,1.0
2010-12-29,23.8,23.93,23.69,23.75,99500,22.4550190403656,22.5776725057121,22.3512353389185,22.4078446306169,105459.719082983,0.0,1.0
2010-12-30,23.68,23.84,23.625,23.73,93300,22.3418004569688,22.4927585681645,22.2899086062452,22.3889748667174,98888.3597029382,0.0,1.0
2010-12-31,23.46,23.8,23.12,23.67,273200,22.1342330540746,22.4550190403656,21.8134470677837,22.332365575019,289563.77139167,0.0,1.0
2011-01-03,23.78,23.92,23.55,23.63,357300,22.4361492764661,22.5682376237624,22.2191469916222,22.2946260472201,378701.08169196,0.0,1.0
2011-01-04,23.66,23.94,23.29,23.9,194200,22.3229306930693,22.5871073876618,21.9738400609292,22.5493678598629,205831.934129803,0.0,1.0
2011-01-05,23.98,24.0,23.46,23.51,173700,22.6248469154608,22.6437166793602,22.1342330540746,22.1814074638233,184104.052308686,0.0,1.0
2011-01-06,23.75,23.95,23.6,23.95,177100,22.4078446306169,22.5965422696116,22.2663214013709,22.5965422696116,187707.701000969,0.0,1.0
2011-01-07,23.53,24.0,23.43,23.67,192400,22.2002772277228,22.6437166793602,22.1059284082254,22.332365575019,203924.120116241,0.0,1.0
2011-01-10,24.55,24.76,22.8305,23.33,328400,23.1626351865956,23.36076770754,21.5403072353389,22.0115795887281,348070.067807555,0.0,1.0
2011-01-11,24.39,25.07,24.23,24.68,167400,23.0116770753999,23.6532490479817,22.8607189642041,23.2852886519421,177426.70326122,0.0,1.0
2011-01-12,24.39,24.66,23.95,24.66,175700,23.0116770753999,23.2664188880427,22.5965422696116,23.2664188880427,186223.845657087,0.0,1.0
2011-01-13,24.41,24.71,24.22,24.54,150700,23.0305468392993,23.3135932977913,22.8512840822544,23.1532003046459,159726.428802067,0.0,1.0
2011-01-14,24.02,24.44,23.99,24.44,146800,22.6625864432597,23.0588514851485,22.6342817974105,23.0588514851485,155592.831772683,0.0,1.0
2011-01-18,23.83,23.99,23.38,23.4,167400,22.4833236862148,22.6342817974105,22.0587539984768,22.0776237623762,177426.70326122,0.0,1.0
2011-01-19,23.26,23.91,23.16,23.75,159200,21.94553541508,22.5588027418126,21.8511865955826,22.4078446306169,168735.550532773,0.0,1.0
2011-01-20,22.4,23.25,22.27,23.15,259900,21.1341355674029,21.9361005331302,21.0114821020564,21.8417517136329,275467.145624798,0.0,1.0
2011-01-21,21.95,22.6,21.88,22.53,156600,20.7095658796649,21.3228332063976,20.6435217060168,21.2567890327494,165979.819179851,0.0,1.0
2011-01-24,22.05,22.22,21.84,21.84,222500,20.8039146991622,20.9643076923077,20.6057821782178,20.6057821782178,235827.010009687,0.0,1.0
2011-01-25,21.43,22.16,21.36,21.92,193500,20.2189520182788,20.9076984006093,20.1529078446306,20.6812612338157,205090.006457862,0.0,1.0
2011-01-26,22.04,22.19,21.44,21.44,258700,20.7944798172125,20.9360030464585,20.2283869002285,20.2283869002285,274195.269615757,0.0,1.0
2011-01-27,21.94,22.05,21.61,21.96,101200,20.7001309977152,20.8039146991622,20.388779893374,20.7190007616146,107261.543429125,0.0,1.0
2011-01-28,21.04,21.97,20.9,21.97,233000,19.8509916222391,20.7284356435644,19.7189032749429,20.7284356435644,246955.925088796,0.0,1.0
2011-01-31,21.24,21.56,20.98,21.15,117900,20.0396892612338,20.3416054836253,19.7943823305407,19.9547753236862,124961.817888279,0.0,1.0
2011-02-01,21.84,21.91,21.18,21.38,178400,20.6057821782178,20.671826351866,19.9830799695354,20.1717776085301,189085.56667743,0.0,1.0
2011-02-02,22.06,22.15,21.73,21.73,120100,20.813349581112,20.8982635186596,20.5019984767708,20.5019984767708,127293.590571521,0.0,1.0
2011-02-03,21.64,22.11,21.57,22.03,108600,20.4170845392232,20.8605239908606,20.351040365575,20.7850449352628,115104.778818211,0.0,1.0
2011-02-04,21.61,21.85,21.471,21.57,82100,20.388779893374,20.6152170601676,20.2576350342727,20.351040365575,87017.5169518887,0.0,1.0
2011-02-07,21.44,21.89,21.3,21.53,90900,20.2283869002285,20.6529565879665,20.0962985529322,20.3133008377761,96344.6076848562,0.0,1.0
2011-02-08,22.06,22.06,21.3,21.36,77800,20.813349581112,20.813349581112,20.0962985529322,20.1529078446306,82459.9612528251,0.0,1.0
2011-02-09,21.63,22.115,21.51,22.08,73100,20.4076496572734,20.8652414318355,20.2944310738766,20.8322193450114,77478.4468840814,0.0,1.0
2011-02-10,21.53,21.93,21.47,21.48,97500,20.3133008377761,20.6906961157654,20.2566915460777,20.2661264280274,103339.925734582,0.0,1.0
2011-02-11,21.75,21.75,21.39,21.42,54300,20.5208682406702,20.5208682406702,20.1812124904798,20.209517136329,57552.3894091056,0.0,1.0
2011-02-14,22.13,22.36,21.75,21.81,65300,20.8793937547601,21.096396039604,20.5208682406702,20.5774775323686,69211.2528253148,0.0,1.0
2011-02-15,21.72,22.16,21.64,22.12,117100,20.492563594821,20.9076984006093,20.4170845392232,20.8699588728104,124113.900548918,0.0,1.0
2011-02-16,21.57,21.85,21.44,21.85,55900,20.351040365575,20.6152170601676,20.2283869002285,20.6152170601676,59248.224087827,0.0,1.0
2011-02-17,21.81,21.98,21.55,21.55,92400,20.5774775323686,20.7378705255141,20.3321706016756,20.3321706016756,97934.4526961577,0.0,1.0
2011-02-18,22.31,22.65,21.77,22.01,114500,21.0492216298553,21.3700076161462,20.5397380045697,20.7661751713633,121358.169195996,0.0,1.0
2011-02-22,21.64,22.31,21.63,22.11,72000,20.4170845392232,21.0492216298553,20.4076496572734,20.8605239908606,76312.5605424603,0.0,1.0
2011-02-23,20.93,21.8,20.9,21.63,137100,19.7472079207921,20.5680426504189,19.7189032749429,20.4076496572734,145311.834032935,0.0,1.0
2011-02-24,20.87,21.06,20.5701,20.92,111800,19.6905986290937,19.8698613861386,19.4076465194212,19.7377730388424,118496.448175654,0.0,1.0
2011-02-25,21.24,21.24,20.63,20.92,73000,20.0396892612338,20.0396892612338,19.4641614623001,19.7377730388424,77372.4572166613,0.0,1.0
2011-02-28,21.04,21.55,20.88,21.28,76100,19.8509916222391,20.3321706016756,19.7000335110434,20.0774287890328,80658.1369066841,0.0,1.0
2011-03-01,20.88,21.32,20.87,21.08,225500,19.7000335110434,20.1151683168317,19.6905986290937,19.8887311500381,239006.700032289,0.0,1.0
2011-03-02,20.64,21.44,20.56,20.97,135500,19.4735963442498,20.2283869002285,19.3981172886519,19.784947448591,143615.999354214,0.0,1.0
2011-03-03,21.2,21.21,20.755,20.81,276900,20.0019497334349,20.0113846153846,19.5820974866717,19.6339893373953,293485.389086212,0.0,1.0
2011-03-04,21.14,21.28,20.96,21.18,166200,19.9453404417365,20.0774287890328,19.7755125666413,19.9830799695354,176154.827252179,0.0,1.0
2011-03-07,21.15,21.38,20.86,21.22,138000,19.9547753236862,20.1717776085301,19.6811637471439,20.0208194973344,146265.741039716,0.0,1.0
2011-03-08,22.3,22.43,21.09,21.12,124000,21.0397867479056,21.1624402132521,19.8981660319878,19.926470677837,131427.187600904,0.0,1.0
2011-03-09,22.91,22.96,22.09,22.21,140900,21.6153145468393,21.662488956588,20.8416542269612,20.954872810358,149339.441394898,0.0,1.0
2011-03-10,22.49,22.64,22.14,22.2,202500,21.2190495049505,21.3605727341965,20.8888286367098,20.9454379284082,214629.07652567,0.0,1.0
2011-03-11,22.83,22.92,18.3182,19.21,773000,21.5398354912414,21.624749428789,17.2830054531607,18.1244082254379,819300.12915725,0.0,1.0
2011-03-14,24.15,24.94,22.16,22.16,586100,22.7852399086062,23.5305955826352,20.9076984006093,20.9076984006093,621205.440749113,0.0,1.0
2011-03-15,23.76,24.07,22.67,22.67,364500,22.4172795125666,22.7097608530084,21.3888773800457,21.3888773800457,386332.337746207,0.0,1.0
2011-03-16,23.82,24.21,23.52,23.62,318200,22.473888804265,22.8418492003047,22.190842345773,22.2851911652704,337259.121730708,0.0,1.0
2011-03-17,23.88,24.33,23.73,24.23,443600,22.5304980959634,22.9550677837014,22.3889748667174,22.8607189642041,470170.164675493,0.0,1.0
2011-03-18,23.6,24.45,23.45,24.03,815700,22.2663214013709,23.0682863670983,22.1247981721249,22.6720213252094,864557.717145625,0.0,1.0
2011-03-21,23.57,24.02,23.46,23.91,270500,22.2380167555217,22.6625864432597,22.1342330540746,22.5588027418126,286702.050371327,0.0,1.0
2011-03-22,23.57,23.77,23.45,23.6,169400,22.2380167555217,22.4267143945164,22.1247981721249,22.2663214013709,179546.496609622,0.0,1.0
2011-03-23,23.48,23.6,23.17,23.5,132300,22.1531028179741,22.2663214013709,21.8606214775324,22.1719725818736,140224.329996771,0.0,1.0
2011-03-24,23.53,23.58,23.33,23.57,199100,22.2002772277228,22.2474516374714,22.0115795887281,22.2380167555217,211025.427833387,0.0,1.0
2011-03-25,23.4,24.0,23.38,23.66,181400,22.0776237623762,22.6437166793602,22.0587539984768,22.3229306930693,192265.256700033,0.0,1.0
2011-03-28,23.37,23.7,23.29,23.4,120800,22.049319116527,22.3606702208682,21.9738400609292,22.0776237623762,128035.518243462,0.0,1.0
2011-03-29,23.59,23.72,23.31,23.31,182600,22.2568865194212,22.3795399847677,21.9927098248286,21.9927098248286,193537.132709073,0.0,1.0
2011-03-30,24.19,24.31,23.54,23.58,273300,22.8229794364052,22.936198019802,22.2097121096725,22.2474516374714,289669.761059089,0.0,1.0
2011-03-31,24.16,24.74,23.91,24.19,290100,22.794674790556,23.3418979436405,22.5588027418126,22.8229794364052,307476.025185663,0.0,1.0
2011-04-01,24.85,24.89,24.23,24.3,131200,23.4456816450876,23.4834211728865,22.8607189642041,22.9267631378523,139058.44365515,0.0,1.0
2011-04-04,24.6,24.87,24.4102,24.76,87600,23.2098095963443,23.4645514089871,23.0307355369383,23.36076770754,92846.9486599933,0.0,1.0
2011-04-05,24.64,24.95,24.341,24.55,89700,23.2475491241432,23.5400304645849,22.9654461538462,23.1626351865956,95072.7316758152,0.0,1.0
2011-04-06,24.85,24.94,24.35,24.48,139600,23.4456816450876,23.5305955826352,22.9739375476009,23.0965910129475,147961.575718437,0.0,1.0
2011-04-07,24.74,24.97,24.53,24.89,92900,23.3418979436405,23.5589002284844,23.1437654226961,23.4834211728865,98464.4010332581,0.0,1.0
2011-04-08,24.4,24.92,24.15,24.92,96400,23.0211119573496,23.5117258187357,22.7852399086062,23.5117258187357,102174.039392961,0.0,1.0
2011-04-11,24.34,24.5336,24.15,24.41,81900,22.9645026656512,23.147161980198,22.7852399086062,23.0305468392993,86805.5376170487,0.0,1.0
2011-04-12,24.47,24.67,24.24,24.24,95600,23.0871561309977,23.2758537699924,22.8701538461538,22.8701538461538,101326.1220536,0.0,1.0
2011-04-13,24.68,25.24,24.41,24.62,232000,23.2852886519421,23.8136420411272,23.0305468392993,23.2286793602437,245896.028414595,0.0,1.0
2011-04-14,24.56,24.68,24.12,24.44,55800,23.1720700685453,23.2852886519421,22.7569352627571,23.0588514851485,59142.2344204069,0.0,1.0
2011-04-15,24.35,24.51,24.07,24.49,139700,22.9739375476009,23.1248956587967,22.7097608530084,23.1060258948972,148067.565385857,0.0,1.0
2011-04-18,23.4,24.0,22.59,24.0,213400,22.0776237623762,22.6437166793602,21.3133983244478,22.6437166793602,226181.95027446,0.0,1.0
2011-04-19,23.72,24.09,23.48,23.48,122900,22.3795399847677,22.7286306169079,22.1531028179741,22.1531028179741,130261.301259283,0.0,1.0
2011-04-20,23.87,24.24,23.79,24.06,94900,22.5210632140137,22.8701538461538,22.4455841584158,22.7003259710586,100584.19438166,0.0,1.0
2011-04-21,23.57,23.97,23.5,23.97,35900,22.2380167555217,22.615412033511,22.1719725818736,22.615412033511,38050.2906038102,0.0,1.0
2011-04-25,23.34,23.75,23.15,23.59,51200,22.0210144706778,22.4078446306169,21.8417517136329,22.2568865194212,54266.7097190831,0.0,1.0
2011-04-26,24.01,24.27,23.28,23.42,139500,22.65315156131,22.8984584920031,21.9644051789794,22.0964935262757,147855.586051017,0.0,1.0
2011-04-27,23.81,24.09,23.64,24.0,162300,22.4644539223153,22.7286306169079,22.3040609291698,22.6437166793602,172021.230222796,0.0,1.0
2011-04-28,23.73,24.28,23.65,24.0,167600,22.3889748667174,22.9078933739528,22.3134958111196,22.6437166793602,177638.682596061,0.0,1.0
2011-04-29,23.28,24.07,23.0,23.79,161000,21.9644051789794,22.7097608530084,21.7002284843869,22.4455841584158,170643.364546335,0.0,1.0
2011-05-02,23.7,24.04,23.37,23.37,147000,22.3606702208682,22.6814562071592,22.049319116527,22.049319116527,155804.811107524,0.0,1.0
2011-05-03,23.6,24.09,23.51,23.64,105000,22.2663214013709,22.7286306169079,22.1814074638233,22.3040609291698,111289.150791088,0.0,1.0
2011-05-04,23.65,23.72,23.17,23.62,204000,22.3134958111196,22.3795399847677,21.8606214775324,22.2851911652704,216218.921536971,0.0,1.0
2011-05-05,23.0,23.76,22.911,23.76,155700,21.7002284843869,22.4172795125666,21.6162580350343,22.4172795125666,165025.912173071,0.0,1.0
2011-05-06,23.0,23.64,22.85,22.97,179800,21.7002284843869,22.3040609291698,21.5587052551409,21.6719238385377,190569.422021311,0.0,1.0
2011-05-09,22.24,22.85,21.48,22.85,395600,20.9831774562072,21.5587052551409,20.2661264280274,21.5587052551409,419295.124313851,0.0,1.0
2011-05-10,22.18,22.38,21.6554,22.38,223900,20.9265681645088,21.1152658035034,20.4316142574257,21.1152658035034,237310.865353567,0.0,1.0
2011-05-11,22.42,22.58,22.18,22.18,140300,21.1530053313024,21.3039634424981,20.9265681645088,20.9265681645088,148703.503390378,0.0,1.0
2011-05-12,23.02,23.08,22.26,22.26,140000,21.7190982482864,21.7757075399848,21.0020472201066,21.0020472201066,148385.534388117,0.0,1.0
2011-05-13,22.01,23.14,21.98,23.12,105600,20.7661751713633,21.8323168316832,20.7378705255141,21.8134470677837,111925.088795609,0.0,1.0
2011-05-16,21.96,22.32,21.84,21.93,87100,20.7190007616146,21.058656511805,20.6057821782178,20.6906961157654,92317.0003228932,0.0,1.0
2011-05-17,22.03,22.209,21.69,21.71,134700,20.7850449352628,20.953929322163,20.4642589489718,20.4831287128713,142768.082014853,0.0,1.0
2011-05-18,22.02,22.35,21.88,22.12,66200,20.775610053313,21.0869611576542,20.6435217060168,20.8699588728104,70165.1598320957,0.0,1.0
2011-05-19,22.11,22.23,21.48,22.19,116700,20.8605239908606,20.9737425742574,20.2661264280274,20.9360030464585,123689.941879238,0.0,1.0
2011-05-20,21.83,22.1,21.74,22.0,119200,20.5963472962681,20.8510891089109,20.5114333587205,20.7567402894136,126339.68356474,0.0,1.0
2011-05-23,20.86,21.53,20.84,21.53,118400,19.6811637471439,20.3133008377761,19.6622939832445,20.3133008377761,125491.76622538,0.0,1.0
2011-05-24,20.66,20.99,20.44,20.99,172400,19.4924661081493,19.8038172124905,19.2848987052551,19.8038172124905,182726.186632225,0.0,1.0
2011-05-25,21.44,21.49,20.59,20.63,86900,20.2283869002285,20.2755613099772,19.4264219345011,19.4641614623001,92105.0209880529,0.0,1.0
2011-05-26,24.77,26.41,21.34,21.42,3433900,23.3702025894897,24.917523229246,20.1340380807312,20.209517136329,3639579.18953827,0.0,1.0
2011-05-27,24.69,25.32,24.5,25.13,751000,23.2947235338919,23.8891210967251,23.1154607768469,23.7098583396801,795982.402324829,0.0,1.0
2011-05-31,24.98,25.25,24.4,25.05,516200,23.5683351104341,23.8230769230769,23.0211119573496,23.6343792840823,547118.663222474,0.0,1.0
2011-06-01,23.98,24.95,23.8,24.95,415300,22.6248469154608,23.5400304645849,22.4550190403656,23.5400304645849,440175.088795608,0.0,1.0
2011-06-02,24.02,24.25,23.81,24.0,111800,22.6625864432597,22.8795887281036,22.4644539223153,22.6437166793602,118496.448175654,0.0,1.0
2011-06-03,23.6,23.91,23.5,23.65,119800,22.2663214013709,22.5588027418126,22.1719725818736,22.3134958111196,126975.621569261,0.0,1.0
2011-06-06,23.45,23.61,23.13,23.55,136000,22.1247981721249,22.2757562833206,21.8228819497334,22.2191469916222,144145.947691314,0.0,1.0
2011-06-07,24.0,24.2,23.11,24.09,178500,22.6437166793602,22.8324143183549,21.804012185834,22.7286306169079,189191.55634485,0.0,1.0
2011-06-08,24.02,24.2,23.53,23.82,181800,22.6625864432597,22.8324143183549,22.2002772277228,22.473888804265,192689.215369713,0.0,1.0
2011-06-09,23.88,24.59,23.72,24.09,320300,22.5304980959634,23.2003747143945,22.3795399847677,22.7286306169079,339484.90474653,0.0,1.0
2011-06-10,23.27,23.88,23.04,23.79,204700,21.9549702970297,22.5304980959634,21.7379680121858,22.4455841584158,216960.849208912,0.0,1.0
2011-06-13,22.74,23.75,22.56,23.36,243600,21.4549215536938,22.4078446306169,21.2850936785986,22.0398842345773,258190.829835325,0.0,1.0
2011-06-14,23.66,23.8,22.94,23.04,224700,22.3229306930693,22.4550190403656,21.6436191926885,21.7379680121858,238158.782692929,0.0,1.0
2011-06-15,22.89,23.49,22.74,23.49,143700,21.5964447829398,22.1625376999238,21.4549215536938,22.1625376999238,152307.152082661,0.0,1.0
2011-06-16,22.37,22.99,22.12,22.95,207700,21.1058309215537,21.6907936024372,20.8699588728104,21.6530540746382,220140.539231514,0.0,1.0
2011-06-17,21.88,22.58,21.62,22.58,666100,20.6435217060168,21.3039634424981,20.3982147753237,21.3039634424981,705997.174685178,0.0,1.0
2011-06-20,21.97,22.4,21.59,21.64,231900,20.7284356435644,21.1341355674029,20.3699101294745,20.4170845392232,245790.038747174,0.0,1.0
2011-06-21,22.34,22.76,22.21,22.22,216400,21.0775262757045,21.4737913175933,20.954872810358,20.9643076923077,229361.640297062,0.0,1.0
2011-06-22,21.87,22.32,21.7,22.26,154000,20.634086824067,21.058656511805,20.4736938309216,21.0020472201066,163224.087826929,0.0,1.0
2011-06-23,22.01,22.15,21.26,21.78,211200,20.7661751713633,20.8982635186596,20.0585590251333,20.5491728865194,223850.177591217,0.0,1.0
2011-06-24,21.91,22.1,21.75,22.05,513700,20.671826351866,20.8510891089109,20.5208682406702,20.8039146991622,544468.92153697,0.0,1.0
2011-06-27,22.11,22.37,21.83,21.96,103000,20.8605239908606,21.1058309215537,20.5963472962681,20.7190007616146,109169.357442687,0.0,1.0
2011-06-28,22.63,22.79,22.11,22.11,252200,21.3511378522468,21.5020959634425,20.8605239908606,20.8605239908606,267305.941233451,0.0,1.0
2011-06-29,22.5,22.77,22.37,22.77,83700,21.2284843869002,21.483226199543,21.1058309215537,21.483226199543,88713.3516306104,0.0,1.0
2011-06-30,22.55,22.76,22.41,22.62,207300,21.2756587966489,21.4737913175933,21.1435704493526,21.341702970297,219716.580561834,0.0,1.0
2011-07-01,22.47,22.6,22.07,22.6,159700,21.200179741051,21.3228332063976,20.8227844630617,21.3228332063976,169265.498869874,0.0,1.0
2011-07-05,22.51,22.55,22.15,22.52,100500,21.23791926885,21.2756587966489,20.8982635186596,21.2473541507997,106519.615757184,0.0,1.0
2011-07-06,22.23,22.5,21.96,22.5,150300,20.9737425742574,21.2284843869002,20.7190007616146,21.2284843869002,159302.470132386,0.0,1.0
2011-07-07,22.13,22.41,22.07,22.41,154400,20.8793937547601,21.1435704493526,20.8227844630617,21.1435704493526,163648.04649661,0.0,1.0
2011-07-08,21.78,21.91,21.31,21.89,248800,20.5491728865194,20.671826351866,20.105733434882,20.6529565879665,263702.292541169,0.0,1.0
2011-07-11,21.07,21.6193,20.63,21.59,239000,19.8792962680883,20.3975543335872,19.4641614623001,20.3699101294745,253315.305134001,0.0,1.0
2011-07-12,21.32,21.53,20.81,20.91,170200,20.1151683168317,20.3133008377761,19.6339893373953,19.7283381568926,180394.413948983,0.0,1.0
2011-07-13,22.63,22.66,21.41,21.41,314600,21.3511378522468,21.379442498096,20.2000822543793,20.2000822543793,333443.493703583,0.0,1.0
2011-07-14,22.06,22.84,22.04,22.84,218300,20.813349581112,21.5492703731912,20.7944798172125,21.5492703731912,231375.443978043,0.0,1.0
2011-07-15,21.76,22.32,21.51,22.15,158000,20.53030312262,21.058656511805,20.2944310738766,20.8982635186596,167463.674523732,0.0,1.0
2011-07-18,21.24,21.75,21.08,21.75,112500,20.0396892612338,20.5208682406702,19.8887311500381,20.5208682406702,119238.375847595,0.0,1.0
2011-07-19,21.75,21.82,21.1,21.44,168700,20.5208682406702,20.5869124143184,19.9076009139376,20.2283869002285,178804.568937682,0.0,1.0
2011-07-20,21.15,21.84,20.91,21.84,196400,19.9547753236862,20.6057821782178,19.7283381568926,20.6057821782178,208163.706813045,0.0,1.0
2011-07-21,21.7,21.77,21.19,21.32,154100,20.4736938309216,20.5397380045697,19.9925148514852,20.1151683168317,163330.077494349,0.0,1.0
2011-07-22,21.47,21.71,21.05,21.71,117500,20.2566915460777,20.4831287128713,19.8604265041889,20.4831287128713,124537.859218599,0.0,1.0
2011-07-25,21.2,21.47,21.11,21.2,98200,20.0019497334349,20.2566915460777,19.9170357958873,20.0019497334349,104081.853406522,0.0,1.0
2011-07-26,21.24,21.32,21.05,21.23,124400,20.0396892612338,20.1151683168317,19.8604265041889,20.0302543792841,131851.146270585,0.0,1.0
2011-07-27,21.12,21.31,20.98,21.12,194100,19.926470677837,20.105733434882,19.7943823305407,19.926470677837,205725.944462383,0.0,1.0
2011-07-28,20.77,21.41,20.74,21.18,174200,19.5962498095963,20.2000822543793,19.5679451637471,19.9830799695354,184634.000645787,0.0,1.0
2011-07-29,20.65,20.79,20.07,20.48,147300,19.4830312261995,19.6151195734958,18.935808073115,19.3226382330541,156122.780109784,0.0,1.0
2011-08-01,20.52,21.09,20.2301,21.0,187800,19.360377760853,19.8981660319878,19.0868605331302,19.8132520944402,199048.595414918,0.0,1.0
2011-08-02,19.77,20.69,19.76,20.35,134900,18.652761614623,19.5207707539985,18.6433267326733,19.1999847677075,142980.061349693,0.0,1.0
2011-08-03,19.08,19.95,18.74,19.79,148900,18.0017547600914,18.8225894897182,17.6809687738005,18.6716313785225,157818.614788505,0.0,1.0
2011-08-04,18.21,18.92,18.13,18.86,293200,17.1809200304646,17.8507966488957,17.1054409748667,17.7941873571973,310761.704875686,0.0,1.0
2011-08-05,17.63,18.69,17.27,17.27,532400,16.63369687738,17.6337943640518,16.2940411271896,16.2940411271896,564288.989344529,0.0,1.0
2011-08-08,16.71,17.78,16.7,17.3,557000,15.7656877380046,16.7752201066261,15.7562528560548,16.3223457730388,590362.447529866,0.0,1.0
2011-08-09,17.33,17.52,15.77,17.09,702600,16.350650418888,16.529913175933,14.8788088347296,16.1242132520944,744683.403293512,0.0,1.0
2011-08-10,16.75,17.43,16.51,16.84,424500,15.8034272658035,16.4449992383854,15.5769900990099,15.8883412033511,449926.138198256,0.0,1.0
2011-08-11,17.08,17.42,16.5,16.89,366300,16.1147783701447,16.4355643564356,15.5675552170602,15.9355156130998,388240.151759768,0.0,1.0
2011-08-12,17.04,17.32,16.9,17.19,160700,16.0770388423458,16.3412155369383,15.9449504950495,16.2185620715918,170325.395544075,0.0,1.0
2011-08-15,17.89,17.92,17.15,17.25,120600,16.8790038080731,16.9073084539223,16.1808225437928,16.2751713632902,127823.538908621,0.0,1.0
2011-08-16,17.7,17.9,17.53,17.66,126100,16.6997410510282,16.8884386900228,16.5393480578827,16.6620015232293,133652.970616726,0.0,1.0
2011-08-17,17.51,17.97,17.21,17.86,139000,16.5204782939832,16.954482863671,16.2374318354912,16.8506991622239,147325.637713917,0.0,1.0
2011-08-18,16.62,17.01,16.51,16.68,176200,15.680773800457,16.0487341964966,15.5769900990099,15.7373830921554,186753.793994188,0.0,1.0
2011-08-19,16.28,16.84,16.01,16.27,150300,15.359987814166,15.8883412033511,15.1052460015232,15.3505529322163,159302.470132387,0.0,1.0
2011-08-22,16.27,16.96,16.05,16.72,167900,15.3505529322163,16.0015597867479,15.1429855293222,15.7751226199543,177956.651598321,0.0,1.0
2011-08-23,17.0,17.0,16.02,16.29,217000,16.0392993145468,16.0392993145468,15.114680883473,15.3694226961158,229997.578301583,0.0,1.0
2011-08-24,17.12,17.41,16.74,16.94,144900,16.1525178979436,16.4261294744859,15.7939923838538,15.9826900228484,153579.028091702,0.0,1.0
2011-08-25,16.64,17.48,16.42,17.27,125800,15.6996435643564,16.492173648134,15.4920761614623,16.2940411271896,133335.001614466,0.0,1.0
2011-08-26,16.91,17.14,16.35,16.46,123000,15.9543853769992,16.1713876618431,15.4260319878142,15.5298156892612,130367.290926704,0.0,1.0
2011-08-29,17.84,17.91,16.81,17.11,319300,16.8318293983245,16.8978735719726,15.8600365575019,16.1430830159939,338425.008072327,0.0,1.0
2011-08-30,17.78,18.0,17.16,17.68,304000,16.7752201066261,16.9827875095202,16.1902574257426,16.6808712871287,322208.588957054,0.0,1.0
2011-08-31,18.07,18.36,17.6,17.92,319300,17.0488316831683,17.3224432597106,16.6053922315308,16.9073084539223,338425.008072328,0.0,1.0
2011-09-01,17.33,18.26,17.19,18.1,298900,16.350650418888,17.2280944402133,16.2185620715918,17.0771363290175,316803.115918632,0.0,1.0
2011-09-02,16.68,17.26,16.55,17.0,149800,15.7373830921554,16.2846062452399,15.6147296268088,16.0392993145468,158772.521795285,0.0,1.0
2011-09-06,16.89,16.95,16.14,16.14,239800,15.9355156130998,15.9921249047982,15.2278994668698,15.2278994668698,254163.222473361,0.0,1.0
2011-09-07,17.93,17.93,17.11,17.11,133400,16.9167433358721,16.9167433358721,16.1430830159939,16.1430830159939,141390.216338392,0.0,1.0
2011-09-08,17.55,17.94,17.38,17.77,153900,16.5582178217822,16.9261782178218,16.3978248286367,16.7657852246763,163118.098159509,0.0,1.0
2011-09-09,17.04,17.45,16.85,17.32,157900,16.0770388423458,16.4638690022848,15.8977760853008,16.3412155369383,167357.684856312,0.0,1.0
2011-09-12,16.96,17.25,16.28,16.85,125800,16.0015597867479,16.2751713632902,15.359987814166,15.8977760853008,133335.001614466,0.0,1.0
2011-09-13,17.31,17.38,16.97,17.04,118500,16.3317806549886,16.3978248286367,16.0109946686976,16.0770388423458,125597.755892799,0.0,1.0
2011-09-14,17.33,17.55,17.06,17.43,85200,16.350650418888,16.5582178217822,16.0959086062452,16.4449992383854,90303.1966419117,0.0,1.0
2011-09-15,17.61,17.62,17.26,17.46,72000,16.6148271134806,16.6242619954303,16.2846062452399,16.4733038842346,76312.5605424603,0.0,1.0
2011-09-16,17.28,17.79,17.19,17.71,509200,16.3034760091394,16.7846549885758,16.2185620715918,16.7091759329779,539699.386503067,0.0,1.0
2011-09-19,16.81,16.99,16.47,16.99,151400,15.8600365575019,16.0298644325971,15.539250571211,16.0298644325971,160468.356474007,0.0,1.0
2011-09-20,16.31,17.08,16.3,16.8,119900,15.3882924600152,16.1147783701447,15.3788575780655,15.8506016755522,127081.611236681,0.0,1.0
2011-09-21,15.98,16.57,15.93,16.28,177000,15.076941355674,15.6335993907083,15.0297669459254,15.359987814166,187601.711333549,0.0,1.0
2011-09-22,15.02,15.96,14.9,15.47,310600,14.1711926884996,15.0580715917746,14.0579741051028,14.5957623762376,329203.907006781,0.0,1.0
2011-09-23,15.61,15.83,15.01,15.01,228500,14.7278507235339,14.935418126428,14.1617578065499,14.1617578065499,242186.390054892,0.0,1.0
2011-09-26,15.58,15.98,15.5,15.77,119300,14.6995460776847,15.076941355674,14.6240670220868,14.8788088347296,126445.67323216,0.0,1.0
2011-09-27,16.32,16.45,15.82,15.91,219400,15.397727341965,15.5203808073115,14.9259832444783,15.0108971820259,232541.330319664,0.0,1.0
2011-09-28,15.73,16.51,15.73,16.31,259600,14.8410693069307,15.5769900990099,14.8410693069307,15.3882924600152,275149.176622538,0.0,1.0
2011-09-29,15.45,16.1,15.13,15.87,175600,14.5768926123382,15.1901599390708,14.2749763899467,14.973157654227,186117.855989667,0.0,1.0
2011-09-30,15.43,15.73,15.1406,15.18,255700,14.5580228484387,14.8410693069307,14.2849773648134,14.3221507996954,271015.579593154,0.0,1.0
2011-10-03,17.13,17.669,16.14,16.17,648500,16.1619527798934,16.670492916984,15.2278994668698,15.256204112719,687342.993219243,0.0,1.0
2011-10-04,16.25,17.24,15.88,16.89,543800,15.3316831683168,16.2657364813404,14.9825925361767,15.9355156130998,576371.811430418,0.0,1.0
2011-10-05,16.98,17.1,15.91,16.34,375600,16.0204295506474,16.1336481340442,15.0108971820259,15.4165971058644,398097.190829835,0.0,1.0
2011-10-06,18.85,18.89,16.72,17.19,580600,17.7847524752475,17.8224920030465,15.7751226199543,16.2185620715918,615376.009041008,0.0,1.0
2011-10-07,18.13,18.99,18.11,18.99,335200,17.1054409748667,17.9168408225438,17.0865712109673,17.9168408225438,355277.365192122,0.0,1.0
2011-10-10,18.41,18.63,18.08,18.43,190900,17.3696176694593,17.5771850723534,17.0582665651181,17.3884874333587,202334.27510494,0.0,1.0
2011-10-11,18.49,18.77,18.12,18.32,136500,17.4450967250571,17.7092734196497,17.096006092917,17.2847037319117,144675.896028415,0.0,1.0
2011-10-12,18.69,18.89,18.47,18.62,164900,17.6337943640518,17.8224920030465,17.4262269611577,17.5677501904037,174776.961575718,0.0,1.0
2011-10-13,18.7,18.78,18.35,18.55,111700,17.6432292460015,17.7187083015994,17.3130083777609,17.5017060167555,118390.458508234,0.0,1.0
2011-10-14,19.2,19.31,18.43,18.87,132300,18.1149733434882,18.2187570449353,17.3884874333587,17.803622239147,140224.329996771,0.0,1.0
2011-10-17,18.32,19.32,17.94,19.09,161400,17.2847037319117,18.228191926885,16.9261782178218,18.0111896420411,171067.323216015,0.0,1.0
2011-10-18,18.66,19.1,18.13,18.33,210900,17.6054897182026,18.0206245239909,17.1054409748667,17.2941386138614,223532.208588957,0.0,1.0
2011-10-19,18.34,18.79,18.11,18.7,110200,17.3035734958111,17.7281431835491,17.0865712109673,17.6432292460015,116800.613496933,0.0,1.0
2011-10-20,18.33,18.42,17.64,18.37,133100,17.2941386138614,17.379052551409,16.6431317593298,17.3318781416603,141072.247336132,0.0,1.0
2011-10-21,18.9,18.91,18.44,18.61,111300,17.8319268849962,17.8413617669459,17.3979223153085,17.5583153084539,117966.499838553,0.0,1.0
2011-10-24,18.95,19.22,18.86,19.02,249200,17.8791012947449,18.1338431073877,17.7941873571973,17.945145468393,264126.251210849,0.0,1.0
2011-10-25,18.54,18.93,18.4906,18.76,198300,17.4922711348058,17.8602315308454,17.4456628179741,17.6998385376999,210177.510494026,0.0,1.0
2011-10-26,18.82,18.88,18.28,18.86,231400,17.7564478293983,17.8130571210967,17.2469642041127,17.7941873571973,245260.090410075,0.0,1.0
2011-10-27,19.34,19.7,18.92,19.43,234700,18.2470616907845,18.5867174409749,17.8507966488957,18.3319756283321,248757.749434937,0.0,1.0
2011-10-28,19.17,19.77,19.15,19.61,191300,18.086668697639,18.652761614623,18.0677989337395,18.5018035034273,202758.233774621,0.0,1.0
2011-10-31,18.86,19.3,18.301,18.88,177300,17.7941873571973,18.2093221629855,17.2667774562072,17.8130571210967,187919.680335808,0.0,1.0
2011-11-01,18.3,18.8,18.09,18.09,165500,17.2658339680122,17.7375780654989,17.0677014470678,17.0677014470678,175412.899580239,0.0,1.0
2011-11-02,18.25,18.6792,17.95,18.59,148700,17.2186595582635,17.6236046915461,16.9356130997715,17.5394455445545,157606.635453665,0.0,1.0
2011-11-03,18.58,18.68,18.1,18.45,157100,17.5300106626047,17.6243594821021,17.0771363290175,17.4073571972582,166509.767516952,0.0,1.0
2011-11-04,17.9,18.84,17.74,18.58,356500,16.8884386900228,17.7753175932978,16.7374805788271,17.5300106626047,377853.1643526,0.0,1.0
2011-11-07,17.6,17.95,17.09,17.83,274000,16.6053922315308,16.9356130997715,16.1242132520944,16.8223945163747,290411.688731031,0.0,1.0
2011-11-08,17.5,17.73,17.16,17.7,187200,16.5110434120335,16.7280456968774,16.1902574257426,16.6997410510282,198412.657410397,0.0,1.0
2011-11-09,16.74,17.2,16.6,17.07,324700,15.7939923838538,16.2279969535415,15.6619040365575,16.105343488195,344148.450113012,0.0,1.0
2011-11-10,16.7,17.08,16.64,16.95,265700,15.7562528560548,16.1147783701447,15.6996435643564,15.9921249047982,281614.546335164,0.0,1.0
2011-11-11,16.85,17.19,16.8,16.84,144600,15.8977760853008,16.2185620715918,15.8506016755522,15.8883412033511,153261.059089442,0.0,1.0
2011-11-14,16.64,16.96,16.53,16.79,161100,15.6996435643564,16.0015597867479,15.5958598629094,15.8411667936024,170749.354213756,0.0,1.0
2011-11-15,16.72,16.965,16.43,16.5,124300,15.7751226199543,16.0062772277228,15.501511043412,15.5675552170602,131745.156603164,0.0,1.0
2011-11-16,16.51,16.89,16.32,16.54,106700,15.5769900990099,15.9355156130998,15.397727341965,15.6052947448591,113090.97513723,0.0,1.0
2011-11-17,16.2,16.52,15.99,16.5,165700,15.2845087585682,15.5864249809596,15.0863762376238,15.5675552170602,175624.878915079,0.0,1.0
2011-11-18,16.33,16.44,16.22,16.22,167800,15.4071622239147,15.5109459253618,15.3033785224676,15.3033785224676,177850.661930901,0.0,1.0
2011-11-21,15.75,16.03,15.66,16.03,182400,14.8599390708302,15.1241157654227,14.7750251332826,15.1241157654227,193325.153374233,0.0,1.0
2011-11-22,15.51,15.97,15.42,15.72,248200,14.6335019040366,15.0675064737243,14.548587966489,14.831634424981,263066.354536648,0.0,1.0
2011-11-23,15.48,15.61,15.14,15.35,316200,14.6051972581874,14.7278507235339,14.2844112718964,14.4825437928408,335139.328382304,0.0,1.0
2011-11-25,15.43,15.61,15.42,15.44,76000,14.5580228484387,14.7278507235339,14.548587966489,14.5674577303884,80552.1472392638,0.0,1.0
2011-11-28,16.01,16.15,15.72,15.87,282600,15.1052460015232,15.2373343488195,14.831634424981,14.973157654227,299526.800129158,0.0,1.0
2011-11-29,15.86,16.07,15.69,16.01,309500,14.9637227722772,15.1618552932216,14.8033297791318,15.1052460015232,328038.02066516,0.0,1.0
2011-11-30,17.04,17.1,16.33,16.33,275300,16.0770388423458,16.1336481340442,15.4071622239147,15.4071622239147,291789.554407491,0.0,1.0
2011-12-01,16.97,17.29,16.905,17.03,131400,16.0109946686976,16.3129108910891,15.9496679360244,16.067603960396,139270.422989991,0.0,1.0
2011-12-02,17.57,17.67,17.0,17.1,193200,16.5770875856816,16.671436405179,16.0392993145468,16.1336481340442,204772.037455603,0.0,1.0
2011-12-05,17.71,17.85,17.58,17.7,175200,16.7091759329779,16.8412642802742,16.5865224676314,16.6997410510282,185693.897319987,0.0,1.0
2011-12-06,17.59,17.71,17.25,17.66,200300,16.5959573495811,16.7091759329779,16.2751713632902,16.6620015232293,212297.303842428,0.0,1.0
2011-12-07,17.35,17.54,17.2,17.54,219100,16.3695201827875,16.5487829398324,16.2279969535415,16.5487829398324,232223.361317404,0.0,1.0
2011-12-08,16.82,17.35,16.8,17.23,105500,15.8694714394516,16.3695201827875,15.8506016755522,16.2563015993907,111819.099128189,0.0,1.0
2011-12-09,17.42,17.57,16.86,16.86,167200,16.4355643564356,16.5770875856816,15.9072109672506,15.9072109672506,177214.723926381,0.0,1.0
2011-12-12,17.04,17.19,16.87,17.11,252400,16.0770388423458,16.2185620715918,15.9166458492003,16.1430830159939,267517.920568291,0.0,1.0
2011-12-13,16.61,17.47,16.58,17.18,163900,15.6713389185072,16.4827387661843,15.643034272658,16.209127189642,173717.064901518,0.0,1.0
2011-12-14,16.45,16.77,16.35,16.54,130200,15.5203808073115,15.822297029703,15.4260319878142,15.6052947448591,137998.546980949,0.0,1.0
2011-12-15,16.51,16.69,16.3,16.65,138600,15.5769900990099,15.7468179741051,15.3788575780655,15.7090784463062,146901.679044236,0.0,1.0
2011-12-16,16.61,16.97,16.1934,16.62,428700,15.6713389185072,16.0109946686976,15.2782817364813,15.680773800457,454377.704229901,0.0,1.0
2011-12-19,16.21,16.76,16.19,16.68,119400,15.2939436405179,15.8128621477532,15.2750738766184,15.7373830921554,126551.66289958,0.0,1.0
2011-12-20,16.81,16.83,16.39,16.48,129100,15.8600365575019,15.8789063214014,15.4637715156131,15.5486854531607,136832.660639328,0.0,1.0
2011-12-21,17.01,17.07,16.61,16.72,76500,16.0487341964966,16.105343488195,15.6713389185072,15.7751226199543,81082.0955763641,0.0,1.0
2011-12-22,17.09,17.12,16.92,17.08,93600,16.1242132520944,16.1525178979436,15.963820258949,16.1147783701447,99206.3287051988,0.0,1.0
2011-12-23,17.1,17.27,17.03,17.08,69000,16.1336481340442,16.2940411271896,16.067603960396,16.1147783701447,73132.8705198578,0.0,1.0
2011-12-27,17.21,17.495,16.88,16.99,140800,16.2374318354912,16.5063259710586,15.92608073115,16.0298644325971,149233.451727479,0.0,1.0
2011-12-28,16.53,17.19,16.42,17.19,146400,15.5958598629094,16.2185620715918,15.4920761614623,16.2185620715918,155168.873103003,0.0,1.0
2011-12-29,17.22,17.28,16.48,16.63,99300,16.246866717441,16.3034760091394,15.5486854531607,15.6902086824067,105247.739748143,0.0,1.0
2011-12-30,16.84,17.17,16.58,17.17,167400,15.8883412033511,16.1996923076923,15.643034272658,16.1996923076923,177426.703261221,0.0,1.0
2012-01-03,17.0,17.27,16.66,17.22,167400,16.0392993145468,16.2940411271896,15.7185133282559,16.246866717441,177426.703261221,0.0,1.0
2012-01-04,16.97,17.06,16.72,16.86,148700,16.0109946686976,16.0959086062452,15.7751226199543,15.9072109672506,157606.635453665,0.0,1.0
2012-01-05,17.03,17.15,16.83,16.83,227400,16.067603960396,16.1808225437928,15.8789063214014,15.8789063214014,241020.503713272,0.0,1.0
2012-01-06,17.02,17.11,16.955,16.97,279700,16.0581690784463,16.1430830159939,15.996842345773,16.0109946686976,296453.099773975,0.0,1.0
2012-01-09,17.11,17.27,16.92,17.07,142000,16.1430830159939,16.2940411271896,15.963820258949,16.105343488195,150505.327736519,0.0,1.0
2012-01-10,17.77,17.79,17.24,17.24,151800,16.7657852246763,16.7846549885758,16.2657364813404,16.2657364813404,160892.315143688,0.0,1.0
2012-01-11,17.75,17.81,17.5503,17.71,214700,16.7469154607769,16.8035247524752,16.5585008682407,16.7091759329779,227559.81595092,0.0,1.0
2012-01-12,17.5,17.82,17.355,17.73,161600,16.5110434120335,16.812959634425,16.3742376237624,16.7280456968774,171279.302550856,0.0,1.0
2012-01-13,17.44,17.6,17.03,17.23,125500,16.4544341203351,16.6053922315308,16.067603960396,16.2563015993907,133017.032612205,0.0,1.0
2012-01-17,17.47,17.78,17.43,17.65,85400,16.4827387661843,16.7752201066261,16.4449992383854,16.6525666412795,90515.1759767517,0.0,1.0
2012-01-18,17.29,17.45,17.1397,17.45,109200,16.3129108910891,16.4638690022848,16.1711046153846,16.4638690022848,115740.716822732,0.0,1.0
2012-01-19,17.23,17.355,17.04,17.28,64300,16.2563015993907,16.3742376237624,16.0770388423458,16.3034760091394,68151.356151114,0.0,1.0
2012-01-20,17.14,17.34,17.06,17.22,100500,16.1713876618431,16.3600853008378,16.0959086062452,16.246866717441,106519.615757184,0.0,1.0
2012-01-23,16.88,17.14,16.8,17.13,60600,15.92608073115,16.1713876618431,15.8506016755522,16.1619527798934,64229.738456571,0.0,1.0
2012-01-24,17.14,17.14,16.7,16.77,114200,16.1713876618431,16.1713876618431,15.7562528560548,15.822297029703,121040.200193736,0.0,1.0
2012-01-25,17.23,17.4,16.94,17.17,123300,16.2563015993907,16.4166945925362,15.9826900228484,16.1996923076923,130685.259928964,0.0,1.0
2012-01-26,17.25,17.37,16.92,17.37,174500,16.2751713632902,16.388389946687,15.963820258949,16.388389946687,184951.969648046,0.0,1.0
2012-01-27,17.38,17.61,17.2,17.23,254600,16.3978248286367,16.6148271134806,16.2279969535415,16.2563015993907,269849.693251534,0.0,1.0
2012-01-30,17.11,17.54,17.09,17.2,136800,16.1430830159939,16.5487829398324,16.1242132520944,16.2279969535415,144993.865030675,0.0,1.0
2012-01-31,16.97,17.23,16.9,17.23,123400,16.0109946686976,16.2563015993907,15.9449504950495,16.2563015993907,130791.249596384,0.0,1.0
2012-02-01,17.34,17.4,16.97,17.07,178000,16.3600853008378,16.4166945925362,16.0109946686976,16.105343488195,188661.608007749,0.0,1.0
2012-02-02,17.56,17.68,17.19,17.42,125300,16.5676527037319,16.6808712871287,16.2185620715918,16.4355643564356,132805.053277365,0.0,1.0
2012-02-03,18.27,18.32,17.79,17.79,109900,17.237529322163,17.2847037319117,16.7846549885758,16.7846549885758,116482.644494672,0.0,1.0
2012-02-06,18.34,18.34,18.1,18.23,100500,17.3035734958111,17.3035734958111,17.0771363290175,17.1997897943641,106519.615757184,0.0,1.0
2012-02-07,18.12,18.26,18.03,18.18,127400,17.096006092917,17.2280944402133,17.0110921553694,17.1526153846154,135030.836293187,0.0,1.0
2012-02-08,17.85,18.1,17.57,18.1,139300,16.8412642802742,17.0771363290175,16.5770875856816,17.0771363290175,147643.606716177,0.0,1.0
2012-02-09,17.72,17.85,17.5,17.85,111400,16.7186108149276,16.8412642802742,16.5110434120335,16.8412642802742,118072.489505974,0.0,1.0
2012-02-10,17.35,17.6,17.31,17.51,79600,16.3695201827875,16.6053922315308,16.3317806549886,16.5204782939832,84367.7752663869,0.0,1.0
2012-02-13,17.11,17.6,17.0898,17.48,103800,16.1430830159939,16.6053922315308,16.1240245544554,16.492173648134,110017.274782047,0.0,1.0
2012-02-14,16.94,17.1,16.58,17.08,136500,15.9826900228484,16.1336481340442,15.643034272658,16.1147783701447,144675.896028415,0.0,1.0
2012-02-15,17.08,17.33,16.89,16.99,81400,16.1147783701447,16.350650418888,15.9355156130998,16.0298644325971,86275.5892799484,0.0,1.0
2012-02-16,16.99,17.35,16.91,17.07,79800,16.0298644325971,16.3695201827875,15.9543853769992,16.105343488195,84579.754601227,0.0,1.0
2012-02-17,16.66,17.08,16.63,16.99,67800,15.7185133282559,16.1147783701447,15.6902086824067,16.0298644325971,71860.9945108169,0.0,1.0
2012-02-21,16.33,16.7,16.29,16.7,55500,15.4071622239147,15.7562528560548,15.3694226961158,15.7562528560548,58824.2654181466,0.0,1.0
2012-02-22,16.02,16.37,15.89,16.33,68300,15.114680883473,15.4449017517136,14.9920274181264,15.4071622239147,72390.9428479172,0.0,1.0
2012-02-23,16.23,16.29,15.85,16.04,80100,15.3128134044174,15.3694226961158,14.9542878903275,15.1335506473724,84897.7236034871,0.0,1.0
2012-02-24,16.0,16.24,15.93,16.24,82000,15.0958111195735,15.3222482863671,15.0297669459254,15.3222482863671,86911.5272844688,0.0,1.0
2012-02-27,15.29,15.61,15.14,15.54,407800,14.4259345011424,14.7278507235339,14.2844112718964,14.6618065498858,432225.863739103,0.0,1.0
2012-02-28,15.42,15.6,15.2,15.22,505700,14.548587966489,14.7184158415842,14.3410205635948,14.3598903274943,535989.748143363,0.0,1.0
2012-02-29,15.27,15.84,15.27,15.49,186600,14.407064737243,14.9448530083778,14.407064737243,14.6146321401371,197776.719405876,0.0,1.0
2012-03-01,15.31,15.55,15.26,15.3,189000,14.4448042650419,14.6712414318355,14.3976298552932,14.4353693830922,200320.471423959,0.0,1.0
2012-03-02,14.89,15.44,14.87,15.25,298900,14.0485392231531,14.5674577303884,14.0296694592536,14.3881949733435,316803.115918631,0.0,1.0
2012-03-05,14.71,15.03,14.65,14.85,240500,13.8787113480579,14.1806275704494,13.8221020563595,14.0107996953542,254905.150145302,0.0,1.0
2012-03-06,14.32,14.65,14.216,14.57,289300,13.5107509520183,13.8221020563595,13.4126281797411,13.7466230007616,306628.107846302,0.0,1.0
2012-03-07,14.49,14.64,14.32,14.32,234200,13.6711439451638,13.8126671744098,13.5107509520183,13.5107509520183,248227.801097836,0.0,1.0
2012-03-08,14.65,14.93,14.42,14.55,267100,13.8221020563595,14.086278750952,13.6050997715156,13.7277532368622,283098.401679044,0.0,1.0
2012-03-09,16.0,16.39,14.71,15.55,434500,15.0958111195735,15.4637715156131,13.8787113480579,14.6712414318355,460525.104940265,0.0,1.0
2012-03-12,15.83,16.0,15.78,16.0,195300,14.935418126428,15.0958111195735,14.8882437166794,15.0958111195735,206997.820471424,0.0,1.0
2012-03-13,16.05,16.05,15.78,15.91,305900,15.1429855293222,15.1429855293222,14.8882437166794,15.0108971820259,324222.392638036,0.0,1.0
2012-03-14,15.73,16.03,15.61,15.94,161500,14.8410693069307,15.1241157654227,14.7278507235339,15.0392018278751,171173.312883436,0.0,1.0
2012-03-15,15.75,15.78,15.5,15.78,238300,14.8599390708302,14.8882437166794,14.6240670220868,14.8882437166794,252573.377462059,0.0,1.0
2012-03-16,15.5,15.855,15.47,15.77,382700,14.6240670220868,14.9590053313024,14.5957623762376,14.8788088347296,405622.457216662,0.0,1.0
2012-03-19,15.66,15.7,15.28,15.45,157100,14.7750251332826,14.8127646610815,14.4164996191927,14.5768926123382,166509.767516951,0.0,1.0
2012-03-20,15.5,15.64,15.4219,15.53,104900,14.6240670220868,14.7561553693831,14.5503805940594,14.652371667936,111183.161123668,0.0,1.0
2012-03-21,15.61,15.7299,15.37,15.48,98400,14.7278507235339,14.8409749581112,14.5014135567403,14.6051972581874,104293.832741363,0.0,1.0
2012-03-22,15.52,15.58,15.36,15.49,187800,14.6429367859863,14.6995460776847,14.4919786747906,14.6146321401371,199048.595414918,0.0,1.0
2012-03-23,15.58,15.62,15.26,15.47,104400,14.6995460776847,14.7372856054836,14.3976298552932,14.5957623762376,110653.212786568,0.0,1.0
2012-03-26,16.26,16.31,15.65,15.73,175600,15.3411180502666,15.3882924600152,14.7655902513328,14.8410693069307,186117.855989667,0.0,1.0
2012-03-27,16.08,16.25,16.001,16.24,182000,15.1712901751714,15.3316831683168,15.0967546077685,15.3222482863671,192901.194704552,0.0,1.0
2012-03-28,16.07,16.34,16.03,16.04,320800,15.1618552932216,15.4165971058644,15.1241157654227,15.1335506473724,340014.85308363,0.0,1.0
2012-03-29,16.0,16.22,15.85,15.98,157400,15.0958111195735,15.3033785224676,14.9542878903275,15.076941355674,166827.736519212,0.0,1.0
2012-03-30,16.0,16.11,15.92,16.11,179800,15.0958111195735,15.1995948210206,15.0203320639756,15.1995948210206,190569.422021311,0.0,1.0
2012-04-02,16.27,16.28,15.76,15.95,195500,15.3505529322163,15.359987814166,14.8693739527799,15.0486367098248,207209.799806264,0.0,1.0
2012-04-03,16.14,16.32,16.0,16.22,103400,15.2278994668698,15.397727341965,15.0958111195735,15.3033785224676,109593.316112367,0.0,1.0
2012-04-04,15.77,16.0,15.633,15.96,129600,14.8788088347296,15.0958111195735,14.7495509520183,15.0580715917746,137362.608976429,0.0,1.0
2012-04-05,15.74,15.83,15.64,15.68,76900,14.8505041888804,14.935418126428,14.7561553693831,14.793894897182,81506.0542460447,0.0,1.0
2012-04-09,15.14,15.55,15.11,15.49,123900,14.2844112718964,14.6712414318355,14.2561066260472,14.6146321401371,131321.197933484,0.0,1.0
2012-04-10,14.66,15.13,14.65,15.13,153100,13.8315369383092,14.2749763899467,13.8221020563595,14.2749763899467,162270.180820149,0.0,1.0
2012-04-11,14.75,14.8801,14.63,14.81,126000,13.9164508758568,14.0391986900229,13.80323229246,13.9730601675552,133546.980949306,0.0,1.0
2012-04-12,14.64,14.99,14.55,14.73,90400,13.8126671744098,14.1428880426504,13.7277532368622,13.8975811119574,95814.6593477555,0.0,1.0
2012-04-13,14.24,14.57,14.22,14.57,129600,13.4352718964204,13.7466230007616,13.4164021325209,13.7466230007616,137362.608976429,0.0,1.0
2012-04-16,14.08,14.29,13.975,14.24,118600,13.2843137852247,13.4824463061691,13.1852475247525,13.4352718964204,125703.745560219,0.0,1.0
2012-04-17,14.42,14.46,14.17,14.17,81900,13.6050997715156,13.6428392993146,13.3692277227723,13.3692277227723,86805.5376170488,0.0,1.0
2012-04-18,14.12,14.28,14.04,14.28,77000,13.3220533130236,13.4730114242193,13.2465742574257,13.4730114242193,81612.0439134647,0.0,1.0
2012-04-19,13.96,14.37,13.9,14.17,129300,13.1710952018279,13.5579253617669,13.1144859101295,13.3692277227723,137044.639974168,0.0,1.0
2012-04-20,14.3,14.36,14.015,14.05,99100,13.4918811881188,13.5484904798172,13.2229870525514,13.2560091393755,105035.760413303,0.0,1.0
2012-04-23,14.02,14.19,13.96,14.1,62900,13.2277044935263,13.3880974866717,13.1710952018279,13.3031835491241,66667.5008072327,0.0,1.0
2012-04-24,14.33,14.33,13.96,14.02,99900,13.520185833968,13.520185833968,13.1710952018279,13.2277044935263,105883.677752664,0.0,1.0
2012-04-25,14.65,14.66,14.44,14.51,134300,13.8221020563595,13.8315369383092,13.6239695354151,13.6900137090632,142344.123345173,0.0,1.0
2012-04-26,14.52,14.67,14.47,14.62,71600,13.6994485910129,13.840971820259,13.6522741812643,13.7937974105103,75888.6018727804,0.0,1.0
2012-04-27,14.46,14.55,13.88,14.5,190400,13.6428392993146,13.7277532368622,13.09561614623,13.6805788271135,201804.326767839,0.0,1.0
2012-04-30,14.06,14.5,14.06,14.44,69000,13.2654440213252,13.6805788271135,13.2654440213252,13.6239695354151,73132.870519858,0.0,1.0
2012-05-01,13.82,14.15,13.76,14.07,153200,13.0390068545316,13.3503579588728,12.9823975628332,13.2748789032749,162376.170487569,0.0,1.0
2012-05-02,13.99,13.99,13.68,13.71,84000,13.1993998476771,13.1993998476771,12.9069185072353,12.9352231530845,89031.3206328704,0.0,1.0
2012-05-03,13.83,14.07,13.77,14.01,146500,13.0484417364813,13.2748789032749,12.9918324447829,13.2182696115765,155274.862770423,0.0,1.0
2012-05-04,14.32,14.49,13.62,13.71,341300,13.5107509520183,13.6711439451638,12.8503092155369,12.9352231530845,361742.734904746,0.0,1.0
2012-05-07,14.46,14.55,14.2599,14.3,161000,13.6428392993146,13.7277532368622,13.4540473115004,13.4918811881188,170643.364546335,0.0,1.0
2012-05-08,15.18,15.32,14.38,14.38,182600,14.3221507996954,14.4542391469916,13.5673602437167,13.5673602437167,193537.132709073,0.0,1.0
2012-05-09,15.17,15.35,15.01,15.01,223000,14.3127159177456,14.4825437928408,14.1617578065499,14.1617578065499,236356.958346788,0.0,1.0
2012-05-10,15.21,15.74,15.145,15.31,254500,14.3504554455446,14.8505041888804,14.2891287128713,14.4448042650419,269743.703584113,0.0,1.0
2012-05-11,15.15,15.24,14.99,15.07,91000,14.2938461538462,14.3787600913938,14.1428880426504,14.2183670982483,96450.5973522761,0.0,1.0
2012-05-14,14.94,15.11,14.89,14.99,100900,14.0957136329018,14.2561066260472,14.0485392231531,14.1428880426504,106943.574426864,0.0,1.0
2012-05-15,14.92,15.04,14.81,14.93,73000,14.0768438690023,14.1900624523991,13.9730601675552,14.086278750952,77372.4572166612,0.0,1.0
2012-05-16,14.66,15.0899,14.66,14.96,82300,13.8315369383092,14.2371425133283,13.8315369383092,14.1145833968012,87229.4962867292,0.0,1.0
2012-05-17,14.39,14.67,14.39,14.62,94000,13.5767951256664,13.840971820259,13.5767951256664,13.7937974105103,99630.287374879,0.0,1.0
2012-05-18,13.91,14.54,13.88,14.36,93800,13.1239207920792,13.7183183549124,13.09561614623,13.5484904798172,99418.3080400388,0.0,1.0
2012-05-21,13.93,14.36,13.87,13.99,242200,13.1427905559787,13.5484904798172,13.0861812642803,13.1993998476771,256706.974491443,0.0,1.0
2012-05-22,13.91,14.26,13.83,13.87,96800,13.1239207920792,13.4541416603199,13.0484417364813,13.0861812642803,102597.998062641,0.0,1.0
2012-05-23,13.87,13.9,13.67,13.77,55000,13.0861812642803,13.1144859101295,12.8974836252856,12.9918324447829,58294.3170810461,0.0,1.0
2012-05-24,13.77,13.98,13.62,13.86,43300,12.9918324447829,13.1899649657273,12.8503092155369,13.0767463823305,45893.5259928965,0.0,1.0
2012-05-25,13.7,13.81,13.67,13.73,52400,12.9257882711348,13.0295719725819,12.8974836252856,12.954092916984,55538.585728124,0.0,1.0
2012-05-29,14.91,15.25,14.12,14.12,393200,14.0674089870526,14.3881949733435,13.3220533130236,13.3220533130236,416751.372295769,0.0,1.0
2012-05-30,14.98,15.04,14.55,14.75,455200,14.1334531607007,14.1900624523991,13.7277532368622,13.9164508758568,482464.966096222,0.0,1.0
2012-05-31,14.42,14.96,14.37,14.94,174600,13.6050997715156,14.1145833968012,13.5579253617669,14.0957136329018,185057.959315467,0.0,1.0
2012-06-01,14.08,14.94,13.5,14.19,115400,13.2843137852247,14.0957136329018,12.7370906321401,13.3880974866717,122312.076202777,0.0,1.0
2012-06-04,13.86,14.11,13.73,14.08,104400,13.0767463823305,13.3126184310739,12.954092916984,13.2843137852247,110653.212786568,0.0,1.0
2012-06-05,13.77,13.94,13.65,13.77,86000,12.9918324447829,13.1522254379284,12.8786138613861,12.9918324447829,91151.1139812725,0.0,1.0
2012-06-06,13.84,13.92,13.75,13.84,98500,13.0578766184311,13.1333556740289,12.9729626808835,13.0578766184311,104399.822408782,0.0,1.0
2012-06-07,13.86,14.07,13.84,14.04,170700,13.0767463823305,13.2748789032749,13.0578766184311,13.2465742574257,180924.362286084,0.0,1.0
2012-06-08,13.97,14.08,13.8,13.8,102700,13.1805300837776,13.2843137852247,13.0201370906321,13.0201370906321,108851.388440426,0.0,1.0
2012-06-11,13.73,14.42,13.5702,14.33,349200,12.954092916984,13.6050997715156,12.8033235034273,13.520185833968,370115.918630933,0.0,1.0
2012-06-12,13.5,13.82,13.3,13.74,393300,12.7370906321401,13.0390068545316,12.5483929931455,12.9635277989337,416857.361963191,0.0,1.0
2012-06-13,13.5,13.66,13.36,13.43,207000,12.7370906321401,12.8880487433359,12.6050022848439,12.671046458492,219398.611559574,0.0,1.0
2012-06-14,13.57,13.6,13.38,13.47,161200,12.8031348057883,12.8314394516375,12.6238720487433,12.7087859862909,170855.343881175,0.0,1.0
2012-06-15,13.64,13.85,13.42,13.5,369900,12.8691789794364,13.0673115003808,12.6616115765423,12.7370906321401,392055.779786891,0.0,1.0
2012-06-18,14.41,14.48,13.56,13.56,275400,13.5956648895659,13.661709063214,12.7936999238385,12.7936999238385,291895.544074911,0.0,1.0
2012-06-19,15.0,15.01,14.46,14.49,177700,14.1523229246002,14.1617578065499,13.6428392993146,13.6711439451638,188343.639005489,0.0,1.0
2012-06-20,15.06,15.27,14.94,15.05,141800,14.2089322162986,14.407064737243,14.0957136329018,14.1994973343488,150293.348401679,0.0,1.0
2012-06-21,15.02,15.139,14.85,15.06,209200,14.1711926884996,14.2834677837014,14.0107996953542,14.2089322162986,221730.384242816,0.0,1.0
2012-06-22,15.3,15.37,14.87,15.1,1012100,14.4353693830922,14.5014135567403,14.0296694592536,14.2466717440975,1072721.42395867,0.0,1.0
2012-06-25,14.73,15.21,14.58,15.07,146500,13.8975811119574,14.3504554455446,13.7560578827114,14.2183670982483,155274.862770422,0.0,1.0
2012-06-26,14.67,14.97,14.65,14.72,104800,13.840971820259,14.124018278751,13.8221020563595,13.8881462300076,111077.171456248,0.0,1.0
2012-06-27,14.97,15.06,14.52,14.68,144100,14.124018278751,14.2089322162986,13.6994485910129,13.8504067022087,152731.11075234,0.0,1.0
2012-06-28,14.69,14.91,14.32,14.81,131000,13.8598415841584,14.0674089870526,13.5107509520183,13.9730601675552,138846.46432031,0.0,1.0
2012-06-29,15.15,15.18,14.87,14.96,171100,14.2938461538462,14.3221507996954,14.0296694592536,14.1145833968012,181348.320955763,0.0,1.0
2012-07-02,15.58,15.59,14.96,15.08,148000,14.6995460776847,14.7089809596344,14.1145833968012,14.227801980198,156864.707781724,0.0,1.0
2012-07-03,15.79,15.84,15.46,15.54,93000,14.8976785986291,14.9448530083778,14.5863274942879,14.6618065498858,98570.390700678,0.0,1.0
2012-07-05,15.5,15.87,15.47,15.73,119400,14.6240670220868,14.973157654227,14.5957623762376,14.8410693069307,126551.66289958,0.0,1.0
2012-07-06,15.02,15.42,15.01,15.33,101800,14.1711926884996,14.548587966489,14.1617578065499,14.4636740289414,107897.481433646,0.0,1.0
2012-07-09,14.64,15.06,14.61,14.99,229300,13.8126671744098,14.2089322162986,13.7843625285605,14.1428880426504,243034.307394252,0.0,1.0
2012-07-10,14.07,14.78,14.07,14.77,207000,13.2748789032749,13.944755521706,13.2748789032749,13.9353206397563,219398.611559575,0.0,1.0
2012-07-11,14.67,14.81,14.04,14.12,230300,13.840971820259,13.9730601675552,13.2465742574257,13.3220533130236,244094.204068452,0.0,1.0
2012-07-12,14.91,15.09,14.49,14.64,190600,14.0674089870526,14.2372368621478,13.6711439451638,13.8126671744098,202016.306102679,0.0,1.0
2012-07-13,14.92,15.09,14.835,14.99,103400,14.0768438690023,14.2372368621478,13.9966473724296,14.1428880426504,109593.316112367,0.0,1.0
2012-07-16,14.58,14.94,14.54,14.94,106300,13.7560578827114,14.0957136329018,13.7183183549124,14.0957136329018,112667.016467549,0.0,1.0
2012-07-17,14.73,14.825,14.46,14.68,91600,13.8975811119574,13.9872124904798,13.6428392993146,13.8504067022087,97086.5353567966,0.0,1.0
2012-07-18,14.43,14.85,14.325,14.68,113900,13.6145346534653,14.0107996953542,13.5154683929931,13.8504067022087,120722.231191476,0.0,1.0
2012-07-19,14.43,14.56,14.31,14.47,74100,13.6145346534653,13.7371881188119,13.5013160700685,13.6522741812643,78538.3435582825,0.0,1.0
2012-07-20,14.23,14.35,14.17,14.32,98600,13.4258370144707,13.5390555978675,13.3692277227723,13.5107509520183,104505.812076203,0.0,1.0
2012-07-23,14.08,14.18,13.7,14.0,103100,13.2843137852247,13.378662604722,12.9257882711348,13.2088347296268,109275.347110106,0.0,1.0
2012-07-24,13.74,14.17,13.67,14.15,91700,12.9635277989337,13.3692277227723,12.8974836252856,13.3503579588728,97192.5250242173,0.0,1.0
2012-07-25,13.62,14.11,13.5,13.87,134700,12.8503092155369,13.3126184310739,12.7370906321401,13.0861812642803,142768.082014854,0.0,1.0
2012-07-26,13.77,13.83,13.49,13.81,100900,12.9918324447829,13.0484417364813,12.7276557501904,13.0295719725819,106943.574426865,0.0,1.0
2012-07-27,14.48,14.56,13.82,13.88,118000,13.661709063214,13.7371881188119,13.0390068545316,13.09561614623,125067.807555699,0.0,1.0
2012-07-30,14.47,14.7386,14.19,14.51,135600,13.6522741812643,13.9056951104341,13.3880974866717,13.6900137090632,143721.989021634,0.0,1.0
2012-07-31,14.61,14.82,14.41,14.46,375300,13.7843625285605,13.982495049505,13.5956648895659,13.6428392993146,397779.221827576,0.0,1.0
2012-08-01,14.22,14.81,14.1,14.7,219600,13.4164021325209,13.9730601675552,13.3031835491241,13.8692764661082,232753.309654505,0.0,1.0
2012-08-02,14.31,14.42,13.75,14.01,212700,13.5013160700685,13.6050997715156,12.9729626808835,13.2182696115765,225440.022602519,0.0,1.0
2012-08-03,14.37,14.5395,13.88,14.03,148000,13.5579253617669,13.7178466108149,13.09561614623,13.237139375476,156864.707781725,0.0,1.0
2012-08-06,14.54,14.79,14.4,14.4,88300,13.7183183549124,13.9541904036558,13.5862300076161,13.5862300076161,93588.8763319342,0.0,1.0
2012-08-07,14.63,14.77,14.41,14.58,134700,13.80323229246,13.9353206397563,13.5956648895659,13.7560578827114,142768.082014853,0.0,1.0
2012-08-08,14.58,14.65,14.5,14.55,162400,13.7560578827114,13.8221020563595,13.6805788271135,13.7277532368622,172127.219890216,0.0,1.0
2012-08-09,14.55,14.68,14.53,14.55,89600,13.7277532368622,13.8504067022087,13.7088834729627,13.7277532368622,94966.7420083949,0.0,1.0
2012-08-10,14.79,14.815,14.55,14.59,131600,13.9541904036558,13.9777776085301,13.7277532368622,13.7654927646611,139482.40232483,0.0,1.0
2012-08-13,14.88,14.88,14.55,14.8,117000,14.0391043412034,14.0391043412034,13.7277532368622,13.9636252856055,124007.910881498,0.0,1.0
2012-08-14,14.81,15.0,14.724,15.0,112300,13.9730601675552,14.1523229246002,13.8919201827875,14.1523229246002,119026.396512754,0.0,1.0
2012-08-15,15.35,15.4,14.81,14.81,166400,14.4825437928408,14.5297182025895,13.9730601675552,13.9730601675552,176366.80658702,0.0,1.0
2012-08-16,15.26,15.37,14.94,15.3,128900,14.3976298552932,14.5014135567403,14.0957136329018,14.4353693830922,136620.681304488,0.0,1.0
2012-08-17,15.5,15.53,15.136,15.24,84300,14.6240670220868,14.652371667936,14.2806373191165,14.3787600913938,89349.2896351309,0.0,1.0
2012-08-20,15.27,15.44,15.11,15.44,101600,14.407064737243,14.5674577303884,14.2561066260472,14.5674577303884,107685.502098805,0.0,1.0
2012-08-21,15.42,15.8,15.22,15.3,95600,14.548587966489,14.9071134805788,14.3598903274943,14.4353693830922,101326.1220536,0.0,1.0
2012-08-22,15.0,15.45,14.9,15.45,167200,14.1523229246002,14.5768926123382,14.0579741051028,14.5768926123382,177214.72392638,0.0,1.0
2012-08-23,14.81,14.99,14.81,14.94,111300,13.9730601675552,14.1428880426504,13.9730601675552,14.0957136329018,117966.499838554,0.0,1.0
2012-08-24,14.85,14.94,14.7348,14.74,226500,14.0107996953542,14.0957136329018,13.9021098552932,13.9070159939071,240066.596706489,0.0,1.0
2012-08-27,15.0,15.06,14.75,14.89,98900,14.1523229246002,14.2089322162986,13.9164508758568,14.0485392231531,104823.781078463,0.0,1.0
2012-08-28,15.07,15.199,14.9,15.0,112400,14.2183670982483,14.3400770753999,14.0579741051028,14.1523229246002,119132.386180174,0.0,1.0
2012-08-29,15.01,15.1986,14.902,15.1,176600,14.1617578065499,14.3396996801219,14.0598610814928,14.2466717440975,187177.752663868,0.0,1.0
2012-08-30,14.82,15.01,14.73,14.95,127700,13.982495049505,14.1617578065499,13.8975811119574,14.1051485148515,135348.805295447,0.0,1.0
2012-08-31,14.73,14.97,14.69,14.97,81000,13.8975811119574,14.124018278751,13.8598415841584,14.124018278751,85851.6306102677,0.0,1.0
2012-09-04,14.81,14.92,14.52,14.7,92900,13.9730601675552,14.0768438690023,13.6994485910129,13.8692764661082,98464.4010332581,0.0,1.0
2012-09-05,14.64,14.88,14.49,14.85,76600,13.8126671744098,14.0391043412034,13.6711439451638,14.0107996953542,81188.085243784,0.0,1.0
2012-09-06,15.02,15.03,14.7,14.71,158300,14.1711926884996,14.1806275704494,13.8692764661082,13.8787113480579,167781.643525993,0.0,1.0
2012-09-07,15.02,15.1,14.9388,15.1,75700,14.1711926884996,14.2466717440975,14.0945814470678,14.2466717440975,80234.1782370037,0.0,1.0
2012-09-10,14.95,15.0,14.82,14.98,76800,14.1051485148515,14.1523229246002,13.982495049505,14.1334531607007,81400.0645786244,0.0,1.0
2012-09-11,14.98,15.0,14.68,14.94,86900,14.1334531607007,14.1523229246002,13.8504067022087,14.0957136329018,92105.0209880529,0.0,1.0
2012-09-12,14.38,14.98,14.2501,14.98,124900,13.5673602437167,14.1334531607007,13.4448011271896,14.1334531607007,132381.094607685,0.0,1.0
2012-09-13,14.97,15.0,14.4,14.42,123100,14.124018278751,14.1523229246002,13.5862300076161,13.6050997715156,130473.280594123,0.0,1.0
2012-09-14,14.88,15.1,14.85,15.0,110400,14.0391043412034,14.2466717440975,14.0107996953542,14.1523229246002,117012.592831772,0.0,1.0
2012-09-17,14.73,14.95,14.6,14.82,80300,13.8975811119574,14.1051485148515,13.7749276466108,13.982495049505,85109.7029383271,0.0,1.0
2012-09-18,14.98,15.01,14.67,14.69,97400,14.1334531607007,14.1617578065499,13.840971820259,13.8598415841584,103233.936067162,0.0,1.0
2012-09-19,14.81,15.1,14.69,15.01,173100,13.9730601675552,14.2466717440975,13.8598415841584,14.1617578065499,183468.114304166,0.0,1.0
2012-09-20,14.79,14.95,14.66,14.78,68500,13.9541904036558,14.1051485148515,13.8315369383092,13.944755521706,72602.9221827572,0.0,1.0
2012-09-21,14.83,15.0581,14.61,14.97,378900,13.9919299314547,14.2071395887281,13.7843625285605,14.124018278751,401594.849854698,0.0,1.0
2012-09-24,14.41,14.8,14.35,14.8,126100,13.5956648895659,13.9636252856055,13.5390555978675,13.9636252856055,133652.970616726,0.0,1.0
2012-09-25,14.4,14.93,14.37,14.49,144300,13.5862300076161,14.086278750952,13.5579253617669,13.6711439451638,152943.090087182,0.0,1.0
2012-09-26,14.46,14.56,14.27,14.39,130300,13.6428392993146,13.7371881188119,13.4635765422696,13.5767951256664,138104.536648369,0.0,1.0
2012-09-27,14.38,14.56,14.37,14.52,102600,13.5673602437167,13.7371881188119,13.5579253617669,13.6994485910129,108745.398773006,0.0,1.0
2012-09-28,14.21,14.375,14.21,14.32,88200,13.4069672505712,13.5626428027418,13.4069672505712,13.5107509520183,93482.8866645141,0.0,1.0
2012-10-01,14.47,14.5601,14.23,14.24,90300,13.6522741812643,13.7372824676314,13.4258370144707,13.4352718964204,95708.6696803357,0.0,1.0
2012-10-02,15.03,15.05,14.54,14.54,236100,14.1806275704494,14.1994973343488,13.7183183549124,13.7183183549124,250241.604778817,0.0,1.0
2012-10-03,15.0,15.16,14.79,15.1,353500,14.1523229246002,14.3032810357959,13.9541904036558,14.2466717440975,374673.474329996,0.0,1.0
2012-10-04,14.95,15.07,14.78,15.01,251900,14.1051485148515,14.2183670982483,13.944755521706,14.1617578065499,266987.972231191,0.0,1.0
2012-10-05,14.91,15.05,14.83,15.04,168200,14.0674089870526,14.1994973343488,13.9919299314547,14.1900624523991,178274.620600581,0.0,1.0
2012-10-08,14.77,14.93,14.73,14.89,103800,13.9353206397563,14.086278750952,13.8975811119574,14.0485392231531,110017.274782047,0.0,1.0
2012-10-09,14.48,14.83,14.45,14.74,119000,13.661709063214,13.9919299314547,13.6334044173648,13.9070159939071,126127.7042299,0.0,1.0
2012-10-10,14.25,14.5699,14.215,14.46,154200,13.4447067783701,13.7465286519421,13.4116846915461,13.6428392993146,163436.06716177,0.0,1.0
2012-10-11,14.12,14.36,14.07,14.32,148200,13.3220533130236,13.5484904798172,13.2748789032749,13.5107509520183,157076.687116565,0.0,1.0
2012-10-12,14.0,14.43,13.88,14.11,184100,13.2088347296268,13.6145346534653,13.09561614623,13.3126184310739,195126.977720375,0.0,1.0
2012-10-15,13.96,14.169,13.89,14.01,162200,13.1710952018279,13.3682842345773,13.1050510281797,13.2182696115765,171915.240555376,0.0,1.0
2012-10-16,13.92,14.1195,13.855,14.04,122000,13.1333556740289,13.3215815689261,13.0720289413557,13.2465742574257,129307.394252503,0.0,1.0
2012-10-17,14.02,14.12,13.926,13.95,150800,13.2277044935263,13.3220533130236,13.1390166031988,13.1616603198781,159832.418469486,0.0,1.0
2012-10-18,13.62,14.05,13.62,13.98,167900,12.8503092155369,13.2560091393755,12.8503092155369,13.1899649657273,177956.651598321,0.0,1.0
2012-10-19,13.16,13.67,13.01,13.56,174800,12.4163046458492,12.8974836252856,12.2747814166032,12.7936999238385,185269.938650307,0.0,1.0
2012-10-22,12.95,13.2389,12.89,13.13,155200,12.2181721249048,12.4907458644326,12.1615628332064,12.388,164495.96383597,0.0,1.0
2012-10-23,12.91,12.96,12.5,12.87,138500,12.1804325971059,12.2276070068545,11.7936024371668,12.1426930693069,146795.689376816,0.0,1.0
2012-10-24,13.15,13.235,12.93,13.02,154400,12.4068697638995,12.4870662604722,12.1993023610053,12.2842162985529,163648.046496609,0.0,1.0
2012-10-25,13.43,13.45,13.12,13.27,169300,12.671046458492,12.6899162223915,12.3785651180503,12.5200883472963,179440.506942202,0.0,1.0
2012-10-26,13.49,13.62,13.46,13.46,172700,12.7276557501904,12.8503092155369,12.6993511043412,12.6993511043412,183044.155634485,0.0,1.0
2012-10-31,13.29,13.57,13.16,13.48,182000,12.5389581111957,12.8031348057883,12.4163046458492,12.7182208682407,192901.194704553,0.0,1.0
2012-11-01,13.72,13.88,13.0031,13.3,190600,12.9446580350343,13.09561614623,12.2682713480579,12.5483929931455,202016.30610268,0.0,1.0
2012-11-02,14.41,14.48,13.62,13.62,299800,13.5956648895659,13.661709063214,12.8503092155369,12.8503092155369,317757.022925411,0.0,1.0
2012-11-05,14.51,14.65,14.3614,14.46,252600,13.6900137090632,13.8221020563595,13.5498113632902,13.6428392993146,267729.899903132,0.0,1.0
2012-11-06,14.77,14.84,14.47,14.47,192400,13.9353206397563,14.0013648134044,13.6522741812643,13.6522741812643,203924.120116241,0.0,1.0
2012-11-07,14.48,14.63,14.2066,14.57,201000,13.661709063214,13.80323229246,13.4037593907083,13.7466230007616,213039.231514369,0.0,1.0
2012-11-08,14.06,14.44,13.952,14.36,227600,13.2654440213252,13.6239695354151,13.1635472962681,13.5484904798172,241232.483048111,0.0,1.0
2012-11-09,14.23,14.37,13.98,13.98,153600,13.4258370144707,13.5579253617669,13.1899649657273,13.1899649657273,162800.129157249,0.0,1.0
2012-11-12,14.43,14.49,14.2,14.27,277800,13.6145346534653,13.6711439451638,13.3975323686215,13.4635765422696,294439.296092994,0.0,1.0
2012-11-13,14.28,14.52,14.21,14.35,189700,13.4730114242193,13.6994485910129,13.4069672505712,13.5390555978675,201062.3990959,0.0,1.0
2012-11-14,14.12,14.3687,14.01,14.35,140000,13.3220533130236,13.5566988271135,13.2182696115765,13.5390555978675,148385.534388118,0.0,1.0
2012-11-15,14.08,14.16,13.76,14.14,101000,13.2843137852247,13.3597928408225,12.9823975628332,13.3409230769231,107049.564094285,0.0,1.0
2012-11-16,14.15,14.38,13.9,14.01,197400,13.3503579588728,13.5673602437167,13.1144859101295,13.2182696115765,209223.603487246,0.0,1.0
2012-11-19,14.57,14.57,14.22,14.33,144400,13.7466230007616,13.7466230007616,13.4164021325209,13.520185833968,153049.079754601,0.0,1.0
2012-11-20,14.79,14.85,14.48,14.58,155800,13.9541904036558,14.0107996953542,13.661709063214,13.7560578827114,165131.90184049,0.0,1.0
2012-11-21,14.59,14.85,14.52,14.82,69600,13.7654927646611,14.0107996953542,13.6994485910129,13.982495049505,73768.8085243783,0.0,1.0
2012-11-23,14.96,14.97,14.61,14.66,76800,14.1145833968012,14.124018278751,13.7843625285605,13.8315369383092,81400.0645786246,0.0,1.0
2012-11-26,15.01,15.07,14.67,14.9,250000,14.1617578065499,14.2183670982483,13.840971820259,14.0579741051028,264974.16855021,0.0,1.0
2012-11-27,15.14,15.27,14.89,15.04,170400,14.2844112718964,14.407064737243,14.0485392231531,14.1900624523991,180606.393283823,0.0,1.0
2012-11-28,15.29,15.3,14.87,15.1,293100,14.4259345011424,14.4353693830922,14.0296694592536,14.2466717440975,310655.715208267,0.0,1.0
2012-11-29,15.78,15.84,15.25,15.4,191000,14.8882437166794,14.9448530083778,14.3881949733435,14.5297182025895,202440.26477236,0.0,1.0
2012-11-30,15.02,15.85,14.8,15.81,326000,14.1711926884996,14.9542878903275,13.9636252856055,14.9165483625286,345526.315789474,0.0,1.0
2012-12-03,15.01,15.17,14.83,15.15,312300,14.1617578065499,14.3127159177456,13.9919299314547,14.2938461538462,331005.731352922,0.0,1.0
2012-12-04,15.16,15.3,14.96,15.07,472900,14.3032810357959,14.4353693830922,14.1145833968012,14.2183670982483,501225.137229577,0.0,1.0
2012-12-05,15.23,15.28,14.94,15.25,209800,14.369325209444,14.4164996191927,14.0957136329018,14.3881949733435,222366.322247336,0.0,1.0
2012-12-06,15.41,15.5,15.22,15.22,299100,14.5391530845392,14.6240670220868,14.3598903274943,14.3598903274943,317015.095253472,0.0,1.0
2012-12-07,15.27,15.48,15.11,15.44,241000,14.407064737243,14.6051972581874,14.2561066260472,14.5674577303884,255435.098482402,0.0,1.0
2012-12-10,15.18,15.54,15.11,15.27,141000,14.3221507996954,14.6618065498858,14.2561066260472,14.407064737243,149445.431062318,0.0,1.0
2012-12-11,15.51,15.54,15.1617,15.29,146300,14.6335019040366,14.6618065498858,14.3048849657273,14.4259345011424,155062.883435582,0.0,1.0
2012-12-12,14.97,15.59,14.92,15.59,127200,14.124018278751,14.7089809596344,14.0768438690023,14.7089809596344,134818.856958346,0.0,1.0
2012-12-13,14.85,15.04,14.59,14.99,555300,14.0107996953542,14.1900624523991,13.7654927646611,14.1428880426504,588560.623183724,0.0,1.0
2012-12-14,15.0,15.105,14.75,14.79,161600,14.1523229246002,14.2513891850724,13.9164508758568,13.9541904036558,171279.302550855,0.0,1.0
2012-12-17,15.0,15.09,14.702,15.09,202500,14.1523229246002,14.2372368621478,13.8711634424981,14.2372368621478,214629.076525669,0.0,1.0
2012-12-18,15.12,15.14,14.89,15.0,298500,14.265541507997,14.2844112718964,14.0485392231531,14.1523229246002,316379.15724895,0.0,1.0
2012-12-19,15.74,15.81,14.96,15.08,294700,14.8505041888804,14.9165483625286,14.1145833968012,14.227801980198,312351.549886988,0.0,1.0
2012-12-20,15.86,15.91,15.6,15.79,192400,14.9637227722772,15.0108971820259,14.7184158415842,14.8976785986291,203924.120116242,0.0,1.0
2012-12-21,16.09,16.09,15.79,16.05,574500,15.1807250571211,15.1807250571211,14.8976785986291,15.1429855293222,608910.639328382,0.0,1.0
2012-12-24,15.9,16.15,15.84,16.03,120500,15.0014623000762,15.2373343488195,14.9448530083778,15.1241157654227,127717.549241201,0.0,1.0
2012-12-26,15.81,15.95,15.74,15.9,185800,14.9165483625286,15.0486367098248,14.8505041888804,15.0014623000762,196928.802066515,0.0,1.0
2012-12-27,15.91,16.06,15.57,15.8,207400,15.0108971820259,15.1524204112719,14.690111195735,14.9071134805788,219822.570229254,0.0,1.0
2012-12-28,15.83,16.03,15.78,15.79,228400,14.935418126428,15.1241157654227,14.8882437166794,14.8976785986291,242080.400387472,0.0,1.0
2012-12-31,16.04,16.05,15.64,15.84,208000,15.1335506473724,15.1429855293222,14.7561553693831,14.9448530083778,220458.508233775,0.0,1.0
2013-01-02,16.9,16.93,16.25,16.28,492300,15.9449504950495,15.9732551408987,15.3316831683168,15.359987814166,521787.132709073,0.0,1.0
2013-01-03,16.89,16.98,16.67,16.88,157600,15.9355156130998,16.0204295506474,15.7279482102056,15.92608073115,167039.715854052,0.0,1.0
2013-01-04,16.84,16.99,16.7,16.99,233400,15.8883412033511,16.0298644325971,15.7562528560548,16.0298644325971,247379.883758476,0.0,1.0
2013-01-07,16.71,16.93,16.47,16.67,318900,15.7656877380046,15.9732551408987,15.539250571211,15.7279482102056,338001.049402647,0.0,1.0
2013-01-08,16.54,16.73,16.5,16.71,175600,15.6052947448591,15.784557501904,15.5675552170602,15.7656877380046,186117.855989667,0.0,1.0
2013-01-09,16.64,16.71,16.44,16.61,307900,15.6996435643564,15.7656877380046,15.5109459253618,15.6713389185072,326342.185986439,0.0,1.0
2013-01-10,16.9,16.96,16.56,16.73,184300,15.9449504950495,16.0015597867479,15.6241645087586,15.784557501904,195338.957055215,0.0,1.0
2013-01-11,16.77,16.95,16.61,16.95,264000,15.822297029703,15.9921249047982,15.6713389185072,15.9921249047982,279812.721989021,0.0,1.0
2013-01-14,16.73,16.89,16.56,16.78,134200,15.784557501904,15.9355156130998,15.6241645087586,15.8317319116527,142238.133677753,0.0,1.0
2013-01-15,16.71,16.87,16.56,16.66,140400,15.7656877380046,15.9166458492003,15.6241645087586,15.7185133282559,148809.493057798,0.0,1.0
2013-01-16,16.57,16.71,16.4205,16.66,112300,15.6335993907083,15.7656877380046,15.4925479055598,15.7185133282559,119026.396512754,0.0,1.0
2013-01-17,16.14,16.58,16.06,16.58,148100,15.2278994668698,15.643034272658,15.1524204112719,15.643034272658,156970.697449144,0.0,1.0
2013-01-18,16.45,16.6,16.16,16.16,130100,15.5203808073115,15.6619040365575,15.2467692307692,15.2467692307692,137892.557313529,0.0,1.0
2013-01-22,16.5,16.67,16.27,16.44,184400,15.5675552170602,15.7279482102056,15.3505529322163,15.5109459253618,195444.946722634,0.0,1.0
2013-01-23,16.52,16.65,16.47,16.5,132500,15.5864249809596,15.7090784463062,15.539250571211,15.5675552170602,140436.309331612,0.0,1.0
2013-01-24,16.48,16.6499,16.42,16.51,116000,15.5486854531607,15.7089840974867,15.4920761614623,15.5769900990099,122948.014207297,0.0,1.0
2013-01-25,16.53,16.645,16.42,16.61,119400,15.5958598629094,15.7043610053313,15.4920761614623,15.6713389185072,126551.66289958,0.0,1.0
2013-01-28,16.51,16.63,16.42,16.55,94200,15.5769900990099,15.6902086824067,15.4920761614623,15.6147296268088,99842.2667097191,0.0,1.0
2013-01-29,16.26,16.5,16.04,16.5,230900,15.3411180502666,15.5675552170602,15.1335506473724,15.5675552170602,244730.142072973,0.0,1.0
2013-01-30,16.05,16.24,15.92,16.21,239600,15.1429855293222,15.3222482863671,15.0203320639756,15.2939436405179,253951.243138521,0.0,1.0
2013-01-31,16.05,16.1,15.85,16.08,287700,15.1429855293222,15.1901599390708,14.9542878903275,15.1712901751714,304932.273167581,0.0,1.0
2013-02-01,16.3,16.337,16.05,16.1,289600,15.3788575780655,15.4137666412795,15.1429855293222,15.1901599390708,306946.076848563,0.0,1.0
2013-02-04,15.86,16.65,15.76,15.96,197400,14.9637227722772,15.7090784463062,14.8693739527799,15.0580715917746,209223.603487246,0.0,1.0
2013-02-05,15.98,16.07,15.84,15.99,197300,15.076941355674,15.1618552932216,14.9448530083778,15.0863762376238,209117.613819826,0.0,1.0
2013-02-06,15.86,15.95,15.46,15.93,155200,14.9637227722772,15.0486367098248,14.5863274942879,15.0297669459254,164495.963835971,0.0,1.0
2013-02-07,15.88,15.99,15.56,15.85,108300,14.9825925361767,15.0863762376238,14.6806763137852,14.9542878903275,114786.809815951,0.0,1.0
2013-02-08,15.7,15.96,15.685,15.91,76000,14.8127646610815,15.0580715917746,14.7986123381569,15.0108971820259,80552.1472392638,0.0,1.0
2013-02-11,15.6,15.795,15.53,15.67,125200,14.7184158415842,14.902396039604,14.652371667936,14.7844600152323,132699.063609945,0.0,1.0
2013-02-12,15.6,15.69,15.57,15.61,67900,14.7184158415842,14.8033297791318,14.690111195735,14.7278507235339,71966.9841782368,0.0,1.0
2013-02-13,15.7,15.7,15.52,15.58,205200,14.8127646610815,14.8127646610815,14.6429367859863,14.6995460776847,217490.797546012,0.0,1.0
2013-02-14,15.67,15.788,15.64,15.64,103300,14.7844600152323,14.8957916222391,14.7561553693831,14.7561553693831,109487.326444947,0.0,1.0
2013-02-15,15.6,15.76,15.5,15.73,109800,14.7184158415842,14.8693739527799,14.6240670220868,14.8410693069307,116376.654827252,0.0,1.0
2013-02-19,15.88,15.88,15.66,15.66,136300,14.9825925361767,14.9825925361767,14.7750251332826,14.7750251332826,144463.916693574,0.0,1.0
2013-02-20,15.72,15.99,15.72,15.85,119900,14.831634424981,15.0863762376238,14.831634424981,14.9542878903275,127081.61123668,0.0,1.0
2013-02-21,15.6,15.84,15.54,15.69,65800,14.7184158415842,14.9448530083778,14.6618065498858,14.8033297791318,69741.201162415,0.0,1.0
2013-02-22,15.72,15.72,15.48,15.69,93000,14.831634424981,14.831634424981,14.6051972581874,14.8033297791318,98570.3907006778,0.0,1.0
2013-02-25,15.51,15.93,15.48,15.76,181700,14.6335019040366,15.0297669459254,14.6051972581874,14.8693739527799,192583.225702292,0.0,1.0
2013-02-26,15.32,15.67,14.99,15.6,352400,14.4542391469916,14.7844600152323,14.1428880426504,14.7184158415842,373507.587988376,0.0,1.0
2013-02-27,15.29,15.44,15.16,15.3,328200,14.4259345011424,14.5674577303884,14.3032810357959,14.4353693830922,347858.088472716,0.0,1.0
2013-02-28,15.49,15.65,15.22,15.32,242600,14.6146321401371,14.7655902513328,14.3598903274943,14.4542391469916,257130.933161124,0.0,1.0
2013-03-01,15.6,15.66,15.31,15.42,308200,14.7184158415842,14.7750251332826,14.4448042650419,14.548587966489,326660.154988698,0.0,1.0
2013-03-04,15.48,15.57,15.37,15.51,230500,14.6051972581874,14.690111195735,14.5014135567403,14.6335019040366,244306.183403293,0.0,1.0
2013-03-05,15.25,15.565,15.18,15.52,275100,14.3881949733435,14.6853937547601,14.3221507996954,14.6429367859863,291577.575072651,0.0,1.0
2013-03-06,15.21,15.37,15.16,15.27,279100,14.3504554455446,14.5014135567403,14.3032810357959,14.407064737243,295817.161769453,0.0,1.0
2013-03-07,15.22,15.32,15.13,15.19,233600,14.3598903274943,14.4542391469916,14.2749763899467,14.3315856816451,247591.863093316,0.0,1.0
2013-03-08,15.49,15.87,15.38,15.71,359800,14.6146321401371,14.973157654227,14.51084843869,14.8221995430312,381350.823377462,0.0,1.0
2013-03-11,14.67,15.49,14.61,15.49,230100,13.840971820259,14.6146321401371,13.7843625285605,14.6146321401371,243882.224733612,0.0,1.0
2013-03-12,14.61,14.65,14.4101,14.65,313800,13.7843625285605,13.8221020563595,13.5957592383854,13.8221020563595,332595.576364225,0.0,1.0
2013-03-13,14.46,14.59,14.42,14.55,274500,13.6428392993146,13.7654927646611,13.6050997715156,13.7277532368622,290941.637068129,0.0,1.0
2013-03-14,14.85,14.87,14.53,14.53,241400,14.0107996953542,14.0296694592536,13.7088834729627,13.7088834729627,255859.057152082,0.0,1.0
2013-03-15,14.97,15.1,14.72,14.86,532700,14.124018278751,14.2466717440975,13.8881462300076,14.0202345773039,564606.958346785,0.0,1.0
2013-03-18,14.51,14.86,14.45,14.86,132800,13.6900137090632,14.0202345773039,13.6334044173648,14.0202345773039,140754.278333872,0.0,1.0
2013-03-19,14.37,14.57,14.27,14.51,158000,13.5579253617669,13.7466230007616,13.4635765422696,13.6900137090632,167463.674523733,0.0,1.0
2013-03-20,14.25,14.53,14.17,14.42,154700,13.4447067783701,13.7088834729627,13.3692277227723,13.6050997715156,163966.01549887,0.0,1.0
2013-03-21,14.37,14.48,14.14,14.14,149500,13.5579253617669,13.661709063214,13.3409230769231,13.3409230769231,158454.552793026,0.0,1.0
2013-03-22,14.37,14.41,14.22,14.4,167000,13.5579253617669,13.5956648895659,13.4164021325209,13.5862300076161,177002.744591541,0.0,1.0
2013-03-25,13.95,14.46,13.88,14.46,143500,13.1616603198781,13.6428392993146,13.09561614623,13.6428392993146,152095.172747821,0.0,1.0
2013-03-26,14.14,14.34,14.01,14.07,296400,13.3409230769231,13.5296207159177,13.2182696115765,13.2748789032749,314153.374233128,0.0,1.0
2013-03-27,13.96,14.07,13.75,14.07,156400,13.1710952018279,13.2748789032749,12.9729626808835,13.2748789032749,165767.839845011,0.0,1.0
2013-03-28,13.98,14.21,13.97,13.99,145800,13.1899649657273,13.4069672505712,13.1805300837776,13.1993998476771,154532.935098483,0.0,1.0
2013-04-01,13.56,14.03,13.52,13.97,133000,12.7936999238385,13.237139375476,12.7559603960396,13.1805300837776,140966.257668712,0.0,1.0
2013-04-02,13.48,13.71,13.45,13.68,144000,12.7182208682407,12.9352231530845,12.6899162223915,12.9069185072353,152625.121084921,0.0,1.0
2013-04-03,13.08,13.47,13.02,13.47,370200,12.3408255902513,12.7087859862909,12.2842162985529,12.7087859862909,392373.748789152,0.0,1.0
2013-04-04,13.41,13.47,13.02,13.09,262700,12.6521766945925,12.7087859862909,12.2842162985529,12.3502604722011,278434.856312561,0.0,1.0
2013-04-05,13.2,13.31,13.05,13.17,165400,12.4540441736481,12.5578278750952,12.3125209444021,12.4257395277989,175306.909912819,0.0,1.0
2013-04-08,13.2,13.28,13.04,13.28,245000,12.4540441736481,12.529523229246,12.3030860624524,12.529523229246,259674.685179206,0.0,1.0
2013-04-09,13.37,13.42,13.11,13.19,305600,12.6144371667936,12.6616115765423,12.3691302361005,12.4446092916984,323904.423635777,0.0,1.0
2013-04-10,13.76,13.865,13.3,13.44,245500,12.9823975628332,13.0814638233054,12.5483929931455,12.6804813404417,260204.633516306,0.0,1.0
2013-04-11,14.6,14.76,14.21,14.3,379100,13.7749276466108,13.9258857578066,13.4069672505712,13.4918811881188,401806.829189539,0.0,1.0
2013-04-12,14.8,14.84,14.46,14.5,349500,13.9636252856055,14.0013648134044,13.6428392993146,13.6805788271135,370433.887633193,0.0,1.0
2013-04-15,14.42,14.69,14.39,14.69,273100,13.6050997715156,13.8598415841584,13.5767951256664,13.8598415841584,289457.78172425,0.0,1.0
2013-04-16,14.73,14.76,14.32,14.53,244700,13.8975811119574,13.9258857578066,13.5107509520183,13.7088834729627,259356.716176945,0.0,1.0
2013-04-17,15.01,15.12,14.55,14.6,492600,14.1617578065499,14.265541507997,13.7277532368622,13.7749276466108,522105.101711333,0.0,1.0
2013-04-18,15.07,15.18,14.806,15.05,417200,14.2183670982483,14.3221507996954,13.9692862147753,14.1994973343488,442188.89247659,0.0,1.0
2013-04-19,15.14,15.38,14.905,15.08,250900,14.2844112718964,14.51084843869,14.0626915460777,14.227801980198,265928.075556991,0.0,1.0
2013-04-22,15.23,15.2492,14.94,15.13,239600,14.369325209444,14.3874401827875,14.0957136329018,14.2749763899467,253951.243138522,0.0,1.0
2013-04-23,15.43,15.44,15.07,15.31,186200,14.5580228484387,14.5674577303884,14.2183670982483,14.4448042650419,197352.760736196,0.0,1.0
2013-04-24,15.49,15.6,15.34,15.5,215900,14.6146321401371,14.7184158415842,14.4731089108911,14.6240670220868,228831.691959961,0.0,1.0
2013-04-25,15.73,15.89,15.36,15.5,260400,14.8410693069307,14.9920274181264,14.4919786747906,14.6240670220868,275997.093961899,0.0,1.0
2013-04-26,15.64,15.83,15.55,15.7,255000,14.7561553693831,14.935418126428,14.6712414318355,14.8127646610815,270273.651921214,0.0,1.0
2013-04-29,15.45,15.66,15.39,15.66,381400,14.5768926123382,14.7750251332826,14.5202833206398,14.7750251332826,404244.591540199,0.0,1.0
2013-04-30,15.34,15.46,15.14,15.46,150200,14.4731089108911,14.5863274942879,14.2844112718964,14.5863274942879,159196.480464966,0.0,1.0
2013-05-01,14.74,15.25,14.73,15.25,199100,13.9070159939071,14.3881949733435,13.8975811119574,14.3881949733435,211025.427833387,0.0,1.0
2013-05-02,15.1,15.1,14.6799,14.86,167400,14.2466717440975,14.2466717440975,13.8503123533892,14.0202345773039,177426.70326122,0.0,1.0
2013-05-03,14.0,14.71,13.92,14.23,481900,13.2088347296268,13.8787113480579,13.1333556740289,13.4258370144707,510764.207297385,0.0,1.0
2013-05-06,14.05,14.09,13.88,14.0,266600,13.2560091393755,13.2937486671744,13.09561614623,13.2088347296268,282568.453341943,0.0,1.0
2013-05-07,14.08,14.14,14.0,14.03,347000,13.2843137852247,13.3409230769231,13.2088347296268,13.237139375476,367784.145947691,0.0,1.0
2013-05-08,14.18,14.18,13.99,14.01,240000,13.378662604722,13.378662604722,13.1993998476771,13.2182696115765,254375.201808202,0.0,1.0
2013-05-09,14.2,14.37,14.02,14.24,235900,13.3975323686215,13.5579253617669,13.2277044935263,13.4352718964204,250029.625443978,0.0,1.0
2013-05-10,14.4,14.49,14.14,14.27,107700,13.5862300076161,13.6711439451638,13.3409230769231,13.4635765422696,114150.871811431,0.0,1.0
2013-05-13,14.37,14.45,14.17,14.31,136700,13.5579253617669,13.6334044173648,13.3692277227723,13.5013160700685,144887.875363255,0.0,1.0
2013-05-14,14.42,14.435,14.29,14.35,149000,13.6050997715156,13.6192520944402,13.4824463061691,13.5390555978675,157924.604455925,0.0,1.0
2013-05-15,14.41,14.42,14.2,14.42,169400,13.5956648895659,13.6050997715156,13.3975323686215,13.6050997715156,179546.496609622,0.0,1.0
2013-05-16,14.43,14.43,14.22,14.31,106700,13.6145346534653,13.6145346534653,13.4164021325209,13.5013160700685,113090.97513723,0.0,1.0
2013-05-17,14.56,14.65,14.26,14.48,206900,13.7371881188119,13.8221020563595,13.4541416603199,13.661709063214,219292.621892153,0.0,1.0
2013-05-20,14.34,14.63,14.18,14.49,206700,13.5296207159177,13.80323229246,13.378662604722,13.6711439451638,219080.642557314,0.0,1.0
2013-05-21,14.21,14.3929,14.13,14.31,85100,13.4069672505712,13.5795312414318,13.3314881949733,13.5013160700685,90197.2069744915,0.0,1.0
2013-05-22,14.25,14.5,14.14,14.18,172900,13.4447067783701,13.6805788271135,13.3409230769231,13.378662604722,183256.134969326,0.0,1.0
2013-05-23,14.26,14.39,14.1,14.13,120900,13.4541416603199,13.5767951256664,13.3031835491241,13.3314881949733,128141.507910881,0.0,1.0
2013-05-24,14.16,14.24,13.94,14.24,71900,13.3597928408225,13.4352718964204,13.1522254379284,13.4352718964204,76206.5708750406,0.0,1.0
2013-05-28,14.25,14.46,14.08,14.31,119100,13.4447067783701,13.6428392993146,13.2843137852247,13.5013160700685,126233.69389732,0.0,1.0
2013-05-29,14.16,14.19,13.89,14.16,111500,13.3597928408225,13.3880974866717,13.1050510281797,13.3597928408225,118178.479173394,0.0,1.0
2013-05-30,14.23,14.29,14.13,14.23,93000,13.4258370144707,13.4824463061691,13.3314881949733,13.4258370144707,98570.3907006779,0.0,1.0
2013-05-31,14.2,14.37,14.025,14.16,178200,13.3975323686215,13.5579253617669,13.2324219345011,13.3597928408225,188873.587342589,0.0,1.0
2013-06-03,14.26,14.29,13.99,14.2,199500,13.4541416603199,13.4824463061691,13.1993998476771,13.3975323686215,211449.386503067,0.0,1.0
2013-06-04,14.2,14.34,14.05,14.25,432900,13.3975323686215,13.5296207159177,13.2560091393755,13.4447067783701,458829.270261543,0.0,1.0
2013-06-05,14.16,14.39,14.03,14.17,198200,13.3597928408225,13.5767951256664,13.237139375476,13.3692277227723,210071.520826607,0.0,1.0
2013-06-06,14.8,14.81,14.14,14.14,239600,13.9636252856055,13.9730601675552,13.3409230769231,13.3409230769231,253951.243138521,0.0,1.0
2013-06-07,15.0,15.07,14.62,14.91,214200,14.1523229246002,14.2183670982483,13.7937974105103,14.0674089870526,227029.867613819,0.0,1.0
2013-06-10,15.13,15.169,14.8,15.03,119500,14.2749763899467,14.3117724295507,13.9636252856055,14.1806275704494,126657.652567,0.0,1.0
2013-06-11,15.05,15.1,14.67,14.98,191600,14.1994973343488,14.2466717440975,13.840971820259,14.1334531607007,203076.202776881,0.0,1.0
2013-06-12,14.89,15.19,14.87,15.11,87000,14.0485392231531,14.3315856816451,14.0296694592536,14.2561066260472,92211.0106554729,0.0,1.0
2013-06-13,15.18,15.23,14.73,14.87,93800,14.3221507996954,14.369325209444,13.8975811119574,14.0296694592536,99418.3080400384,0.0,1.0
2013-06-14,15.16,15.235,14.92,15.13,109700,14.3032810357959,14.3740426504189,14.0768438690023,14.2749763899467,116270.665159832,0.0,1.0
2013-06-17,14.56,15.3,14.37,15.25,170500,13.7371881188119,14.4353693830922,13.5579253617669,14.3881949733435,180712.382951243,0.0,1.0
2013-06-18,14.99,15.07,14.54,14.6,83500,14.1428880426504,14.2183670982483,13.7183183549124,13.7749276466108,88501.3722957702,0.0,1.0
2013-06-19,14.47,15.18,14.44,15.02,91000,13.6522741812643,14.3221507996954,13.6239695354151,14.1711926884996,96450.5973522763,0.0,1.0
2013-06-20,14.32,14.49,14.1925,14.28,138200,13.5107509520183,13.6711439451638,13.3904562071592,13.4730114242193,146477.720374556,0.0,1.0
2013-06-21,14.56,14.58,14.33,14.34,205700,13.7371881188119,13.7560578827114,13.520185833968,13.5296207159177,218020.745883112,0.0,1.0
2013-06-24,14.4,14.48,14.25,14.41,80000,13.5862300076161,13.661709063214,13.4447067783701,13.5956648895659,84791.7339360675,0.0,1.0
2013-06-25,14.37,14.49,14.2,14.49,117200,13.5579253617669,13.6711439451638,13.3975323686215,13.6711439451638,124219.890216339,0.0,1.0
2013-06-26,14.21,14.5,14.2,14.45,94200,13.4069672505712,13.6805788271135,13.3975323686215,13.6334044173648,99842.2667097192,0.0,1.0
2013-06-27,14.44,14.45,14.17,14.23,88700,13.6239695354151,13.6334044173648,13.3692277227723,13.4258370144707,94012.8350016143,0.0,1.0
2013-06-28,14.42,14.54,14.21,14.38,195100,13.6050997715156,13.7183183549124,13.4069672505712,13.5673602437167,206785.841136584,0.0,1.0
2013-07-01,14.85,15.18,14.49,14.49,112500,14.0107996953542,14.3221507996954,13.6711439451638,13.6711439451638,119238.375847594,0.0,1.0
2013-07-02,15.22,15.25,14.75,14.8,92600,14.3598903274943,14.3881949733435,13.9164508758568,13.9636252856055,98146.4320309977,0.0,1.0
2013-07-03,15.34,15.46,15.18,15.3875,57600,14.4731089108911,14.5863274942879,14.3221507996954,14.5179246001523,61050.0484339683,0.0,1.0
2013-07-05,15.38,15.63,15.04,15.42,92500,14.51084843869,14.7467204874334,14.1900624523991,14.548587966489,98040.4423635778,0.0,1.0
2013-07-08,15.59,15.59,15.35,15.39,66900,14.7089809596344,14.7089809596344,14.4825437928408,14.5202833206398,70907.0875040363,0.0,1.0
2013-07-09,15.66,15.7,15.37,15.61,103900,14.7750251332826,14.8127646610815,14.5014135567403,14.7278507235339,110123.264449467,0.0,1.0
2013-07-10,16.08,16.17,15.57,15.61,217200,15.1712901751714,15.256204112719,14.690111195735,14.7278507235339,230209.557636422,0.0,1.0
2013-07-11,16.5,16.5,16.07,16.25,189600,15.5675552170602,15.5675552170602,15.1618552932216,15.3316831683168,200956.409428479,0.0,1.0
2013-07-12,17.05,17.1,16.4,16.52,241300,16.0864737242955,16.1336481340442,15.4732063975628,15.5864249809596,255753.067484663,0.0,1.0
2013-07-15,17.5,17.53,16.941,17.04,210500,16.5110434120335,16.5393480578827,15.9836335110434,16.0770388423458,223108.249919277,0.0,1.0
2013-07-16,17.51,17.64,17.32,17.42,113100,16.5204782939832,16.6431317593298,16.3412155369383,16.4355643564356,119874.313852115,0.0,1.0
2013-07-17,18.2,18.25,17.465,17.55,261000,17.1714851485149,17.2186595582635,16.4780213252094,16.5582178217822,276633.031966418,0.0,1.0
2013-07-18,17.33,18.16,15.11,18.16,141600,16.350650418888,17.1337456207159,14.2561066260472,17.1337456207159,150081.369066839,0.0,1.0
2013-07-19,17.83,17.92,17.26,17.29,66500,16.8223945163747,16.9073084539223,16.2846062452399,16.3129108910891,70483.1288343559,0.0,1.0
2013-07-22,17.83,17.97,17.64,17.85,100300,16.8223945163747,16.954482863671,16.6431317593298,16.8412642802742,106307.636422344,0.0,1.0
2013-07-23,17.7,18.128,17.55,17.92,91300,16.6997410510282,17.1035539984768,16.5582178217822,16.9073084539223,96768.5663545365,0.0,1.0
2013-07-24,17.22,17.8,17.19,17.8,220100,16.246866717441,16.7940898705255,16.2185620715918,16.7940898705255,233283.257991604,0.0,1.0
2013-07-25,17.6,17.8,16.85,17.24,108300,16.6053922315308,16.7940898705255,15.8977760853008,16.2657364813404,114786.809815951,0.0,1.0
2013-07-26,17.44,17.79,17.29,17.52,74000,16.4544341203351,16.7846549885758,16.3129108910891,16.529913175933,78432.3538908622,0.0,1.0
2013-07-29,17.28,17.496,17.11,17.44,67800,16.3034760091394,16.5072694592536,16.1430830159939,16.4544341203351,71860.9945108168,0.0,1.0
2013-07-30,17.15,17.41,16.95,17.39,85100,16.1808225437928,16.4261294744859,15.9921249047982,16.4072597105864,90197.2069744917,0.0,1.0
2013-07-31,17.69,18.0,17.13,17.14,207700,16.6903061690785,16.9827875095202,16.1619527798934,16.1713876618431,220140.539231514,0.0,1.0
2013-08-01,17.89,17.98,17.38,17.8,396700,16.8790038080731,16.9639177456207,16.3978248286367,16.7940898705255,420461.010655473,0.0,1.0
2013-08-02,17.9,17.93,17.51,17.87,75200,16.8884386900228,16.9167433358721,16.5204782939832,16.8601340441737,79704.2298999034,0.0,1.0
2013-08-05,18.05,18.05,17.71,17.94,133300,17.0299619192689,17.0299619192689,16.7091759329779,16.9261782178218,141284.226670971,0.0,1.0
2013-08-06,18.18,18.2,17.17,18.1,232000,17.1526153846154,17.1714851485149,16.1996923076923,17.0771363290175,245896.028414595,0.0,1.0
2013-08-07,18.55,18.62,18.0,18.0,299900,17.5017060167555,17.5677501904037,16.9827875095202,16.9827875095202,317863.012592832,0.0,1.0
2013-08-08,18.65,18.69,18.17,18.69,129100,17.5960548362529,17.6337943640518,17.1431805026657,17.6337943640518,136832.660639328,0.0,1.0
2013-08-09,18.6,18.77,18.25,18.59,50500,17.5488804265042,17.7092734196497,17.2186595582635,17.5394455445545,53524.7820471424,0.0,1.0
2013-08-12,18.87,18.9,18.38,18.54,90000,17.803622239147,17.8319268849962,17.3413130236101,17.4922711348058,95390.7006780755,0.0,1.0
2013-08-13,18.69,18.9,18.65,18.9,49700,17.6337943640518,17.8319268849962,17.5960548362529,17.8319268849962,52676.8647077817,0.0,1.0
2013-08-14,18.57,18.9,18.5,18.7,78600,17.520575780655,17.8319268849962,17.4545316070069,17.6432292460015,83307.8785921859,0.0,1.0
2013-08-15,17.89,18.47,17.84,18.36,111400,16.8790038080731,17.4262269611577,16.8318293983245,17.3224432597106,118072.489505974,0.0,1.0
2013-08-16,17.51,17.8,17.48,17.78,153800,16.5204782939832,16.7940898705255,16.492173648134,16.7752201066261,163012.10849209,0.0,1.0
2013-08-19,17.53,17.744,17.51,17.54,48600,16.5393480578827,16.741254531607,16.5204782939832,16.5487829398324,51510.9783661608,0.0,1.0
2013-08-20,17.63,17.7099,17.29,17.5,83400,16.63369687738,16.7090815841584,16.3129108910891,16.5110434120335,88395.3826283503,0.0,1.0
2013-08-21,17.57,17.81,17.38,17.59,73000,16.5770875856816,16.8035247524752,16.3978248286367,16.5959573495811,77372.4572166615,0.0,1.0
2013-08-22,18.14,18.21,17.67,17.67,70200,17.1148758568165,17.1809200304646,16.671436405179,16.671436405179,74404.7465288987,0.0,1.0
2013-08-23,17.94,18.2,17.88,18.13,66500,16.9261782178218,17.1714851485149,16.8695689261234,17.1054409748667,70483.1288343558,0.0,1.0
2013-08-26,18.11,18.29,17.89,18.02,56100,17.0865712109673,17.2563990860625,16.8790038080731,17.0016572734197,59460.2034226669,0.0,1.0
2013-08-27,17.25,18.005,17.24,17.95,114100,16.2751713632902,16.9875049504951,16.2657364813404,16.9356130997715,120934.210526316,0.0,1.0
2013-08-28,17.83,17.87,17.14,17.29,105700,16.8223945163747,16.8601340441737,16.1713876618431,16.3129108910891,112031.078463029,0.0,1.0
2013-08-29,17.95,18.03,17.58,17.86,56900,16.9356130997715,17.0110921553694,16.5865224676314,16.8506991622239,60308.1207620278,0.0,1.0
2013-08-30,17.58,17.92,17.16,17.92,145500,16.5865224676314,16.9073084539223,16.1902574257426,16.9073084539223,154214.966096222,0.0,1.0
2013-09-03,17.74,17.86,17.41,17.81,92300,16.7374805788271,16.8506991622239,16.4261294744859,16.8035247524752,97828.4630287375,0.0,1.0
2013-09-04,18.45,18.48,17.67,17.77,238400,17.4073571972582,17.4356618431074,16.671436405179,16.7657852246763,252679.36712948,0.0,1.0
2013-09-05,18.51,18.59,18.33,18.51,50800,17.4639664889566,17.5394455445545,17.2941386138614,17.4639664889566,53842.7510494026,0.0,1.0
2013-09-06,18.12,18.59,17.91,18.59,215600,17.096006092917,17.5394455445545,16.8978735719726,17.5394455445545,228513.722957701,0.0,1.0
2013-09-09,18.33,18.36,18.04,18.2,99500,17.2941386138614,17.3224432597106,17.0205270373191,17.1714851485149,105459.719082983,0.0,1.0
2013-09-10,18.19,18.6994,17.97,18.43,101800,17.1620502665651,17.6426631530845,16.954482863671,17.3884874333587,107897.481433646,0.0,1.0
2013-09-11,18.41,18.51,18.07,18.2,83500,17.3696176694593,17.4639664889566,17.0488316831683,17.1714851485149,88501.3722957699,0.0,1.0
2013-09-12,18.3,18.53,18.25,18.51,63100,17.2658339680122,17.4828362528561,17.2186595582635,17.4639664889566,66879.4801420729,0.0,1.0
2013-09-13,18.85,18.86,18.33,18.41,90600,17.7847524752475,17.7941873571973,17.2941386138614,17.3696176694593,96026.6386825962,0.0,1.0
2013-09-16,18.94,19.14,18.68,19.02,149200,17.8696664127951,18.0583640517898,17.6243594821021,17.945145468393,158136.583790765,0.0,1.0
2013-09-17,19.21,19.24,18.8,18.95,101800,18.1244082254379,18.1527128712871,17.7375780654989,17.8791012947449,107897.481433646,0.0,1.0
2013-09-18,19.4,19.41,19.09,19.27,101800,18.3036709824829,18.3131058644326,18.0111896420411,18.1810175171363,107897.481433645,0.0,1.0
2013-09-19,19.41,19.52,19.01,19.42,66200,18.3131058644326,18.4168895658797,17.9357105864433,18.3225407463823,70165.1598320956,0.0,1.0
2013-09-20,19.15,19.53,19.11,19.53,479800,18.0677989337395,18.4263244478294,18.0300594059406,18.4263244478294,508538.424281564,0.0,1.0
2013-09-23,19.43,19.5,18.98,19.19,75500,18.3319756283321,18.3980198019802,17.9074059405941,18.1055384615385,80022.1989021632,0.0,1.0
2013-09-24,19.18,19.51,19.13,19.45,89700,18.0961035795887,18.4074546839299,18.0489291698401,18.3508453922315,95072.7316758154,0.0,1.0
2013-09-25,18.7,19.15,18.59,19.15,165100,17.6432292460015,18.0677989337395,17.5394455445545,18.0677989337395,174988.940910559,0.0,1.0
2013-09-26,19.2,19.24,18.81,18.81,122800,18.1149733434882,18.1527128712871,17.7470129474486,17.7470129474486,130155.311591863,0.0,1.0
2013-09-27,19.07,19.24,18.94,19.05,115000,17.9923198781417,18.1527128712871,17.8696664127951,17.9734501142422,121888.117533096,0.0,1.0
2013-09-30,19.05,19.05,18.7,18.93,181500,17.9734501142422,17.9734501142422,17.6432292460015,17.8602315308454,192371.246367452,0.0,1.0
2013-10-01,19.43,19.43,19.01,19.11,216000,18.3319756283321,18.3319756283321,17.9357105864433,18.0300594059406,228937.681627381,0.0,1.0
2013-10-02,19.05,19.34,18.97,19.28,124200,17.9734501142422,18.2470616907845,17.8979710586443,18.1904523990861,131639.166935744,0.0,1.0
2013-10-03,18.52,19.22,18.3,19.07,94900,17.4734013709063,18.1338431073877,17.2658339680122,17.9923198781417,100584.19438166,0.0,1.0
2013-10-04,18.48,18.66,18.33,18.51,111300,17.4356618431074,17.6054897182026,17.2941386138614,17.4639664889566,117966.499838553,0.0,1.0
2013-10-07,18.01,18.46,17.99,18.35,105800,16.9922223914699,17.4167920792079,16.9733526275705,17.3130083777609,112137.068130449,0.0,1.0
2013-10-08,17.71,18.14,17.62,18.06,84900,16.7091759329779,17.1148758568165,16.6242619954303,17.0393968012186,89985.2276396513,0.0,1.0
2013-10-09,17.82,17.98,17.31,17.75,108100,16.812959634425,16.9639177456207,16.3317806549886,16.7469154607769,114574.830481111,0.0,1.0
2013-10-10,18.5,18.55,18.03,18.03,89300,17.4545316070069,17.5017060167555,17.0110921553694,17.0110921553694,94648.7730061347,0.0,1.0
2013-10-11,18.71,18.71,18.3556,18.4,97800,17.6526641279513,17.6526641279513,17.3182919116527,17.3601827875095,103657.894736842,0.0,1.0
2013-10-14,18.55,18.67,18.36,18.63,74000,17.5017060167555,17.6149246001523,17.3224432597106,17.5771850723534,78432.3538908622,0.0,1.0
2013-10-15,18.32,18.56,18.16,18.54,79200,17.2847037319117,17.5111408987053,17.1337456207159,17.4922711348058,83943.8165967063,0.0,1.0
2013-10-16,18.74,18.74,18.47,18.47,66600,17.6809687738005,17.6809687738005,17.4262269611577,17.4262269611577,70589.1185017757,0.0,1.0
2013-10-17,19.13,19.16,18.71,18.71,122900,18.0489291698401,18.0772338156893,17.6526641279513,17.6526641279513,130261.301259283,0.0,1.0
2013-10-18,19.23,19.27,18.86,19.25,103200,18.1432779893374,18.1810175171363,17.7941873571973,18.1621477532369,109381.336777527,0.0,1.0
2013-10-21,19.28,19.46,19.13,19.31,117100,18.1904523990861,18.3602802741813,18.0489291698401,18.2187570449353,124113.900548918,0.0,1.0
2013-10-22,19.6,19.61,19.22,19.39,97700,18.4923686214775,18.5018035034273,18.1338431073877,18.2942361005331,103551.905069422,0.0,1.0
2013-10-23,19.84,20.0,19.53,19.53,248800,18.7188057882711,18.8697638994669,18.4263244478294,18.4263244478294,263702.292541169,0.0,1.0
2013-10-24,19.83,19.97,19.75,19.92,122700,18.7093709063214,18.8414592536177,18.6338918507235,18.794284843869,130049.321924443,0.0,1.0
2013-10-25,19.51,19.91,19.41,19.91,71900,18.4074546839299,18.7848499619193,18.3131058644326,18.7848499619193,76206.5708750405,0.0,1.0
2013-10-28,19.91,19.94,19.52,19.52,92500,18.7848499619193,18.8131546077685,18.4168895658797,18.4168895658797,98040.4423635775,0.0,1.0
2013-10-29,19.87,20.0,19.74,20.0,63100,18.7471104341203,18.8697638994669,18.6244569687738,18.8697638994669,66879.4801420731,0.0,1.0
2013-10-30,19.79,19.92,19.54,19.92,139400,18.6716313785225,18.794284843869,18.4357593297791,18.794284843869,147749.596383597,0.0,1.0
2013-10-31,19.53,19.86,19.42,19.83,93400,18.4263244478294,18.7376755521706,18.3225407463823,18.7093709063214,98994.3493703584,0.0,1.0
2013-11-01,19.58,19.72,19.15,19.5,105900,18.4734988575781,18.6055872048743,18.0677989337395,18.3980198019802,112243.057797869,0.0,1.0
2013-11-04,19.64,19.7,19.45,19.68,100600,18.5301081492765,18.5867174409749,18.3508453922315,18.5678476770754,106625.605424604,0.0,1.0
2013-11-05,19.71,19.79,19.26,19.61,84300,18.5961523229246,18.6716313785225,18.1715826351866,18.5018035034273,89349.2896351308,0.0,1.0
2013-11-06,19.05,19.908,18.95,19.77,55300,17.9734501142422,18.7829629855293,17.8791012947449,18.652761614623,58612.2860833064,0.0,1.0
2013-11-07,18.43,19.29,18.28,19.14,131000,17.3884874333587,18.1998872810358,17.2469642041127,18.0583640517898,138846.46432031,0.0,1.0
2013-11-08,20.79,22.18,18.844,19.0,1033000,19.6151195734958,20.9265681645088,17.7790915460777,17.9262757044935,1094873.26444947,0.0,1.0
2013-11-11,20.94,21.19,20.37,20.8,146100,19.7566428027418,19.9925148514852,19.218854531607,19.6245544554455,154850.904100743,0.0,1.0
2013-11-12,21.27,21.28,20.87,20.93,151700,20.067993907083,20.0774287890328,19.6905986290937,19.7472079207921,160786.325476267,0.0,1.0
2013-11-13,21.02,21.25,20.93,21.14,112800,19.8321218583397,20.0491241431836,19.7472079207921,19.9453404417365,119556.344849855,0.0,1.0
2013-11-14,21.0,21.39,20.73,21.08,115700,19.8132520944402,20.1812124904798,19.5585102817974,19.8887311500381,122630.045205037,0.0,1.0
2013-11-15,21.03,21.235,20.86,20.96,127700,19.8415567402894,20.034971820259,19.6811637471439,19.7755125666413,135348.805295447,0.0,1.0
2013-11-18,20.75,21.35,20.6,21.12,81000,19.5773800456969,20.1434729626809,19.4358568164509,19.926470677837,85851.6306102679,0.0,1.0
2013-11-19,21.17,21.23,20.6801,20.79,80400,19.9736450875857,20.0302543792841,19.5114302208682,19.6151195734958,85215.6926057474,0.0,1.0
2013-11-20,21.24,21.46,21.03,21.25,73800,20.0396892612338,20.247256664128,19.8415567402894,20.0491241431836,78220.374556022,0.0,1.0
2013-11-21,21.25,21.43,20.91,21.27,114300,20.0491241431836,20.2189520182788,19.7283381568926,20.067993907083,121146.189861156,0.0,1.0
2013-11-22,21.53,21.61,21.34,21.34,146200,20.3133008377761,20.388779893374,20.1340380807312,20.1340380807312,154956.893768163,0.0,1.0
2013-11-25,21.7,21.999,21.4,21.6,87300,20.4736938309216,20.7557968012186,20.1906473724296,20.3793450114242,92528.9796577331,0.0,1.0
2013-11-26,22.47,22.55,21.75,21.75,89800,21.200179741051,21.2756587966489,20.5208682406702,20.5208682406702,95178.7213432355,0.0,1.0
2013-11-27,22.5,22.61,22.2,22.55,115500,21.2284843869002,21.3322680883473,20.9454379284082,21.2756587966489,122418.065870197,0.0,1.0
2013-11-29,22.45,22.7,22.41,22.7,56800,21.1813099771516,21.4171820258949,21.1435704493526,21.4171820258949,60202.1310946076,0.0,1.0
2013-12-02,22.48,22.57,22.07,22.5,116400,21.2096146230008,21.2945285605484,20.8227844630617,21.2284843869002,123371.972876977,0.0,1.0
2013-12-03,22.32,22.85,22.121,22.4,182400,21.058656511805,21.5587052551409,20.8709023610053,21.1341355674029,193325.153374233,0.0,1.0
2013-12-04,22.54,22.95,22.17,22.28,91100,21.2662239146992,21.6530540746382,20.917133282559,21.0209169840061,96556.5870196963,0.0,1.0
2013-12-05,22.35,22.705,21.63,22.54,95900,21.0869611576542,21.4218994668698,20.4076496572734,21.2662239146992,101644.091055861,0.0,1.0
2013-12-06,22.71,22.8,22.32,22.63,70300,21.4266169078446,21.5115308453922,21.058656511805,21.3511378522468,74510.7361963191,0.0,1.0
2013-12-09,22.25,22.6,21.77,22.26,114200,20.9926123381569,21.3228332063976,20.5397380045697,21.0020472201066,121040.200193736,0.0,1.0
2013-12-10,21.79,22.43,21.7,22.29,97000,20.5586077684692,21.1624402132521,20.4736938309216,21.0303518659558,102809.977397481,0.0,1.0
2013-12-11,21.31,21.89,20.96,21.89,100900,20.105733434882,20.6529565879665,19.7755125666413,20.6529565879665,106943.574426864,0.0,1.0
2013-12-12,22.45,22.67,21.42,21.52,119200,21.1813099771516,21.3888773800457,20.209517136329,20.3038659558264,126339.68356474,0.0,1.0
2013-12-13,22.94,23.29,22.52,22.65,249500,21.6436191926885,21.9738400609292,21.2473541507997,21.3700076161462,264444.220213109,0.0,1.0
2013-12-16,22.92,23.38,21.35,23.12,299100,21.624749428789,22.0587539984768,20.1434729626809,21.8134470677837,317015.095253472,0.0,1.0
2013-12-17,22.7,22.92,22.32,22.92,72000,21.4171820258949,21.624749428789,21.058656511805,21.624749428789,76312.5605424604,0.0,1.0
2013-12-18,23.05,23.09,22.44,22.68,149100,21.7474028941356,21.7851424219345,21.1718750952018,21.3983122619954,158030.594123345,0.0,1.0
2013-12-19,22.94,23.23,22.83,23.04,113900,21.6436191926885,21.9172307692308,21.5398354912414,21.7379680121858,120722.231191476,0.0,1.0
2013-12-20,23.44,23.45,22.93,23.0,295800,22.1153632901752,22.1247981721249,21.6341843107388,21.7002284843869,313517.436228608,0.0,1.0
2013-12-23,23.83,24.035,23.41,23.62,151000,22.4833236862148,22.6767387661843,22.087058644326,22.2851911652704,160044.397804327,0.0,1.0
2013-12-24,23.95,24.0,23.62,23.82,48300,22.5965422696116,22.6437166793602,22.2851911652704,22.473888804265,51193.0093639005,0.0,1.0
2013-12-26,23.67,24.01,23.64,24.01,123000,22.332365575019,22.65315156131,22.3040609291698,22.65315156131,130367.290926704,0.0,1.0
2013-12-27,23.48,23.81,23.27,23.79,75700,22.1531028179741,22.4644539223153,21.9549702970297,22.4455841584158,80234.1782370036,0.0,1.0
2013-12-30,23.36,23.55,23.15,23.41,103600,22.0398842345773,22.2191469916222,21.8417517136329,22.087058644326,109805.295447207,0.0,1.0
2013-12-31,22.99,23.56,22.92,23.48,81600,21.6907936024372,22.228581873572,21.624749428789,22.1531028179741,86487.5686147884,0.0,1.0
2014-01-02,24.02,24.04,23.0,23.1,267400,22.6625864432597,22.6814562071592,21.7002284843869,21.7945773038842,283416.370681305,0.0,1.0
2014-01-03,24.23,24.45,23.86,24.04,142000,22.8607189642041,23.0682863670983,22.511628332064,22.6814562071592,150505.327736519,0.0,1.0
2014-01-06,24.24,24.46,24.0,24.36,118000,22.8701538461538,23.077721249048,22.6437166793602,22.9833724295507,125067.807555699,0.0,1.0
2014-01-07,24.77,24.9,24.02,24.4,170900,23.3702025894897,23.4928560548363,22.6625864432597,23.0211119573496,181136.341620924,0.0,1.0
2014-01-08,24.58,24.85,24.4,24.81,166100,23.1909398324448,23.4456816450876,23.0211119573496,23.4079421172887,176048.837584759,0.0,1.0
2014-01-09,24.67,24.98,24.27,24.71,187400,23.2758537699924,23.5683351104341,22.8984584920031,23.3135932977913,198624.636745237,0.0,1.0
2014-01-10,24.93,25.16,24.1701,24.8,290000,23.5211607006855,23.7381629855293,22.8042040213252,23.3985072353389,307370.035518243,0.0,1.0
2014-01-13,25.8,26.388,24.91,25.0,360700,24.3419954303123,24.8967664889566,23.502290936786,23.5872048743336,382304.730384242,0.0,1.0
2014-01-14,25.99,26.22,25.7,25.95,139500,24.5212581873572,24.7382604722011,24.2476466108149,24.4835186595583,147855.586051017,0.0,1.0
2014-01-15,25.81,26.24,25.75,26.23,197300,24.351430312262,24.7571302361005,24.2948210205636,24.7476953541508,209117.613819826,0.0,1.0
2014-01-16,26.04,26.092,25.52,25.82,197000,24.5684325971059,24.6174939832445,24.0778187357197,24.3608651942117,208799.644817565,0.0,1.0
2014-01-17,26.14,26.7058,26.0,26.0,143100,24.6627814166032,25.1966070373191,24.5306930693069,24.5306930693069,151671.21407814,0.0,1.0
2014-01-21,26.23,26.5,25.95,26.37,239800,24.7476953541508,25.0024371667936,24.4835186595583,24.8797837014471,254163.222473361,0.0,1.0
2014-01-22,26.41,26.5,26.16,26.21,165100,24.917523229246,25.0024371667936,24.6816511805027,24.7288255902513,174988.940910559,0.0,1.0
2014-01-23,23.55,26.0,23.37,26.0,1866000,22.2191469916222,24.5306930693069,22.049319116527,24.5306930693069,1977767.19405877,0.0,1.0
2014-01-24,22.85,23.9,22.6,23.71,1621600,21.5587052551409,22.5493678598629,21.3228332063976,22.370105102818,1718728.44688408,0.0,1.0
2014-01-27,22.85,23.23,21.72,22.84,1112500,21.5587052551409,21.9172307692308,20.492563594821,21.5492703731912,1179135.05004843,0.0,1.0
2014-01-28,23.24,23.55,22.85,22.99,528600,21.9266656511805,22.2191469916222,21.5587052551409,21.6907936024372,560261.381982564,0.0,1.0
2014-01-29,23.18,23.3,22.66,23.0,223400,21.8700563594821,21.9832749428789,21.379442498096,21.7002284843869,236780.917016468,0.0,1.0
2014-01-30,23.77,23.86,22.92,23.39,718200,22.4267143945164,22.511628332064,21.624749428789,22.0681888804265,761217.791411042,0.0,1.0
2014-01-31,23.93,24.11,23.27,23.43,326000,22.5776725057121,22.7475003808073,21.9549702970297,22.1059284082254,345526.315789474,0.0,1.0
2014-02-03,23.81,24.0,23.5,23.91,440800,22.4644539223153,22.6437166793602,22.1719725818736,22.5588027418126,467202.45398773,0.0,1.0
2014-02-04,24.27,24.4665,23.93,23.93,343000,22.8984584920031,23.0838539223153,22.5776725057121,22.5776725057121,363544.559250887,0.0,1.0
2014-02-05,23.56,24.24,23.05,24.12,605100,22.228581873572,22.8701538461538,21.7474028941356,22.7569352627571,641343.477558927,0.0,1.0
2014-02-06,23.64,24.25,23.58,23.67,287600,22.3040609291698,22.8795887281036,22.2474516374714,22.332365575019,304826.283500162,0.0,1.0
2014-02-07,24.0,24.27,23.27,23.83,248100,22.6437166793602,22.8984584920031,21.9549702970297,22.4833236862148,262960.364869229,0.0,1.0
2014-02-10,24.51,24.56,23.73,23.99,186100,23.1248956587967,23.1720700685453,22.3889748667174,22.6342817974105,197246.771068776,0.0,1.0
2014-02-11,24.42,25.06,24.21,24.58,372000,23.0399817212491,23.643814166032,22.8418492003047,23.1909398324448,394281.562802712,0.0,1.0
2014-02-12,25.17,25.31,24.35,24.51,474000,23.7475978674791,23.8796862147753,22.9739375476009,23.1248956587967,502391.023571197,0.0,1.0
2014-02-13,24.89,25.18,24.53,24.9,164500,23.4834211728865,23.7570327494288,23.1437654226961,23.4928560548363,174353.002906038,0.0,1.0
2014-02-14,24.7,25.0,24.399,24.8,187800,23.3041584158416,23.5872048743336,23.0201684691546,23.3985072353389,199048.595414918,0.0,1.0
2014-02-18,25.32,25.54,24.69,24.7,298600,23.8891210967251,24.0966884996192,23.2947235338919,23.3041584158416,316485.14691637,0.0,1.0
2014-02-19,24.87,25.295,24.8,25.26,124800,23.4645514089871,23.8655338918507,23.3985072353389,23.8325118050267,132275.104940265,0.0,1.0
2014-02-20,25.47,25.56,24.5,24.9,226100,24.0306443259711,24.1155582635187,23.1154607768469,23.4928560548363,239642.638036809,0.0,1.0
2014-02-21,25.55,25.94,25.3101,25.64,219600,24.1061233815689,24.4740837776085,23.8797805635948,24.1910373191165,232753.309654505,0.0,1.0
2014-02-24,25.57,26.0,25.52,25.62,343500,24.1249931454684,24.5306930693069,24.0778187357197,24.1721675552171,364074.507587988,0.0,1.0
2014-02-25,25.65,25.8825,25.42,25.64,216300,24.2004722010663,24.4198332063976,23.9834699162224,24.1910373191165,229255.650629641,0.0,1.0
2014-02-26,25.7,25.97,25.51,25.63,164000,24.2476466108149,24.5023884234577,24.06838385377,24.1816024371668,173823.054568938,0.0,1.0
2014-02-27,25.66,25.79,25.12,25.61,202800,24.209907083016,24.3325605483625,23.7004234577304,24.1627326732673,214947.04552793,0.0,1.0
2014-02-28,24.74,25.8,24.43,25.7,183400,23.3418979436405,24.3419954303123,23.0494166031988,24.2476466108149,194385.050048434,0.0,1.0
2014-03-03,24.77,25.34,24.4,24.5,299300,23.3702025894897,23.9079908606245,23.0211119573496,23.1154607768469,317227.074588311,0.0,1.0
2014-03-04,25.16,25.68,25.06,25.11,331200,23.7381629855293,24.2287768469155,23.643814166032,23.6909885757807,351037.778495318,0.0,1.0
2014-03-05,25.46,25.55,24.85,25.22,284100,24.0212094440213,24.1061233815689,23.4456816450876,23.7947722772277,301116.645140459,0.0,1.0
2014-03-06,25.57,26.19,25.46,25.48,646600,24.1249931454684,24.7099558263519,24.0212094440213,24.0400792079208,685329.189538263,0.0,1.0
2014-03-07,27.77,27.96,26.36,27.0,1096700,26.2006671744098,26.3799299314547,24.8703488194973,25.4741812642803,1162388.68259606,0.0,1.0
2014-03-10,28.09,28.48,27.52,27.54,379900,26.5025833968012,26.8705437928408,25.9647951256664,25.9836648895659,402654.746528899,0.0,1.0
2014-03-11,27.15,27.86,26.7,27.76,697000,25.6157044935263,26.2855811119574,25.1911348057883,26.19123229246,738747.981917984,0.0,1.0
2014-03-12,27.35,27.81,26.58,26.95,230900,25.804402132521,26.2384067022087,25.0779162223915,25.4270068545316,244730.142072973,0.0,1.0
2014-03-13,27.06,27.42,26.47,27.33,270300,25.5307905559787,25.8704463061691,24.9741325209444,25.7855323686215,286490.071036487,0.0,1.0
2014-03-14,27.04,27.34,26.1,26.97,326700,25.5119207920792,25.7949672505712,24.6250418888043,25.4458766184311,346268.243461414,0.0,1.0
2014-03-17,27.03,27.36,26.98,27.13,393700,25.5024859101295,25.8138370144707,25.4553115003808,25.5968347296268,417281.32063287,0.0,1.0
2014-03-18,27.39,27.72,26.9,27.07,705900,25.8421416603199,26.1534927646611,25.3798324447829,25.5402254379284,748181.062318372,0.0,1.0
2014-03-19,27.44,27.71,26.98,27.48,326900,25.8893160700686,26.1440578827114,25.4553115003808,25.9270555978675,346480.222796254,0.0,1.0
2014-03-20,27.44,27.74,27.0,27.37,318600,25.8893160700686,26.1723625285606,25.4741812642803,25.8232718964204,337683.080400387,0.0,1.0
2014-03-21,26.42,27.52,26.23,27.52,856300,24.9269581111957,25.9647951256664,24.7476953541508,25.9647951256664,907589.52211818,0.0,1.0
2014-03-24,25.77,26.58,25.11,26.43,435800,24.3136907844631,25.0779162223915,23.6909885757807,24.9363929931455,461902.970616725,0.0,1.0
2014-03-25,25.14,26.11,24.77,25.82,282800,23.7192932216299,24.634476770754,23.3702025894897,24.3608651942117,299738.779463997,0.0,1.0
2014-03-26,25.23,25.69,24.83,25.25,290300,23.8042071591775,24.2382117288652,23.4268118811881,23.8230769230769,307688.004520503,0.0,1.0
2014-03-27,25.07,25.22,24.26,25.22,339500,23.6532490479817,23.7947722772277,22.8890236100533,23.7947722772277,359834.920891185,0.0,1.0
2014-03-28,24.35,25.45,24.14,25.08,244700,22.9739375476009,24.0117745620716,22.7758050266565,23.6626839299315,259356.716176946,0.0,1.0
2014-03-31,25.27,25.31,24.3,24.46,417600,23.8419466869764,23.8796862147753,22.9267631378523,23.077721249048,442612.85114627,0.0,1.0
2014-04-01,25.75,25.84,25.05,25.45,449300,24.2948210205636,24.3797349581112,23.6343792840823,24.0117745620716,476211.575718437,0.0,1.0
2014-04-02,25.9,26.0,25.48,25.9,296600,24.4363442498096,24.5306930693069,24.0400792079208,24.4363442498096,314365.353567969,0.0,1.0
2014-04-03,25.01,25.965,24.62,25.88,443900,23.5966397562833,24.4976709824829,23.2286793602437,24.4174744859101,470488.133677753,0.0,1.0
2014-04-04,23.66,25.16,23.46,25.16,469400,22.3229306930693,23.7381629855293,22.1342330540746,23.7381629855293,497515.498869874,0.0,1.0
2014-04-07,24.26,24.38,23.12,23.65,577100,22.8890236100533,23.0022421934501,21.8134470677837,22.3134958111196,611666.370681305,0.0,1.0
2014-04-08,24.28,24.6,23.75,24.26,317400,22.9078933739528,23.2098095963443,22.4078446306169,22.8890236100533,336411.204391346,0.0,1.0
2014-04-09,24.55,24.79,24.22,24.29,581700,23.1626351865956,23.3890723533892,22.8512840822544,22.9173282559025,616541.895382628,0.0,1.0
2014-04-10,23.66,24.77,23.52,24.55,471400,22.3229306930693,23.3702025894897,22.190842345773,23.1626351865956,499635.292218276,0.0,1.0
2014-04-11,23.2,23.8,22.98,23.31,683000,21.8889261233816,22.4550190403656,21.6813587204874,21.9927098248286,723909.428479172,0.0,1.0
2014-04-14,23.08,23.84,22.4451,23.44,345200,21.7757075399848,22.4927585681645,21.1766868849962,22.1153632901752,365876.331934129,0.0,1.0
2014-04-15,23.69,24.0,22.51,23.22,536900,22.3512353389185,22.6437166793602,21.23791926885,21.907795887281,569058.524378431,0.0,1.0
2014-04-16,25.1,25.25,23.82,23.91,548800,23.6815536938309,23.8230769230769,22.473888804265,22.5588027418126,581671.294801421,0.0,1.0
2014-04-17,25.44,25.85,24.8,25.14,416800,24.0023396801219,24.3891698400609,23.3985072353389,23.7192932216299,441764.933806909,0.0,1.0
2014-04-21,25.82,25.99,24.89,25.61,430300,24.3608651942117,24.5212581873572,23.4834211728865,24.1627326732673,456073.538908622,0.0,1.0
2014-04-22,26.78,27.07,25.85,25.92,459600,25.2666138613861,25.5402254379284,24.3891698400609,24.4552140137091,487128.511462707,0.0,1.0
2014-04-23,26.5,27.17,26.24,26.7,369400,25.0024371667936,25.6345742574257,24.7571302361005,25.1911348057883,391525.83144979,0.0,1.0
2014-04-24,26.26,26.62,25.45,26.62,270600,24.776,25.1156557501904,24.0117745620716,25.1156557501904,286808.040038747,0.0,1.0
2014-04-25,24.83,26.23,24.81,26.11,324000,23.4268118811881,24.7476953541508,23.4079421172887,24.634476770754,343406.522441072,0.0,1.0
2014-04-28,25.03,25.64,24.32,24.86,288100,23.6155095201828,24.1910373191165,22.9456329017517,23.4551165270373,305356.231837262,0.0,1.0
2014-04-29,25.71,26.12,24.9537,25.11,322500,24.2570814927647,24.6439116527037,23.5435213709063,23.6909885757807,341816.67742977,0.0,1.0
2014-04-30,26.36,26.6,25.44,25.71,380600,24.8703488194973,25.0967859862909,24.0023396801219,24.2570814927647,403396.67420084,0.0,1.0
2014-05-01,26.02,26.71,25.55,26.41,393300,24.5495628332064,25.200569687738,24.1061233815689,24.917523229246,416857.36196319,0.0,1.0
2014-05-02,26.17,26.38,25.76,26.1,413000,24.6910860624524,24.8892185833968,24.3042559025133,24.6250418888043,437737.326444947,0.0,1.0
2014-05-05,25.92,26.22,25.54,25.99,326100,24.4552140137091,24.7382604722011,24.0966884996192,24.5212581873572,345632.305456893,0.0,1.0
2014-05-06,25.62,26.56,25.62,25.92,513300,24.1721675552171,25.059046458492,24.1721675552171,24.4552140137091,544044.96286729,0.0,1.0
2014-05-07,25.41,25.86,24.85,25.67,533100,23.9740350342727,24.3986047220107,23.4456816450876,24.2193419649657,565030.917016467,0.0,1.0
2014-05-08,25.05,26.19,24.975,25.21,195900,23.6343792840823,24.7099558263519,23.5636176694593,23.785337395278,207633.758475944,0.0,1.0
2014-05-09,22.73,22.98,21.75,22.19,1334500,21.4454866717441,21.6813587204874,20.5208682406702,20.9360030464585,1414432.11172102,0.0,1.0
2014-05-12,21.52,22.77,21.32,22.77,958700,20.3038659558264,21.483226199543,20.1151683168317,21.483226199543,1016122.94155634,0.0,1.0
2014-05-13,20.9,21.7,20.84,21.55,868600,19.7189032749429,20.4736938309216,19.6622939832445,20.3321706016756,920626.251210848,0.0,1.0
2014-05-14,21.01,21.41,20.7,20.81,570100,19.82268697639,20.2000822543793,19.5302056359482,19.6339893373953,604247.093961897,0.0,1.0
2014-05-15,20.9,21.655,20.43,21.27,526000,19.7189032749429,20.4312368621478,19.2754638233054,20.067993907083,557505.650629641,0.0,1.0
2014-05-16,20.77,21.08,20.35,20.92,528600,19.5962498095963,19.8887311500381,19.1999847677075,19.7377730388424,560261.381982565,0.0,1.0
2014-05-19,20.96,21.26,20.71,20.71,278200,19.7755125666413,20.0585590251333,19.5396405178979,19.5396405178979,294863.254762673,0.0,1.0
2014-05-20,20.42,20.97,20.04,20.89,635000,19.2660289413557,19.784947448591,18.9075034272658,19.7094683929931,673034.388117532,0.0,1.0
2014-05-21,20.44,20.6599,20.28,20.43,203100,19.2848987052551,19.4923717593298,19.1339405940594,19.2754638233054,215265.014530191,0.0,1.0
2014-05-22,21.06,21.27,20.39,20.39,275300,19.8698613861386,20.067993907083,19.2377242955065,19.2377242955065,291789.554407491,0.0,1.0
2014-05-23,21.1,21.3,20.985,21.04,151000,19.9076009139376,20.0962985529322,19.7990997715156,19.8509916222391,160044.397804326,0.0,1.0
2014-05-27,22.36,22.43,21.23,21.24,439900,21.096396039604,21.1624402132521,20.0302543792841,20.0396892612338,466248.546980948,0.0,1.0
2014-05-28,21.81,22.84,21.665,22.33,488900,20.5774775323686,21.5492703731912,20.4406717440975,21.0680913937548,518183.484016791,0.0,1.0
2014-05-29,21.68,21.97,21.51,21.81,137100,20.4548240670221,20.7284356435644,20.2944310738766,20.5774775323686,145311.834032935,0.0,1.0
2014-05-30,21.69,21.99,21.54,21.62,199100,20.4642589489718,20.7473054074638,20.3227357197258,20.3982147753237,211025.427833387,0.0,1.0
2014-06-02,21.52,21.85,21.11,21.69,133600,20.3038659558264,20.6152170601676,19.9170357958873,20.4642589489718,141602.195673232,0.0,1.0
2014-06-03,21.28,21.51,20.97,21.43,295800,20.0774287890328,20.2944310738766,19.784947448591,20.2189520182788,313517.436228608,0.0,1.0
2014-06-04,21.45,21.67,20.97,21.29,156000,20.2378217821782,20.4453891850724,19.784947448591,20.0868636709825,165343.881175331,0.0,1.0
2014-06-05,22.23,22.27,21.05,21.55,342900,20.9737425742574,21.0114821020564,19.8604265041889,20.3321706016756,363438.569583468,0.0,1.0
2014-06-06,22.0,22.41,21.82,22.33,238400,20.7567402894136,21.1435704493526,20.5869124143184,21.0680913937548,252679.36712948,0.0,1.0
2014-06-09,22.61,22.78,21.85,21.95,276700,21.3322680883473,21.4926610814928,20.6152170601676,20.7095658796649,293273.409751372,0.0,1.0
2014-06-10,22.87,22.92,22.37,22.51,160000,21.5775750190404,21.624749428789,21.1058309215537,21.23791926885,169583.467872134,0.0,1.0
2014-06-11,22.37,22.74,22.06,22.74,146400,21.1058309215537,21.4549215536938,20.813349581112,21.4549215536938,155168.873103003,0.0,1.0
2014-06-12,22.57,22.65,22.02,22.31,320500,21.2945285605484,21.3700076161462,20.775610053313,21.0492216298553,339696.884081368,0.0,1.0
2014-06-13,22.52,22.6,21.7,22.6,348300,21.2473541507997,21.3228332063976,20.4736938309216,21.3228332063976,369162.011624152,0.0,1.0
2014-06-16,22.5,22.71,22.08,22.48,152700,21.2284843869002,21.4266169078446,20.8322193450114,21.2096146230008,161846.222150468,0.0,1.0
2014-06-17,22.29,22.68,22.17,22.48,239900,21.0303518659558,21.3983122619954,20.917133282559,21.2096146230008,254269.212140782,0.0,1.0
2014-06-18,22.73,22.77,21.845,22.35,500200,21.4454866717441,21.483226199543,20.6104996191927,21.0869611576542,530160.31643526,0.0,1.0
2014-06-19,22.98,23.01,22.48,22.76,202300,21.6813587204874,21.7096633663366,21.2096146230008,21.4737913175933,214417.09719083,0.0,1.0
2014-06-20,22.76,23.09,22.5,22.98,517400,21.4737913175933,21.7851424219345,21.2284843869002,21.6813587204874,548390.539231514,0.0,1.0
2014-06-23,22.24,22.96,22.17,22.71,181600,20.9831774562072,21.662488956588,20.917133282559,21.4266169078446,192477.236034872,0.0,1.0
2014-06-24,22.07,22.68,21.97,22.31,190900,20.8227844630617,21.3983122619954,20.7284356435644,21.0492216298553,202334.27510494,0.0,1.0
2014-06-25,22.59,22.63,21.76,22.03,166400,21.3133983244478,21.3511378522468,20.53030312262,20.7850449352628,176366.80658702,0.0,1.0
2014-06-26,22.32,22.61,22.08,22.61,194000,21.058656511805,21.3322680883473,20.8322193450114,21.3322680883473,205619.954794963,0.0,1.0
2014-06-27,22.56,22.67,22.07,22.21,222700,21.2850936785986,21.3888773800457,20.8227844630617,20.954872810358,236038.989344527,0.0,1.0
2014-06-30,22.46,22.788,22.16,22.59,203000,21.1907448591013,21.5002089870526,20.9076984006093,21.3133983244478,215159.02486277,0.0,1.0
2014-07-01,23.72,23.78,22.6,22.6,264100,22.3795399847677,22.4361492764661,21.3228332063976,21.3228332063976,279918.711656442,0.0,1.0
2014-07-02,23.64,23.93,23.46,23.66,118700,22.3040609291698,22.5776725057121,22.1342330540746,22.3229306930693,125809.73522764,0.0,1.0
2014-07-03,23.55,23.75,23.18,23.68,97000,22.2191469916222,22.4078446306169,21.8700563594821,22.3418004569688,102809.977397482,0.0,1.0
2014-07-07,23.06,23.52,22.93,23.52,231200,21.7568377760853,22.190842345773,21.6341843107388,22.190842345773,245048.111075234,0.0,1.0
2014-07-08,23.13,23.16,22.58,23.01,459300,21.8228819497334,21.8511865955826,21.3039634424981,21.7096633663366,486810.542460446,0.0,1.0
2014-07-09,23.15,23.34,22.75,23.23,180300,21.8417517136329,22.0210144706778,21.4643564356436,21.9172307692308,191099.370358411,0.0,1.0
2014-07-10,22.91,23.1,22.32,22.32,331900,21.6153145468393,21.7945773038842,21.058656511805,21.058656511805,351779.706167259,0.0,1.0
2014-07-11,22.97,22.99,22.74,22.84,135400,21.6719238385377,21.6907936024372,21.4549215536938,21.5492703731912,143510.009686794,0.0,1.0
2014-07-14,23.11,23.35,23.005,23.2,124600,21.804012185834,22.0304493526276,21.7049459253618,21.8889261233816,132063.125605424,0.0,1.0
2014-07-15,22.22,23.2499,22.16,23.07,276400,20.9643076923077,21.9360061843107,20.9076984006093,21.766272658035,292955.440749112,0.0,1.0
2014-07-16,22.49,22.63,21.97,22.37,185100,21.2190495049505,21.3511378522468,20.7284356435644,21.1058309215537,196186.874394575,0.0,1.0
2014-07-17,22.22,22.61,22.12,22.36,270400,20.9643076923077,21.3322680883473,20.8699588728104,21.096396039604,286596.060703907,0.0,1.0
2014-07-18,22.58,22.66,22.19,22.3,277300,21.3039634424981,21.379442498096,20.9360030464585,21.0397867479056,293909.347755893,0.0,1.0
2014-07-21,22.61,22.86,22.13,22.45,142900,21.3322680883473,21.5681401370906,20.8793937547601,21.1813099771516,151459.2347433,0.0,1.0
2014-07-22,23.03,23.2,22.67,22.67,116100,21.7285331302361,21.8889261233816,21.3888773800457,21.3888773800457,123054.003874717,0.0,1.0
2014-07-23,23.34,23.64,22.78,23.15,185100,22.0210144706778,22.3040609291698,21.4926610814928,21.8417517136329,196186.874394576,0.0,1.0
2014-07-24,22.94,23.42,22.85,23.36,113100,21.6436191926885,22.0964935262757,21.5587052551409,22.0398842345773,119874.313852115,0.0,1.0
2014-07-25,22.81,22.98,22.62,22.84,142400,21.520965727342,21.6813587204874,21.341702970297,21.5492703731912,150929.286406199,0.0,1.0
2014-07-28,22.27,22.82,22.24,22.81,154700,21.0114821020564,21.5304006092917,20.9831774562072,21.520965727342,163966.01549887,0.0,1.0
2014-07-29,22.45,22.75,22.25,22.29,174200,21.1813099771516,21.4643564356436,20.9926123381569,21.0303518659558,184634.000645786,0.0,1.0
2014-07-30,22.63,22.99,22.31,22.59,197400,21.3511378522468,21.6907936024372,21.0492216298553,21.3133983244478,209223.603487245,0.0,1.0
2014-07-31,22.0,22.36,21.49,22.35,224500,20.7567402894136,21.096396039604,20.2755613099772,21.0869611576542,237946.803358088,0.0,1.0
2014-08-01,22.03,22.195,21.42,22.02,198900,20.7850449352628,20.9407204874334,20.209517136329,20.775610053313,210813.448498547,0.0,1.0
2014-08-04,22.56,22.69,22.06,22.11,207200,21.2850936785986,21.4077471439452,20.813349581112,20.8605239908606,219610.590894414,0.0,1.0
2014-08-05,22.86,22.87,22.28,22.54,232900,21.5681401370906,21.5775750190404,21.0209169840061,21.2662239146992,246849.935421376,0.0,1.0
2014-08-06,23.08,23.18,22.58,22.77,283300,21.7757075399848,21.8700563594821,21.3039634424981,21.483226199543,300268.727801097,0.0,1.0
2014-08-07,22.86,23.5,22.57,23.5,211700,21.5681401370906,22.1719725818736,21.2945285605484,22.1719725818736,224380.125928318,0.0,1.0
2014-08-08,22.47,22.545,20.11,20.11,396000,21.200179741051,21.270941355674,18.9735476009139,18.9735476009139,419719.082983533,0.0,1.0
2014-08-11,23.35,23.56,22.6,22.67,146000,22.0304493526276,22.228581873572,21.3228332063976,21.3888773800457,154744.914433322,0.0,1.0
2014-08-12,22.9,23.33,22.78,23.22,155600,21.6058796648896,22.0115795887281,21.4926610814928,21.907795887281,164919.92250565,0.0,1.0
2014-08-13,23.46,23.77,22.866,22.98,156800,22.1342330540746,22.4267143945164,21.5738010662605,21.6813587204874,166191.798514692,0.0,1.0
2014-08-14,23.19,23.57,23.14,23.48,122600,21.8794912414318,22.2380167555217,21.8323168316832,22.1531028179741,129943.332257023,0.0,1.0
2014-08-15,22.97,23.43,22.62,23.39,156900,21.6719238385377,22.1059284082254,21.341702970297,22.0681888804265,166297.788182112,0.0,1.0
2014-08-18,23.12,23.27,22.92,23.19,158000,21.8134470677837,21.9549702970297,21.624749428789,21.8794912414318,167463.674523733,0.0,1.0
2014-08-19,23.44,23.46,23.02,23.15,136200,22.1153632901752,22.1342330540746,21.7190982482864,21.8417517136329,144357.927026154,0.0,1.0
2014-08-20,23.43,24.8395,23.17,24.51,278900,22.1059284082254,23.4357750190404,21.8606214775324,23.1248956587967,295605.182434615,0.0,1.0
2014-08-21,23.72,23.72,23.09,23.38,205000,22.3795399847677,22.3795399847677,21.7851424219345,22.0587539984768,217278.818211172,0.0,1.0
2014-08-22,23.75,23.8599,23.35,23.7,123200,22.4078446306169,22.5115339832445,22.0304493526276,22.3606702208682,130579.270261543,0.0,1.0
2014-08-25,24.16,24.35,23.735,23.91,152500,22.794674790556,22.9739375476009,22.3936923076923,22.5588027418126,161634.242815628,0.0,1.0
2014-08-26,24.82,25.22,23.89,24.17,520900,23.4173769992384,23.7947722772277,22.5399329779132,22.8041096725057,552100.177591217,0.0,1.0
2014-08-27,24.9,25.01,24.54,24.9,232100,23.4928560548363,23.5966397562833,23.1532003046459,23.4928560548363,246002.018082014,0.0,1.0
2014-08-28,24.87,25.24,24.63,25.24,291400,23.4645514089871,23.8136420411272,23.2381142421935,23.8136420411272,308853.890862124,0.0,1.0
2014-08-29,24.9,25.41,24.6325,25.0,161400,23.4928560548363,23.9740350342727,23.2404729626809,23.5872048743336,171067.323216015,0.0,1.0
2014-09-02,24.74,25.0,24.465,25.0,180900,23.3418979436405,23.5872048743336,23.0824386900229,23.5872048743336,191735.308362932,0.0,1.0
2014-09-03,24.5,24.9,24.35,24.83,324600,23.1154607768469,23.4928560548363,22.9739375476009,23.4268118811881,344042.460445593,0.0,1.0
2014-09-04,23.81,24.51,23.71,24.49,122400,22.4644539223153,23.1248956587967,22.370105102818,23.1060258948972,129731.352922183,0.0,1.0
2014-09-05,22.93,23.71,22.87,23.71,217400,21.6341843107388,22.370105102818,21.5775750190404,22.370105102818,230421.536971262,0.0,1.0
2014-09-08,22.66,23.05,22.23,22.86,356400,21.379442498096,21.7474028941356,20.9737425742574,21.5681401370906,377747.174685179,0.0,1.0
2014-09-09,22.48,22.6704,22.22,22.58,175200,21.2096146230008,21.3892547753237,20.9643076923077,21.3039634424981,185693.897319987,0.0,1.0
2014-09-10,22.64,22.78,22.23,22.41,148800,21.3605727341965,21.4926610814928,20.9737425742574,21.1435704493526,157712.625121085,0.0,1.0
2014-09-11,22.53,22.59,22.15,22.51,208500,21.2567890327494,21.3133983244478,20.8982635186596,21.23791926885,220988.456570875,0.0,1.0
2014-09-12,22.25,22.5,21.97,22.48,205000,20.9926123381569,21.2284843869002,20.7284356435644,21.2096146230008,217278.818211172,0.0,1.0
2014-09-15,22.02,22.19,21.55,22.19,203900,20.775610053313,20.9360030464585,20.3321706016756,20.9360030464585,216112.931869551,0.0,1.0
2014-09-16,22.33,22.42,21.56,22.0,138600,21.0680913937548,21.1530053313024,20.3416054836253,20.7567402894136,146901.679044236,0.0,1.0
2014-09-17,22.17,22.47,22.06,22.37,129700,20.917133282559,21.200179741051,20.813349581112,21.1058309215537,137468.598643849,0.0,1.0
2014-09-18,22.2,22.4,21.97,22.26,142800,20.9454379284082,21.1341355674029,20.7284356435644,21.0020472201066,151353.24507588,0.0,1.0
2014-09-19,21.8,22.47,21.62,22.24,438200,20.5680426504189,21.200179741051,20.3982147753237,20.9831774562072,464446.722634808,0.0,1.0
2014-09-22,21.69,21.85,21.34,21.75,168323,20.4642589489718,20.6152170601676,20.1340380807312,20.5208682406702,178404.987891508,0.0,1.0
2014-09-23,21.31,21.68,21.18,21.57,344099,20.105733434882,20.4548240670221,19.9830799695354,20.351040365575,364709.385695834,0.0,1.0
2014-09-24,21.45,21.77,21.25,21.3,145887,20.2378217821782,20.5397380045697,20.0491241431836,20.0962985529322,154625.146109138,0.0,1.0
2014-09-25,21.45,21.72,20.85,21.46,171295,20.2378217821782,20.492563594821,19.6717288651942,20.247256664128,181555.000807233,0.0,1.0
2014-09-26,21.83,21.94,21.43,21.54,151124,20.5963472962681,20.7001309977152,20.2189520182788,20.3227357197258,160175.824991928,0.0,1.0
2014-09-29,21.69,21.88,21.44,21.67,112949,20.4642589489718,20.6435217060168,20.2283869002285,20.4453891850724,119714.269454311,0.0,1.0
2014-09-30,21.31,21.89,21.3,21.79,298271,20.105733434882,20.6529565879665,20.0962985529322,20.5586077684692,316136.440910558,0.0,1.0
2014-10-01,20.73,21.38,20.7,21.32,165706,19.5585102817974,20.1717776085301,19.5302056359482,20.1151683168317,175631.238295124,0.0,1.0
2014-10-02,21.14,21.479,20.73,20.73,148259,19.9453404417365,20.2651829398324,19.5585102817974,19.5585102817974,157139.221020342,0.0,1.0
2014-10-03,21.65,21.71,20.94,21.33,159343,20.4265194211729,20.4831287128713,19.7566428027418,20.1246031987814,168887.115757184,0.0,1.0
2014-10-06,21.27,21.72,21.195,21.72,133118,20.067993907083,20.492563594821,19.99723229246,20.492563594821,141091.325476267,0.0,1.0
2014-10-07,20.5,21.282,20.49,21.19,97765,19.3415079969535,20.0793157654227,19.3320731150038,19.9925148514852,103620.798353245,0.0,1.0
2014-10-08,20.78,20.86,19.9,20.43,178565,19.6056846915461,19.6811637471439,18.7754150799695,19.2754638233054,189260.449628673,0.0,1.0
2014-10-09,20.39,21.09,19.8,20.71,162808,19.2377242955065,19.8981660319878,18.6810662604722,19.5396405178979,172559.65773329,0.0,1.0
2014-10-10,19.95,20.68,19.88,20.25,135990,18.8225894897182,19.5113358720487,18.7565453160701,19.1056359482102,144135.348724572,0.0,1.0
2014-10-13,20.0,20.46,19.62,19.97,104239,18.8697638994669,19.3037684691546,18.511238385377,18.8414592536177,110482.569422021,0.0,1.0
2014-10-14,19.92,20.63,19.73,20.26,161827,18.794284843869,19.4641614623001,18.6150220868241,19.1150708301599,171519.899095899,0.0,1.0
2014-10-15,20.89,21.02,19.31,19.6,356465,19.7094683929931,19.8321218583397,18.2187570449353,18.4923686214775,377816.067969003,0.0,1.0
2014-10-16,21.24,21.38,20.19,20.45,201213,20.0396892612338,20.1717776085301,19.0490266565118,19.2943335872049,213264.989505974,0.0,1.0
2014-10-17,22.48,22.94,21.02,21.51,626783,21.2096146230008,21.6436191926885,19.8321218583397,20.2944310738766,664325.217145624,0.0,1.0
2014-10-20,21.61,22.49,21.46,22.41,333778,20.388779893374,21.2190495049505,20.247256664128,21.1435704493526,353770.192121407,0.0,1.0
2014-10-21,21.21,21.83,21.12,21.71,127304,20.0113846153846,20.5963472962681,19.926470677837,20.4831287128713,134929.086212464,0.0,1.0
2014-10-22,21.31,21.5,20.73,21.2,141907,20.105733434882,20.2849961919269,19.5585102817974,20.0019497334349,150406.757345818,0.0,1.0
2014-10-23,21.6,21.99,21.254,21.58,267119,20.3793450114242,20.7473054074638,20.0528980959634,20.3604752475248,283118.539715854,0.0,1.0
2014-10-24,21.45,22.2799,21.0,21.66,166492,20.2378217821782,21.0208226351866,19.8132520944402,20.4359543031226,176464.317081046,0.0,1.0
2014-10-27,21.7,21.73,21.23,21.45,152553,20.4736938309216,20.5019984767708,20.0302543792841,20.2378217821782,161690.41733936,0.0,1.0
2014-10-28,21.94,21.99,21.52,21.9,278132,20.7001309977152,20.7473054074638,20.3038659558264,20.6623914699162,294791.181788827,0.0,1.0
2014-10-29,21.91,22.1093,21.57,21.9,137334,20.671826351866,20.8598635491241,20.351040365575,20.6623914699162,145559.849854698,0.0,1.0
2014-10-30,24.32,25.0,24.24,24.97,222550,22.9456329017517,23.5872048743336,22.8701538461538,23.5589002284844,235880.004843397,0.0,1.0
2014-10-31,22.62,23.57,22.54,22.6,288446,21.341702970297,22.2380167555217,21.2662239146992,21.3228332063976,305722.956086536,0.0,1.0
2014-11-03,22.31,22.97,22.25,22.64,345896,21.0492216298553,21.6719238385377,20.9926123381569,21.3605727341965,366614.020019373,0.0,1.0
2014-11-04,22.37,22.5,22.12,22.27,130258,21.1058309215537,21.2284843869002,20.8699588728104,21.0114821020564,138060.020988053,0.0,1.0
2014-11-05,22.26,22.675,22.17,22.58,133729,21.0020472201066,21.3935948210206,20.917133282559,21.3039634424981,141738.922344204,0.0,1.0
2014-11-06,22.49,22.56,22.17,22.27,164132,21.2190495049505,21.2850936785986,20.917133282559,21.0114821020564,173962.960929932,0.0,1.0
2014-11-07,23.95,24.455,23.32,24.0,558735,22.5965422696116,23.0730038080731,22.0021447067784,22.6437166793602,592201.368259605,0.0,1.0
2014-11-10,23.95,24.28,23.61,23.91,220673,22.5965422696116,22.9078933739528,22.2757562833206,22.5588027418126,233890.578785922,0.0,1.0
2014-11-11,24.41,24.56,23.7489,23.91,302536,23.0305468392993,23.1720700685453,22.4068067936024,22.5588027418126,320656.900226025,0.0,1.0
2014-11-12,24.92,25.0,24.22,24.27,170353,23.5117258187357,23.5872048743336,22.8512840822544,22.8984584920031,180556.578140136,0.0,1.0
2014-11-13,24.32,25.0,24.24,24.97,166491,22.9456329017517,23.5872048743336,22.8701538461538,23.5589002284844,176463.257184372,0.0,1.0
2014-11-14,24.22,24.46,23.9,24.29,137019,22.8512840822544,23.077721249048,22.5493678598629,22.9173282559025,145225.982402325,0.0,1.0
2014-11-17,24.07,24.45,23.98,24.12,103544,22.7097608530084,23.0682863670983,22.6248469154608,22.7569352627571,109745.941233452,0.0,1.0
2014-11-18,24.25,24.49,24.04,24.12,81116,22.8795887281036,23.1060258948972,22.6814562071592,22.7569352627571,85974.5786244752,0.0,1.0
2014-11-19,23.99,24.4,23.85,24.28,107936,22.6342817974105,23.0211119573496,22.5021934501142,22.9078933739528,114401.007426542,0.0,1.0
2014-11-20,24.26,24.58,23.69,23.85,106137,22.8890236100533,23.1909398324448,22.3512353389185,22.5021934501142,112494.253309655,0.0,1.0
2014-11-21,24.56,24.668,24.08,24.6,139926,23.1720700685453,23.2739667936024,22.7191957349581,23.2098095963443,148307.102034227,0.0,1.0
2014-11-24,25.0,25.0,24.33,24.53,116382,23.5872048743336,23.5872048743336,22.9550677837014,23.1437654226961,123352.894736842,0.0,1.0
2014-11-25,24.85,25.0,24.535,25.0,159133,23.4456816450876,23.5872048743336,23.148482863671,23.5872048743336,168664.537455602,0.0,1.0
2014-11-26,24.96,25.0,24.63,24.95,106604,23.5494653465347,23.5872048743336,23.2381142421935,23.5400304645849,112989.225056506,0.0,1.0
2014-11-28,24.86,25.44,24.67,24.94,249193,23.4551165270373,24.0023396801219,23.2758537699924,23.5305955826352,264118.83193413,0.0,1.0
2014-12-01,25.58,25.82,24.74,24.87,236785,24.1344280274181,24.3608651942117,23.3418979436405,23.4645514089871,250967.634000646,0.0,1.0
2014-12-02,25.67,25.96,25.44,25.72,217476,24.2193419649657,24.492953541508,24.0023396801219,24.2665163747144,230502.089118502,0.0,1.0
2014-12-03,25.66,25.9,25.36,25.67,90400,24.209907083016,24.4363442498096,23.926860624524,24.2193419649657,95814.6593477559,0.0,1.0
2014-12-04,25.07,25.83,25.0,25.57,158297,23.6532490479817,24.3703000761615,23.5872048743336,24.1249931454684,167778.46383597,0.0,1.0
2014-12-05,25.81,25.83,25.001,25.04,119330,24.351430312262,24.3703000761615,23.5881483625286,23.6249444021325,126477.470132386,0.0,1.0
2014-12-08,25.85,25.96,25.39,25.75,140239,24.3891698400609,24.492953541508,23.9551652703732,24.2948210205636,148638.849693252,0.0,1.0
2014-12-09,26.0,26.0,25.4,25.62,257209,24.5306930693069,24.5306930693069,23.9646001523229,24.1721675552171,272614.963674524,0.0,1.0
2014-12-10,25.8,26.0,25.68,26.0,163621,24.3419954303123,24.5306930693069,24.2287768469155,24.5306930693069,173421.353729415,0.0,1.0
2014-12-11,26.37,26.88,25.85,25.87,305273,24.8797837014471,25.3609626808835,24.3891698400609,24.4080396039604,323557.837423312,0.0,1.0
2014-12-12,26.04,26.5,25.81,26.0,341882,24.5684325971059,25.0024371667936,24.351430312262,24.5306930693069,362359.594769131,0.0,1.0
2014-12-15,25.15,26.32,25.15,26.24,343065,23.7287281035796,24.8326092916984,23.7287281035796,24.7571302361005,363613.452534711,0.0,1.0
2014-12-16,25.91,26.22,24.75,24.88,286445,24.4457791317593,24.7382604722011,23.3513328255903,23.4739862909368,303602.10284146,0.0,1.0
2014-12-17,27.11,27.17,25.58,25.86,299488,25.5779649657273,25.6345742574257,24.1344280274181,24.3986047220107,317426.335163062,0.0,1.0
2014-12-18,26.98,27.64,26.57,27.64,154287,25.4553115003808,26.0780137090632,25.0684813404417,26.0780137090632,163528.278172425,0.0,1.0
2014-12-19,27.05,27.85,26.4,26.98,706975,25.5213556740289,26.2761462300076,24.9080883472963,25.4553115003808,749320.45124314,0.0,1.0
2014-12-22,26.83,27.19,26.27,27.0,131931,25.3137882711348,25.6534440213252,24.7854348819497,25.4741812642803,139833.228123991,0.0,1.0
2014-12-23,26.36,27.06,25.86,27.06,154462,24.8703488194973,25.5307905559787,24.3986047220107,25.5307905559787,163713.76009041,0.0,1.0
2014-12-24,27.64,27.83,26.293,26.43,116036,26.0780137090632,26.2572764661082,24.8071351104341,24.9363929931455,122986.170487569,0.0,1.0
2014-12-26,27.93,28.0,27.44,27.64,104116,26.3516252856055,26.4176694592536,25.8893160700686,26.0780137090632,110352.202131095,0.0,1.0
2014-12-29,27.44,28.04,27.42,28.0,85068,25.8893160700686,26.4554089870526,25.8704463061691,26.4176694592536,90163.2902809168,0.0,1.0
2014-12-30,27.13,27.605,27.03,27.33,77949,25.5968347296268,26.0449916222392,25.5024859101295,25.7855323686215,82617.8858572813,0.0,1.0
2014-12-31,27.23,28.08,27.15,27.15,131749,25.6911835491241,26.4931485148515,25.6157044935263,25.6157044935263,139640.326929287,0.0,1.0
2015-01-02,26.9,27.6,26.35,27.27,113667,25.3798324447829,26.0402741812643,24.8609139375476,25.7289230769231,120475.275266387,0.0,1.0
2015-01-05,26.72,27.43,26.4801,26.67,137451,25.2100045696877,25.8798811881188,24.9836617517136,25.1628301599391,145683.85776558,0.0,1.0
2015-01-06,26.23,26.97,25.97,26.81,239522,24.7476953541508,25.4458766184311,24.5023884234577,25.2949185072353,253868.571197933,0.0,1.0
2015-01-07,26.69,26.98,26.25,26.39,176254,25.1816999238385,25.4553115003808,24.7665651180503,24.8986534653465,186811.028414595,0.0,1.0
2015-01-08,27.26,27.59,26.525,26.96,239983,25.7194881949734,26.0308392993146,25.0260243716679,25.4364417364813,254357.18356474,0.0,1.0
2015-01-09,27.6,27.73,26.75,27.22,187270,26.0402741812643,26.1629276466108,25.2383092155369,25.6817486671744,198486.850177591,0.0,1.0
2015-01-12,27.84,28.43,27.12,28.2,232021,26.2667113480579,26.8233693830922,25.5873998476771,26.6063670982483,245918.286244753,0.0,1.0
2015-01-13,27.89,28.37,27.374,28.18,174030,26.3138857578066,26.7667600913938,25.8270458492003,26.5874973343488,184453.818211172,0.0,1.0
2015-01-14,28.48,28.93,27.62,27.62,317818,26.8705437928408,27.2951134805788,26.0591439451638,26.0591439451638,336854.241201163,0.0,1.0
2015-01-15,27.46,28.59,27.28,28.49,236989,25.908185833968,26.9743274942879,25.7383579588728,26.8799786747906,251183.852922183,0.0,1.0
2015-01-16,28.17,28.4,27.27,27.27,128037,26.5780624523991,26.795064737243,25.7289230769231,25.7289230769231,135705.990474653,0.0,1.0
2015-01-20,28.01,28.32,26.72,28.31,239476,26.4271043412034,26.7195856816451,25.2100045696877,26.7101507996954,253819.81595092,0.0,1.0
2015-01-21,27.93,28.34,27.58,27.96,270476,26.3516252856055,26.7384554455446,26.0214044173648,26.3799299314547,286676.612851146,0.0,1.0
2015-01-22,28.91,28.94,27.55,28.2,331029,27.2762437166794,27.3045483625286,25.9930997715156,26.6063670982483,350856.536164029,0.0,1.0
2015-01-23,28.39,28.9,28.09,28.9,133134,26.7856298552932,27.2668088347296,26.5025833968012,27.2668088347296,141108.283823055,0.0,1.0
2015-01-26,28.55,28.9,28.0,28.43,108248,26.936587966489,27.2668088347296,26.4176694592536,26.8233693830922,114731.695188892,0.0,1.0
2015-01-27,28.8,28.99,28.13,28.13,154422,27.1724600152323,27.3517227722772,26.5403229246002,26.5403229246002,163671.364223442,0.0,1.0
2015-01-28,28.78,29.0,28.36,28.85,364844,27.1535902513328,27.361157654227,26.757325209444,27.219634424981,386696.942202131,0.0,1.0
2015-01-29,28.8,28.99,28.43,28.84,218005,27.1724600152323,27.3517227722772,26.8233693830922,27.2101995430312,231062.774459154,0.0,1.0
2015-01-30,28.03,28.99,27.83,28.62,232470,26.4459741051028,27.3517227722772,26.2572764661082,27.0026321401371,246394.179851469,0.0,1.0
2015-02-02,28.26,28.29,27.54,28.03,169806,26.6629763899467,26.6912810357959,25.9836648895659,26.4459741051028,179976.814659348,0.0,1.0
2015-02-03,28.35,28.57,27.46,28.4,245210,26.7478903274943,26.9554577303884,25.908185833968,26.795064737243,259897.263480788,0.0,1.0
2015-02-04,27.88,28.28,27.4,28.14,199039,26.3044508758568,26.6818461538462,25.8515765422696,26.5497578065499,210960.774136261,0.0,1.0
2015-02-05,28.48,28.515,27.81,28.04,247319,26.8705437928408,26.9035658796649,26.2384067022087,26.4554089870526,262132.585566678,0.0,1.0
2015-02-06,27.77,28.67,27.59,28.54,149089,26.2006671744098,27.0498065498858,26.0308392993146,26.9271530845392,158018.935259929,0.0,1.0
2015-02-09,27.48,28.1,27.25,27.73,160561,25.9270555978675,26.512018278751,25.7100533130236,26.1629276466108,170178.069906361,0.0,1.0
2015-02-10,27.84,28.06,27.37,27.73,174521,26.2667113480579,26.474278750952,25.8232718964204,26.1629276466108,184974.227478205,0.0,1.0
2015-02-11,28.35,28.79,27.43,27.84,393279,26.7478903274943,27.1630251332826,25.8798811881188,26.2667113480579,416835.104133032,0.0,1.0
2015-02-12,28.88,28.98,28.6,28.68,216871,27.2479390708302,27.3422878903275,26.9837623762376,27.0592414318355,229860.85163061,0.0,1.0
2015-02-13,28.76,28.93,28.405,28.9,121026,27.1347204874334,27.2951134805788,26.7997821782178,27.2668088347296,128275.054891831,0.0,1.0
2015-02-17,29.02,29.189,28.63,28.9,270273,27.3800274181264,27.5394769230769,27.0120670220868,27.2668088347296,286461.453826284,0.0,1.0
2015-02-18,29.41,29.49,28.9,28.9,157381,27.747987814166,27.8234668697639,27.2668088347296,27.2668088347296,166807.598482403,0.0,1.0
2015-02-19,30.03,30.41,29.28,29.41,285673,28.3329504950495,28.6914760091394,27.6253343488195,27.747987814166,302783.862608976,0.0,1.0
2015-02-20,29.98,30.269,29.64,30.07,210886,28.2857760853008,28.5584441736481,27.9649900990099,28.3706900228484,223517.370035519,0.0,1.0
2015-02-23,30.36,30.7,29.7,30.02,155768,28.6443015993907,28.9650875856817,28.0215993907083,28.3235156130998,165097.985146916,0.0,1.0
2015-02-24,29.79,30.45,29.26,30.35,144794,28.1065133282559,28.7292155369383,27.60646458492,28.634866717441,153466.679044236,0.0,1.0
2015-02-25,30.37,30.74,29.51,29.59,158255,28.6537364813404,29.0028271134806,27.8423366336634,27.9178156892612,167733.948175654,0.0,1.0
2015-02-26,30.37,30.5399,29.73,30.41,119127,28.6537364813404,28.8140351256664,28.0499040365575,28.6914760091394,126262.311107524,0.0,1.0
2015-02-27,29.97,30.58,29.87,30.37,122185,28.2763412033511,28.8518690022848,28.1819923838538,28.6537364813404,129503.47513723,0.0,1.0
2015-03-02,30.1,30.42,29.7,29.92,217763,28.3989946686976,28.7009108910891,28.0215993907083,28.2291667936024,230806.279463998,0.0,1.0
2015-03-03,28.87,30.15,28.36,30.0,501550,27.2385041888804,28.4461690784463,26.757325209444,28.3046458492003,531591.176945432,0.0,1.0
2015-03-04,29.48,29.995,28.61,28.83,382005,27.8140319878142,28.2999284082254,26.9931972581874,27.2007646610815,404885.829028091,0.0,1.0
2015-03-05,29.24,30.0,29.02,29.48,456906,27.5875948210206,28.3046458492003,27.3800274181264,27.8140319878142,484273.149822408,0.0,1.0
2015-03-06,28.42,29.34,26.36,28.0,1207272,26.8139345011424,27.6819436405179,24.8703488194973,26.4176694592536,1279583.5776558,0.0,1.0
2015-03-09,29.0,29.19,28.29,28.55,323862,27.361157654227,27.5404204112719,26.6912810357959,26.936587966489,343260.256700032,0.0,1.0
2015-03-10,28.99,29.2,28.4,28.75,311240,27.3517227722772,27.5498552932216,26.795064737243,27.1252856054836,329882.24087827,0.0,1.0
2015-03-11,28.67,29.14,28.11,29.01,304951,27.0498065498858,27.4932460015232,26.5214531607007,27.3705925361767,323216.55069422,0.0,1.0
2015-03-12,29.15,29.23,27.92,28.72,271619,27.502680883473,27.5781599390708,26.3421904036558,27.0969809596344,287888.074749757,0.0,1.0
2015-03-13,29.21,29.33,28.59,29.07,176456,27.5592901751714,27.6725087585682,26.9743274942879,27.4272018278751,187025.127542783,0.0,1.0
2015-03-16,29.65,29.84,29.2501,29.42,321805,27.9744249809596,28.1536877380046,27.5971240517898,27.7574226961158,341080.049241202,0.0,1.0
2015-03-17,29.54,29.67,28.85,29.48,344533,27.8706412795126,27.9932947448591,27.219634424981,27.8140319878142,365169.380852437,0.0,1.0
2015-03-18,29.75,30.0,29.1,29.53,215727,28.068773800457,28.3046458492003,27.4555064737243,27.8612063975628,228648.329835324,0.0,1.0
2015-03-19,30.47,30.64,29.42,29.75,374176,28.7480853008378,28.9084782939833,27.7574226961158,28.068773800457,396587.897965773,0.0,1.0
2015-03-20,29.7,30.96,29.392,30.73,509214,28.0215993907083,29.2103945163747,27.7310050266565,28.9933922315309,539714.225056506,0.0,1.0
2015-03-23,29.26,29.87,28.69,29.64,296835,27.60646458492,28.1819923838538,27.0686763137852,27.9649900990099,314614.429286407,0.0,1.0
2015-03-24,29.3,30.357,29.2,29.52,264090,27.644204112719,28.6414711348058,27.5498552932216,27.8517715156131,279908.112689699,0.0,1.0
2015-03-25,27.61,29.9399,27.54,29.59,438439,26.049709063214,28.2479422086824,25.9836648895659,27.9178156892612,464700.037939942,0.0,1.0
2015-03-26,27.85,28.43,26.83,27.61,329812,26.2761462300076,26.8233693830922,25.3137882711348,26.049709063214,349566.641911527,0.0,1.0
2015-03-27,28.52,28.59,27.85,27.85,152343,26.9082833206398,26.9743274942879,26.2761462300076,26.2761462300076,161467.839037778,0.0,1.0
2015-03-30,29.18,29.47,28.75,28.82,216321,27.5309855293222,27.8045971058644,27.1252856054836,27.1913297791318,229277.908459799,0.0,1.0
2015-03-31,28.76,29.25,28.4566,29.09,177051,27.1347204874334,27.5970297029703,26.8484661690785,27.4460715917746,187655.766063933,0.0,1.0
2015-04-01,29.46,29.5,28.39,28.75,299453,27.7951622239147,27.8329017517136,26.7856298552932,27.1252856054836,317389.238779464,0.0,1.0
2015-04-02,29.32,29.87,29.15,29.4,253754,27.6630738766184,28.1819923838538,27.502680883473,27.7385529322163,268953.02066516,0.0,1.0
2015-04-06,29.05,29.71,28.915,29.18,140190,27.4083320639756,28.031034272658,27.2809611576542,27.5309855293222,148586.914756216,0.0,1.0
2015-04-07,28.82,29.73,28.74,29.05,250590,27.1913297791318,28.0499040365575,27.1158507235339,27.4083320639756,265599.507587988,0.0,1.0
2015-04-08,28.8,29.02,28.59,28.79,290217,27.1724600152323,27.3800274181264,26.9743274942879,27.1630251332826,307600.033096545,0.0,1.0
2015-04-09,29.05,29.34,28.33,28.81,332796,27.4083320639756,27.6819436405179,26.7290205635948,27.181894897182,352729.373587343,0.0,1.0
2015-04-10,29.27,29.55,28.83,29.21,141151,27.6158994668698,27.8800761614623,27.2007646610815,27.5592901751714,149605.475460123,0.0,1.0
2015-04-13,30.25,30.32,29.24,29.24,295852,28.5405178979436,28.6065620715918,27.5875948210206,27.5875948210206,313572.550855667,0.0,1.0
2015-04-14,29.99,30.7,29.84,30.28,263107,28.2952109672506,28.9650875856817,28.1536877380046,28.5688225437928,278866.23425896,0.0,1.0
2015-04-15,30.15,30.52,29.75,30.21,217593,28.4461690784463,28.7952597105864,28.068773800457,28.5027783701447,230626.097029383,0.0,1.0
2015-04-16,30.16,30.4,29.67,30.04,142750,28.455603960396,28.6820411271896,27.9932947448591,28.3423853769992,151300.25024217,0.0,1.0
2015-04-17,29.49,29.96,29.15,29.96,148640,27.8234668697639,28.2669063214014,27.502680883473,28.2669063214014,157543.041653213,0.0,1.0
2015-04-20,29.83,29.9899,29.25,29.59,138559,28.1442528560548,28.2951166184311,27.5970297029703,27.9178156892612,146858.223280594,0.0,1.0
2015-04-21,29.97,30.12,29.7,29.96,132828,28.2763412033511,28.4178644325971,28.0215993907083,28.2669063214014,140783.955440749,0.0,1.0
2015-04-22,29.84,30.425,29.5,30.08,189665,28.1536877380046,28.705628332064,27.8329017517136,28.3801249047982,201025.302712302,0.0,1.0
2015-04-23,30.83,30.98,29.91,29.91,326432,29.0877410510282,29.2292642802742,28.2197319116527,28.2197319116527,345984.191152728,0.0,1.0
2015-04-24,30.61,31.0,30.5,30.83,134418,28.8801736481341,29.2481340441737,28.776389946687,29.0877410510282,142469.191152728,0.0,1.0
2015-04-27,30.36,31.33,29.7801,30.79,296642,28.6443015993907,29.5594851485149,28.0971727951257,29.0500015232293,314409.869228286,0.0,1.0
2015-04-28,30.53,31.15,29.5,30.46,316629,28.8046945925362,29.3896572734197,27.8329017517136,28.738650418888,335594.024055537,0.0,1.0
2015-04-29,30.29,31.0199,29.905,30.39,190851,28.5782574257426,29.2669094592536,28.2150144706778,28.6726062452399,202282.340167904,0.0,1.0
2015-04-30,29.69,30.59,29.31,30.06,324846,28.0121645087586,28.8613038842346,27.6536389946687,28.3612551408987,344303.195027446,0.0,1.0
2015-05-01,30.74,30.89,29.7,29.8,202307,29.0028271134806,29.1443503427266,28.0215993907083,28.1159482102056,214424.516467549,0.0,1.0
2015-05-04,31.08,31.75,30.74,30.74,264177,29.3236130997715,29.9557501904037,29.0028271134806,29.0028271134806,280000.323700355,0.0,1.0
2015-05-05,30.63,31.305,30.3,31.07,291301,28.8990434120335,29.5358979436405,28.5876923076923,29.3141782178218,308748.961091379,0.0,1.0
2015-05-06,30.9,31.198,30.03,30.83,165640,29.1537852246763,29.4349447067784,28.3329504950495,29.0877410510282,175561.285114627,0.0,1.0
2015-05-07,30.81,31.4,30.22,30.86,161877,29.0688712871287,29.625529322163,28.5122132520944,29.1160456968774,171572.893929609,0.0,1.0
2015-05-08,30.29,31.52,29.26,31.195,524906,28.5782574257426,29.7387479055598,27.60646458492,29.4321142421935,556346.123668065,0.0,1.0
2015-05-11,31.11,31.27,29.99,30.33,396179,29.3519177456207,29.5028758568165,28.2952109672506,28.6159969535415,419908.804488215,0.0,1.0
2015-05-12,30.3,30.64,29.88,30.64,395149,28.5876923076923,28.9084782939833,28.1914272658035,28.9084782939833,418817.110913788,0.0,1.0
2015-05-13,29.92,30.54,29.66,30.42,246891,28.2291667936024,28.8141294744859,27.9838598629094,28.7009108910891,261678.94979012,0.0,1.0
2015-05-14,30.25,30.43,29.39,30.04,190104,28.5405178979436,28.7103457730388,27.7291180502666,28.3423853769992,201490.597352277,0.0,1.0
2015-05-15,30.72,30.73,29.95,30.29,109207,28.9839573495811,28.9933922315309,28.2574714394516,28.5782574257426,115748.136099451,0.0,1.0
2015-05-18,30.91,31.16,30.445,30.67,282592,29.1632201066261,29.3990921553694,28.7244980959634,28.9367829398325,299518.320955763,0.0,1.0
2015-05-19,31.44,31.47,30.41,30.8,249319,29.6632688499619,29.6915734958111,28.6914760091394,29.059436405179,264252.378915079,0.0,1.0
2015-05-20,31.39,31.54,30.86,31.49,172873,29.6160944402133,29.7576176694593,29.1160456968774,29.7104432597106,183227.517759121,0.0,1.0
2015-05-21,31.08,31.59,30.56,31.23,121041,29.3236130997715,29.8047920792079,28.8329992383854,29.4651363290175,128290.953341944,0.0,1.0
2015-05-22,30.8,31.32,30.675,31.07,171012,29.059436405179,29.5500502665651,28.9415003808073,29.3141782178218,181255.050048434,0.0,1.0
2015-05-26,30.43,30.72,30.18,30.65,190499,28.7103457730388,28.9839573495811,28.4744737242955,28.917913175933,201909.256538586,0.0,1.0
2015-05-27,31.02,31.08,29.0,29.81,345144,29.2670038080731,29.3236130997715,27.361157654227,28.1253830921554,365816.977720375,0.0,1.0
2015-05-28,31.75,31.85,30.455,30.79,309367,29.9557501904037,30.050099009901,28.7339329779132,29.0500015232293,327897.054407491,0.0,1.0
2015-05-29,31.86,31.98,31.29,31.64,255621,30.0595338918507,30.1727524752475,29.5217456207159,29.8519664889566,270931.847755893,0.0,1.0
2015-06-01,31.37,32.38,31.28,31.88,286103,29.5972246763138,30.5501477532369,29.5123107387662,30.0784036557502,303239.618178883,0.0,1.0
2015-06-02,31.46,31.79,30.72,31.23,255762,29.6821386138614,29.9934897182026,28.9839573495811,29.4651363290175,271081.293186955,0.0,1.0
2015-06-03,32.04,32.24,31.32,31.46,381875,30.2293617669459,30.4180594059406,29.5500502665651,29.6821386138614,404748.042460446,0.0,1.0
2015-06-04,32.23,32.45,31.7,31.9,286674,30.4086245239909,30.616191926885,29.908575780655,30.0972734196497,303844.819179851,0.0,1.0
2015-06-05,32.16,32.36,31.73,32.11,467065,30.3425803503427,30.5312779893374,29.9368804265042,30.2954059405941,495040.640135615,0.0,1.0
2015-06-08,32.03,32.44,32.0,32.12,191838,30.2199268849962,30.6067570449353,30.191622239147,30.3048408225438,203328.458185341,0.0,1.0
2015-06-09,31.8,32.14,31.44,32.13,181641,30.0029246001523,30.3237105864433,29.6632688499619,30.3142757044935,192520.691798515,0.0,1.0
2015-06-10,32.38,32.5,31.52,31.78,309667,30.5501477532369,30.6633663366337,29.7387479055598,29.9840548362529,328215.023409751,0.0,1.0
2015-06-11,32.36,32.72,31.95,32.36,232324,30.5312779893374,30.8709337395278,30.1444478293983,30.5312779893374,246239.434937036,0.0,1.0
2015-06-12,31.84,32.334,31.8,32.16,137874,30.0406641279513,30.5067472962681,30.0029246001523,30.3425803503427,146132.194058766,0.0,1.0
2015-06-15,31.93,32.0,31.03,31.5,191594,30.1255780654989,30.191622239147,29.2764386900229,29.7198781416603,203069.843396835,0.0,1.0
2015-06-16,31.11,31.93,31.01,31.51,228129,29.3519177456207,30.1255780654989,29.2575689261234,29.7293130236101,241793.168388763,0.0,1.0
2015-06-17,31.25,31.61,30.85,31.31,146708,29.484006092917,29.8236618431074,29.1066108149277,29.5406153846154,155495.321278657,0.0,1.0
2015-06-18,32.04,32.19,31.196,31.29,254948,30.2293617669459,30.3708849961919,29.4330577303884,29.5217456207159,270218.537294156,0.0,1.0
2015-06-19,32.77,32.88,31.905,32.18,432988,30.9181081492765,31.0218918507235,30.1019908606245,30.3614501142422,458922.541168873,0.0,1.0
2015-06-22,33.24,33.25,32.54,32.92,245211,31.3615476009139,31.3709824828637,30.7011058644326,31.0596313785225,259898.323377462,0.0,1.0
2015-06-23,33.69,33.84,32.9,33.11,300941,31.7861172886519,31.927640517898,31.040761614623,31.2388941355674,318966.365030675,0.0,1.0
2015-06-24,32.64,33.73,32.56,33.7,184880,30.7954546839299,31.8238568164509,30.7199756283321,31.7955521706017,195953.697126251,0.0,1.0
2015-06-25,32.91,33.0,32.55,32.73,101286,31.0501964965727,31.1351104341203,30.7105407463823,30.8803686214775,107352.694543106,0.0,1.0
2015-06-26,33.59,33.68,32.65,33.0,607327,31.6917684691546,31.7766824067022,30.8048895658797,31.1351104341203,643703.867452373,0.0,1.0
2015-06-29,32.08,33.45,31.73,33.09,245348,30.2671012947449,31.5596801218583,29.9368804265042,31.2200243716679,260043.529221827,0.0,1.0
2015-06-30,32.95,33.12,32.18,32.39,176804,31.0879360243717,31.2483290175171,30.3614501142422,30.5595826351866,187393.971585405,0.0,1.0
2015-07-01,33.32,33.51,32.53,33.28,337320,31.4370266565118,31.6162894135567,30.6916709824829,31.3992871287129,357524.346141427,0.0,1.0
2015-07-02,32.36,33.45,32.03,33.34,195284,30.5312779893374,31.5596801218583,30.2199268849962,31.4558964204113,206980.862124637,0.0,1.0
2015-07-06,32.85,33.42,31.75,32.04,157426,30.9935872048743,31.5313754760091,29.9557501904037,30.2293617669459,166855.293832742,0.0,1.0
2015-07-07,33.09,33.19,32.12,33.0,231641,31.2200243716679,31.3143731911653,30.3048408225438,31.1351104341203,245515.525508557,0.0,1.0
2015-07-08,32.42,33.08,32.18,32.77,275070,30.5878872810358,31.2105894897182,30.3614501142422,30.9181081492765,291545.778172425,0.0,1.0
2015-07-09,32.75,33.24,32.4,32.88,241758,30.899238385377,31.3615476009139,30.5690175171363,31.0218918507235,256238.500161447,0.0,1.0
2015-07-10,33.85,33.98,32.78,33.25,165250,31.9370753998477,32.0597288651942,30.9275430312262,31.3709824828637,175147.925411689,0.0,1.0
2015-07-13,33.43,34.49,33.36,34.0,322178,31.5408103579589,32.5409078446306,31.4747661843107,32.0785986290937,341475.390700678,0.0,1.0
2015-07-14,33.92,34.09,33.29,33.41,169387,32.0031195734958,32.1635125666413,31.4087220106626,31.5219405940594,179532.717952858,0.0,1.0
2015-07-15,33.39,34.09,33.26,34.0,288751,31.5030708301599,32.1635125666413,31.3804173648134,32.0785986290937,306046.224572167,0.0,1.0
2015-07-16,33.93,34.07,33.29,33.68,415123,32.0125544554456,32.1446428027418,31.4087220106626,31.7766824067022,439987.487084274,0.0,1.0
2015-07-17,34.44,34.4799,33.56,34.0,277981,32.493733434882,32.5313786138614,31.6634638233054,32.0785986290937,294631.137391023,0.0,1.0
2015-07-20,34.25,34.5,33.91,34.5,390334,32.314470677837,32.5503427265804,31.9936846915461,32.5503427265804,413713.708427511,0.0,1.0
2015-07-21,33.7,34.24,33.5,34.14,209836,31.7955521706017,32.3050357958873,31.606854531607,32.21068697639,222404.478527607,0.0,1.0
2015-07-22,34.09,34.28,33.45,33.45,262750,32.1635125666413,32.3427753236862,31.5596801218583,31.5596801218583,278487.85114627,0.0,1.0
2015-07-23,33.43,34.41,33.41,34.1,174330,31.5408103579589,32.4654287890327,31.5219405940594,32.172947448591,184771.787213432,0.0,1.0
2015-07-24,32.81,33.82,32.59,33.3,188198,30.9558476770754,31.9087707539985,30.7482802741813,31.4181568926123,199470.43429125,0.0,1.0
2015-07-27,32.79,33.06,31.941,32.59,171368,30.9369779131759,31.1917197258187,30.1359564356436,30.7482802741813,181632.37326445,0.0,1.0
2015-07-28,33.6,33.93,32.72,33.0,143785,31.7012033511043,32.0125544554456,30.8709337395278,31.1351104341203,152397.243299968,0.0,1.0
2015-07-29,32.4,33.61,32.12,33.46,181338,30.5690175171363,31.7106382330541,30.3048408225438,31.5691150038081,192199.543106232,0.0,1.0
2015-07-30,32.76,33.05,31.447,32.37,190232,30.9086732673267,31.182284843869,29.6698732673267,30.5407128712871,201626.264126574,0.0,1.0
2015-07-31,32.83,33.4,32.27,32.82,157054,30.9747174409749,31.5125057121097,30.4463640517898,30.9652825590251,166461.012269938,0.0,1.0
2015-08-03,32.93,33.31,32.3,32.96,101286,31.0690662604722,31.4275917745621,30.474668697639,31.0973709063214,107352.694543106,0.0,1.0
2015-08-04,33.0,33.17,32.76,33.04,140127,31.1351104341203,31.2955034272658,30.9086732673267,31.1728499619193,148520.141265741,0.0,1.0
2015-08-05,32.73,33.38,32.68,33.18,132861,30.8803686214775,31.4936359482102,30.8331942117289,31.3049383092155,140818.932030998,0.0,1.0
2015-08-06,34.6,35.49,33.5,34.5,523433,32.6446915460777,33.484396039604,31.606854531607,32.5503427265804,554784.895866968,0.0,1.0
2015-08-07,34.43,34.6,32.57,34.49,501757,32.4842985529322,32.6446915460777,30.7294105102818,32.5409078446306,531810.575556991,0.0,1.0
2015-08-10,35.29,35.69,34.691,34.76,484451,33.2956984006093,33.6730936785986,32.7305489718203,32.7956496572734,513468.003713271,0.0,1.0
2015-08-11,35.63,36.0,34.62,34.91,527293,33.6164843869002,33.9655750190404,32.6635613099772,32.9371728865194,558876.097029384,0.0,1.0
2015-08-12,35.27,35.91,34.45,35.39,266065,33.2768286367098,33.8806610814928,32.5031683168317,33.3900472201066,282001.408621247,0.0,1.0
2015-08-13,34.77,36.2,34.63,35.79,224715,32.8050845392232,34.154272658035,32.6729961919269,33.767442498096,238174.681143041,0.0,1.0
2015-08-14,34.16,34.915,33.68,34.63,144977,32.2295567402894,32.9418903274943,31.7766824067022,32.6729961919269,153660.640135615,0.0,1.0
2015-08-17,34.73,34.84,33.9,34.08,371484,32.7673450114242,32.8711287128713,31.9842498095963,32.1540776846916,393734.656118825,0.0,1.0
2015-08-18,33.93,35.11,33.86,34.64,189873,32.0125544554456,33.1258705255141,31.9465102817974,32.6824310738766,201245.761220536,0.0,1.0
2015-08-19,33.85,34.23,33.32,33.77,130147,31.9370753998477,32.2956009139375,31.4370266565118,31.8615963442498,137942.372457217,0.0,1.0
2015-08-20,32.75,33.89,32.74,33.37,195294,30.899238385377,31.9748149276466,30.8898035034273,31.4842010662605,206991.461091379,0.0,1.0
2015-08-21,33.48,34.07,31.59,32.17,290295,31.5879847677075,32.1446428027418,29.8047920792079,30.3520152322925,307682.705037133,0.0,1.0
2015-08-24,32.65,33.9,31.64,31.87,447800,30.8048895658797,31.9842498095963,29.8519664889566,30.0689687738005,474621.730707135,0.0,1.0
2015-08-25,33.24,33.78,32.49,33.21,455944,31.3615476009139,31.8710312261995,30.6539314546839,31.3332429550647,483253.529221828,0.0,1.0
2015-08-26,34.14,34.19,32.64,33.94,450158,32.21068697639,32.2578613861386,30.7954546839299,32.0219893373953,477120.967064901,0.0,1.0
2015-08-27,34.28,35.975,33.82,34.48,642844,32.3427753236862,33.941987814166,31.9087707539985,32.5314729626809,681348.217629965,0.0,1.0
2015-08-28,34.64,34.76,34.02,34.19,199288,32.6824310738766,32.7956496572734,32.0974683929932,32.2578613861386,211224.688408137,0.0,1.0
2015-08-31,33.29,35.46,33.2,34.41,281336,31.4087220106626,33.4560913937548,31.323808073115,32.4654287890327,298187.090732967,0.0,1.0
2015-09-01,32.67,33.55,32.41,32.8,394402,30.8237593297791,31.6540289413557,30.5784523990861,30.9464127951257,418025.36809816,0.0,1.0
2015-09-02,33.57,33.71,32.72,33.01,450440,31.6728987052551,31.8049870525514,30.8709337395278,31.1445453160701,477419.857927027,0.0,1.0
2015-09-03,32.66,34.17,32.29,33.8,381365,30.8143244478294,32.2389916222392,30.4652338156893,31.889900990099,404207.495156603,0.0,1.0
2015-09-04,32.49,32.94,32.0725,32.25,163769,30.6539314546839,31.0785011424219,30.2600251332826,30.4274942878903,173578.218437197,0.0,1.0
2015-09-08,32.91,33.165,32.615,32.76,302806,31.0501964965727,31.2907859862909,30.7718674790556,30.9086732673267,320943.07232806,0.0,1.0
2015-09-09,32.29,33.41,32.16,33.19,332003,30.4652338156893,31.5219405940594,30.3425803503427,31.3143731911653,351888.875524701,0.0,1.0
2015-09-10,32.19,32.68,31.79,32.23,263424,30.3708849961919,30.8331942117289,29.9934897182026,30.4086245239909,279202.221504682,0.0,1.0
2015-09-11,32.58,33.0,31.9227,32.0,279931,30.7388453922315,31.1351104341203,30.1186906016756,30.191622239147,296697.935905715,0.0,1.0
2015-09-14,32.42,32.85,31.9,32.68,159475,30.5878872810358,30.9935872048743,30.0972734196497,30.8331942117289,169027.022118179,0.0,1.0
2015-09-15,32.49,32.75,32.02,32.45,259757,30.6539314546839,30.899238385377,30.2104920030465,30.616191926885,275315.580400388,0.0,1.0
2015-09-16,32.01,32.72,31.75,32.46,196278,30.2010571210967,30.8709337395278,29.9557501904037,30.6256268088347,208034.399418793,0.0,1.0
2015-09-17,32.5,33.1,31.84,31.96,264824,30.6633663366337,31.2294592536177,30.0406641279513,30.1538827113481,280686.076848563,0.0,1.0
2015-09-18,32.17,32.65,31.76,32.18,365705,30.3520152322925,30.8048895658797,29.9651850723534,30.3614501142422,387609.513238618,0.0,1.0
2015-09-21,31.3,32.73,31.06,32.32,242704,29.5311805026657,30.8803686214775,29.3047433358721,30.4935384615385,257241.16241524,0.0,1.0
2015-09-22,30.43,31.16,30.02,31.01,372263,28.7103457730388,29.3990921553694,28.3235156130998,29.2575689261234,394560.315628028,0.0,1.0
2015-09-23,31.17,31.46,30.02,30.52,213791,29.4085270373191,29.6821386138614,28.3235156130998,28.7952597105864,226596.369874072,0.0,1.0
2015-09-24,30.9,31.2,30.38,31.0,181801,29.1537852246763,29.4368316831683,28.6631713632902,29.2481340441737,192690.275266387,0.0,1.0
2015-09-25,29.43,31.22,29.06,31.22,251401,27.7668575780655,29.4557014470678,27.4177669459254,29.4557014470678,266459.083790765,0.0,1.0
2015-09-28,29.48,29.83,27.82,29.24,592283,27.8140319878142,28.1442528560548,26.2478415841584,27.5875948210206,627758.781885695,0.0,1.0
2015-09-29,28.55,30.27,28.35,29.48,409425,26.936587966489,28.5593876618431,26.7478903274943,27.8140319878142,433948.195834678,0.0,1.0
2015-09-30,28.49,29.41,28.04,28.81,332795,26.8799786747906,27.747987814166,26.4554089870526,27.181894897182,352728.313690668,0.0,1.0
2015-10-01,28.25,28.64,27.69,28.45,291045,26.653541507997,27.0215019040366,26.1251881188119,26.8422391469916,308477.627542783,0.0,1.0
2015-10-02,28.86,29.22,27.92,28.14,220401,27.2290693069307,27.5687250571211,26.3421904036558,26.5497578065499,233602.286890539,0.0,1.0
2015-10-05,29.08,29.65,28.42,29.0,189113,27.4366367098248,27.9744249809596,26.8139345011424,27.361157654227,200440.239748144,0.0,1.0
2015-10-06,28.34,29.14,27.75,28.94,314750,26.7384554455446,27.4932460015232,26.1817974105103,27.3045483625286,333602.478204714,0.0,1.0
2015-10-07,29.44,29.77,27.68,28.47,375712,27.7762924600152,28.0876435643564,26.1157532368622,26.8611089108911,398215.899257346,0.0,1.0
2015-10-08,29.72,29.97,28.98,29.46,236254,28.0404691546078,28.2763412033511,27.3422878903275,27.7951622239147,250404.828866645,0.0,1.0
2015-10-09,30.49,31.16,29.57,29.8,245528,28.7669550647372,29.3990921553694,27.8989459253618,28.1159482102056,260234.310623184,0.0,1.0
2015-10-12,30.58,30.99,30.31,30.67,258605,28.8518690022848,29.2386991622239,28.597127189642,28.9367829398325,274094.579431708,0.0,1.0
2015-10-13,29.92,30.77,29.87,30.38,323924,28.2291667936024,29.0311317593298,28.1819923838538,28.6631713632902,343325.970293833,0.0,1.0
2015-10-14,29.98,30.44,29.44,30.05,202707,28.2857760853008,28.7197806549886,27.7762924600152,28.351820258949,214848.47513723,0.0,1.0
2015-10-15,31.2,31.31,29.23,29.75,266406,29.4368316831683,29.5406153846154,27.5781599390708,28.068773800457,282362.833387149,0.0,1.0
2015-10-16,30.96,31.92,30.53,31.29,289931,29.2103945163747,30.1161431835491,28.8046945925362,29.5217456207159,307296.902647724,0.0,1.0
2015-10-19,31.58,32.16,30.62,30.92,242862,29.7953571972582,30.3425803503427,28.8896085300838,29.1726549885758,257408.626089764,0.0,1.0
2015-10-20,31.34,31.85,31.11,31.49,292950,29.5689200304646,30.050099009901,29.3519177456207,29.7104432597106,310496.730707136,0.0,1.0
2015-10-21,30.67,32.19,30.52,31.59,372217,28.9367829398325,30.3708849961919,28.7952597105864,29.8047920792079,394511.560381013,0.0,1.0
2015-10-22,30.06,30.79,29.77,30.67,484969,28.3612551408987,29.0500015232293,28.0876435643564,28.9367829398325,514017.030190507,0.0,1.0
2015-10-23,30.14,30.41,29.85,30.31,455864,28.4367341964966,28.6914760091394,28.1631226199543,28.597127189642,483168.737487891,0.0,1.0
2015-10-26,31.27,31.33,29.97,30.07,304757,29.5028758568165,29.5594851485149,28.2763412033511,28.3706900228484,323010.930739425,0.0,1.0
2015-10-27,32.07,32.36,31.055,31.22,406555,30.2576664127951,30.5312779893374,29.3000258948972,29.4557014470678,430906.292379723,0.0,1.0
2015-10-28,32.98,33.02,31.75,31.97,309080,31.1162406702209,31.1539801980198,29.9557501904037,30.1633175932978,327592.864061995,0.0,1.0
2015-10-29,32.35,33.25,32.27,33.0,408527,30.5218431073877,31.3709824828637,30.4463640517898,31.1351104341203,432996.408621246,0.0,1.0
2015-10-30,32.15,32.62,31.86,32.38,228222,30.333145468393,30.7765849200305,30.0595338918507,30.5501477532369,241891.738779464,0.0,1.0
2015-11-02,33.2,33.26,32.18,32.18,228661,31.323808073115,31.3804173648134,30.3614501142422,30.3614501142422,242357.033419438,0.0,1.0
2015-11-03,33.53,33.66,32.63,33.12,306098,31.6351591774562,31.7578126428027,30.7860198019802,31.2483290175171,324432.252179529,0.0,1.0
2015-11-04,34.01,34.01,33.18,33.56,458871,32.0880335110434,32.0880335110434,31.3049383092155,31.6634638233054,486355.846787214,0.0,1.0
2015-11-05,33.78,34.48,33.75,34.15,259199,31.8710312261995,32.5314729626809,31.8427265803503,32.2201218583397,274724.158056184,0.0,1.0
2015-11-06,34.85,34.98,32.54,34.5,744819,32.880563594821,33.0032170601676,30.7011058644326,32.5503427265804,789431.180981596,0.0,1.0
2015-11-09,35.8,36.19,34.46,34.66,351651,33.7768773800457,34.1448377760853,32.5126031987814,32.7013008377761,372713.725379399,0.0,1.0
2015-11-10,35.78,35.99,35.17,35.59,402595,33.7580076161462,33.9561401370906,33.1824798172125,33.5787448591013,426709.101549887,0.0,1.0
2015-11-11,35.88,36.33,35.27,35.75,545485,33.8523564356436,34.2769261233816,33.2768286367098,33.729702970297,578157.737326444,0.0,1.0
2015-11-12,36.25,36.4566,35.44,35.79,258422,34.2014470677837,34.3963717288652,33.4372216298553,33.767442498096,273900.618340329,0.0,1.0
2015-11-13,36.55,36.98,35.65,36.12,302822,34.4844935262757,34.8901934501142,33.6353541507997,34.0787936024372,320960.030674847,0.0,1.0
2015-11-16,35.97,36.86,35.67,36.63,416036,33.9372703731912,34.7769748667174,33.6542239146992,34.5599725818736,440955.17274782,0.0,1.0
2015-11-17,36.35,36.9,35.7,36.11,846817,34.295795887281,34.8147143945164,33.6825285605484,34.0693587204874,897538.521956733,0.0,1.0
2015-11-18,37.01,37.48,36.33,36.44,528245,34.9184980959635,35.3619375476009,34.2769261233816,34.3807098248286,559885.118663222,0.0,1.0
2015-11-19,36.92,37.5,36.77,37.04,450808,34.8335841584159,35.3808073115004,34.6920609291698,34.9468027418126,477809.899903131,0.0,1.0
2015-11-20,37.37,37.5,36.91,37.14,252171,35.2581538461539,35.3808073115004,34.8241492764661,35.04115156131,267275.204229899,0.0,1.0
2015-11-23,37.74,38.44,37.38,37.5,315364,35.607244478294,36.2676862147753,35.2675887281036,35.3808073115004,334253.254762673,0.0,1.0
2015-11-24,38.62,38.98,37.74,37.75,273374,36.4375140898705,36.7771698400609,35.607244478294,35.6166793602437,289748.19341298,0.0,1.0
2015-11-25,38.31,38.83,38.09,38.62,197209,36.1450327494288,36.6356466108149,35.9374653465347,36.4375140898705,209021.163222473,0.0,1.0
2015-11-27,38.62,38.82,38.33,38.33,298844,36.4375140898705,36.6262117288652,36.1639025133283,36.1639025133283,316743.761704876,0.0,1.0
2015-11-30,37.67,38.79,37.63,38.62,329559,35.5412003046459,36.597907083016,35.5034607768469,36.4375140898705,349298.488052954,0.0,1.0
2015-12-01,37.95,38.22,37.37,37.95,439031,35.8053769992384,36.0601188118812,35.2581538461539,35.8053769992384,465327.496771069,0.0,1.0
2015-12-02,37.71,38.58,37.61,37.92,396924,35.5789398324448,36.3997745620716,35.4845910129475,35.7770723533892,420698.427510494,0.0,1.0
2015-12-03,36.61,38.62,36.26,37.9,432421,34.5411028179741,36.4375140898705,34.2108819497334,35.7582025894897,458321.579754601,0.0,1.0
2015-12-04,37.74,37.9,36.47,36.72,325146,35.607244478294,35.7582025894897,34.4090144706778,34.6448865194212,344621.164029706,0.0,1.0
2015-12-07,37.05,37.89,36.87,37.74,266885,34.9562376237624,35.74876770754,34.7864097486672,35.607244478294,282870.523894091,0.0,1.0
2015-12-08,36.88,37.95,36.415,36.76,266538,34.7958446306169,35.8053769992384,34.3571226199543,34.6826260472201,282502.739748143,0.0,1.0
2015-12-09,36.5,37.405,36.48,36.71,300100,34.437319116527,35.2911759329779,34.4184493526276,34.6354516374714,318074.991927672,0.0,1.0
2015-12-10,36.68,36.97,36.34,36.49,173835,34.6071469916222,34.8807585681645,34.2863610053313,34.4278842345773,184247.138359703,0.0,1.0
2015-12-11,36.0,36.7,35.82,36.12,294484,33.9655750190404,34.6260167555217,33.7957471439452,34.0787936024372,312122.61220536,0.0,1.0
2015-12-14,36.28,36.635,35.955,36.13,424417,34.2297517136329,34.5646900228484,33.9231180502666,34.0882284843869,449838.166774298,0.0,1.0
2015-12-15,37.87,38.24,36.31,36.32,422165,35.7298979436405,36.0789885757807,34.2580563594821,34.2674912414318,447451.279463998,0.0,1.0
2015-12-16,38.11,38.86,37.59,38.05,422961,35.9563351104341,36.6639512566641,35.465721249048,35.8997258187357,448294.957216662,0.0,1.0
2015-12-17,37.53,38.54,37.325,38.25,363348,35.4091119573496,36.3620350342727,35.2156968773801,36.0884234577304,385111.336777526,0.0,1.0
2015-12-18,38.3,38.36,37.33,37.38,1951098,36.1355978674791,36.1922071591775,35.2204143183549,35.2675887281036,2067962.28123991,0.0,1.0
2015-12-21,38.37,38.82,37.87,38.2,231211,36.2016420411272,36.6262117288652,35.7298979436405,36.0412490479817,245059.76993865,0.0,1.0
2015-12-22,38.46,38.92,38.02,38.5,188730,36.2865559786748,36.7205605483625,35.8714211728865,36.3242955064737,200034.299321924,0.0,1.0
2015-12-23,38.99,39.12,38.39,38.64,201319,36.7866047220107,36.9092581873572,36.2205118050267,36.45638385377,213377.338553439,0.0,1.0
2015-12-24,39.33,39.48,38.97,39.02,131643,37.1073907083016,37.2489139375476,36.7677349581112,36.8149093678599,139527.977881821,0.0,1.0
2015-12-28,39.36,39.61,38.8409,39.17,152029,37.1356953541508,37.3715674028941,36.6459306321401,36.9564325971059,161135.031482079,0.0,1.0
2015-12-29,39.84,39.87,39.43,39.49,232393,37.588569687738,37.6168743335872,37.2017395277989,37.2583488194973,246312.567807556,0.0,1.0
2015-12-30,40.28,40.49,39.5401,39.85,276979,38.0037044935263,38.2018370144707,37.3056175780655,37.5980045696877,293569.120923474,0.0,1.0
2015-12-31,40.01,40.41,39.64,40.16,429133,37.7489626808835,38.1263579588728,37.3998720487433,37.8904859101295,454836.639489828,0.0,1.0
2016-01-04,38.09,39.29,38.02,39.21,437730,35.9374653465347,37.0696511805027,35.8714211728865,36.9941721249048,463948.571197933,0.0,1.0
2016-01-05,38.59,38.99,38.01,38.1,392650,36.4092094440213,36.7866047220107,35.8619862909368,35.9469002284844,416168.42912496,0.0,1.0
2016-01-06,38.23,39.22,37.85,38.11,389571,36.0695536938309,37.0036070068545,35.7110281797411,35.9563351104341,412905.007265096,0.0,1.0
2016-01-07,36.4,37.68,35.85,37.55,388810,34.3429702970297,35.5506351865956,33.8240517897944,35.4279817212491,412098.425896028,0.0,1.0
2016-01-08,35.26,36.765,35.15,36.72,389066,33.2673937547601,34.687343488195,33.163610053313,34.6448865194212,412369.759444624,0.0,1.0
2016-01-11,34.37,37.12,33.74,36.21,775752,32.4276892612338,35.0222817974105,31.8332916984006,34.1637075399848,822216.96480465,0.0,1.0
2016-01-12,36.16,36.21,34.51,34.86,404719,34.1165331302361,34.1637075399848,32.5597776085301,32.8899984767708,428960.32208589,0.0,1.0
2016-01-13,34.24,36.41,34.03,36.35,414592,32.3050357958873,34.3524051789794,32.1069032749429,34.295795887281,439424.681950274,0.0,1.0
2016-01-14,34.94,35.3,33.4,34.51,394852,32.9654775323686,33.305133282559,31.5125057121097,32.5597776085301,418502.32160155,0.0,1.0
2016-01-15,34.63,34.74,33.71,34.435,289003,32.6729961919269,32.776779893374,31.8049870525514,32.4890159939071,306313.318534065,0.0,1.0
2016-01-19,33.0,35.24,32.29,35.09,338907,31.1351104341203,33.2485239908606,30.4652338156893,33.1070007616146,359206.402163384,0.0,1.0
2016-01-20,34.86,35.34,32.13,32.65,487052,32.8899984767708,33.342872810358,30.3142757044935,30.8048895658797,516224.794962867,0.0,1.0
2016-01-21,34.94,36.02,34.2,34.79,804825,32.9654775323686,33.9844447829398,32.2672962680884,32.8239543031226,853031.340813691,0.0,1.0
2016-01-22,36.16,36.31,34.94,35.49,303220,34.1165331302361,34.2580563594821,32.9654775323686,33.484396039604,321381.869551179,0.0,1.0
2016-01-25,36.06,36.97,35.8,36.06,391017,34.0221843107388,34.8807585681645,33.7768773800457,34.0221843107388,414437.617855989,0.0,1.0
2016-01-26,36.36,36.73,35.06,36.15,385779,34.3052307692308,34.6543214013709,33.0786961157654,34.1070982482864,408885.879076525,0.0,1.0
2016-01-27,35.4,36.51,35.02,36.34,532808,33.3994821020564,34.4467539984768,33.0409565879665,34.2863610053313,564721.4271876,0.0,1.0
2016-01-28,35.13,36.03,34.47,35.7,314988,33.1447402894136,33.9938796648896,32.5220380807312,33.6825285605484,333854.733613174,0.0,1.0
2016-01-29,36.6,36.995,35.45,35.69,846245,34.5316679360244,34.9043457730388,33.446656511805,33.6730936785986,896932.261059089,0.0,1.0
2016-02-01,36.48,37.05,35.93,36.24,567612,34.4184493526276,34.9562376237624,33.8995308453922,34.192012185834,601610.071036486,0.0,1.0
2016-02-02,37.39,37.68,36.08,36.13,419612,35.2770236100533,35.5506351865956,34.0410540746382,34.0882284843869,444745.363254763,0.0,1.0
2016-02-03,37.4,38.1,36.52,37.68,510139,35.286458492003,35.9469002284844,34.4561888804265,35.5506351865956,540694.629480143,0.0,1.0
2016-02-04,36.87,38.34,36.74,37.47,394292,34.7864097486672,36.173337395278,34.6637562833206,35.3525026656512,417908.779463997,0.0,1.0
2016-02-05,35.78,37.03,35.63,36.86,455407,33.7580076161462,34.9373678598629,33.6164843869002,34.7769748667174,482684.364707782,0.0,1.0
2016-02-08,33.08,35.52,32.67,35.47,684364,31.2105894897182,33.5127006854532,30.8237593297791,33.4655262757045,725355.127542783,0.0,1.0
2016-02-09,33.63,34.1,32.4422,32.74,538638,31.7295079969536,32.172947448591,30.6088327189642,30.8898035034273,570900.624798191,0.0,1.0
2016-02-10,34.6,35.51,34.1,34.1,441287,32.6446915460777,33.5032658035034,32.172947448591,32.172947448591,467718.623668066,0.0,1.0
2016-02-11,35.2,35.6,34.035,34.12,574907,33.2107844630617,33.588179741051,32.1116207159177,32.1918172124905,609342.017274782,0.0,1.0
2016-02-12,35.88,35.98,34.79,35.73,249071,33.8523564356436,33.9467052551409,32.8239543031226,33.7108332063976,263989.524539877,0.0,1.0
2016-02-16,36.96,37.12,36.01,36.52,308641,34.8713236862148,35.0222817974105,33.9750099009901,34.4561888804265,327127.569422021,0.0,1.0
2016-02-17,37.22,37.9811,37.0,37.46,378094,35.1166306169078,35.8347194821021,34.9090632140137,35.3430677837015,400740.573135293,0.0,1.0
2016-02-18,36.31,37.58,36.18,37.58,277822,34.2580563594821,35.4562863670983,34.1354028941356,35.4562863670983,294462.613819826,0.0,1.0
2016-02-19,37.69,37.77,35.935,36.49,614078,35.5600700685453,35.6355491241432,33.9042482863671,34.4278842345773,650859.229899903,0.0,1.0
2016-02-22,38.07,38.5,37.6496,38.01,375737,35.9185955826352,36.3242955064737,35.5219531454684,35.8619862909368,398242.396674201,0.0,1.0
2016-02-23,37.07,38.59,37.04,38.02,558467,34.9751073876619,36.4092094440213,34.9468027418126,35.8714211728865,591917.315950919,0.0,1.0
2016-02-24,37.37,37.7,35.89,36.64,309875,35.2581538461539,35.5695049504951,33.8617913175933,34.5694074638233,328435.481917985,0.0,1.0
2016-02-25,37.18,38.273,36.97,37.63,432379,35.0788910891089,36.1101236862148,34.8807585681645,35.5034607768469,458277.064094285,0.0,1.0
2016-02-26,35.94,37.04,35.11,36.31,604979,33.908965727342,34.9468027418126,33.1258705255141,34.2580563594821,641215.230061349,0.0,1.0
2016-02-29,33.83,36.58,33.76,36.32,673261,31.9182056359482,34.5127981721249,31.8521614623001,34.2674912414318,713587.094769132,0.0,1.0
2016-03-01,35.12,35.13,33.57,34.02,784655,33.1353054074638,33.1447402894136,31.6728987052551,32.0974683929932,831653.22489506,0.0,1.0
2016-03-02,35.55,35.71,34.85,35.0,333144,33.5410053313024,33.6919634424981,32.880563594821,33.022086824067,353098.217629964,0.0,1.0
2016-03-03,34.84,35.69,34.55,35.41,262366,32.8711287128713,33.6730936785986,32.597517136329,33.4089169840061,278080.850823377,0.0,1.0
2016-03-04,35.41,35.92,34.35,34.86,407440,33.4089169840061,33.8900959634425,32.4088194973344,32.8899984767708,431844.30093639,0.0,1.0
2016-03-07,35.58,36.34,34.79,35.45,266364,33.5693099771516,34.2863610053313,32.8239543031226,33.446656511805,282318.317726832,0.0,1.0
2016-03-08,34.6,35.68,34.49,35.43,380854,32.6446915460777,33.6636587966489,32.5409078446306,33.4277867479056,403665.887956086,0.0,1.0
2016-03-09,34.38,34.87,33.7,34.72,283146,32.4371241431836,32.8994333587205,31.7955521706017,32.7579101294745,300105.50371327,0.0,1.0
2016-03-10,34.22,35.47,33.99,34.54,306411,32.2861660319878,33.4655262757045,32.069163747144,32.5880822543793,324763.999838554,0.0,1.0
2016-03-11,34.0,34.57,33.52,34.34,493507,32.0785986290937,32.6163869002285,31.6257242955065,32.3993846153846,523066.427994833,0.0,1.0
2016-03-14,33.77,34.43,33.5,34.0,309305,31.8615963442498,32.4842985529322,31.606854531607,32.0785986290937,327831.340813691,0.0,1.0
2016-03-15,33.04,33.76,32.98,33.33,306066,31.1728499619193,31.8521614623001,31.1162406702209,31.4464615384615,324398.335485954,0.0,1.0
2016-03-16,32.87,33.64,32.51,33.07,256033,31.0124569687738,31.7389428789033,30.6728012185834,31.2011546077685,271368.525185663,0.0,1.0
2016-03-17,31.64,32.92,31.4,32.81,477640,29.8519664889566,31.0596313785225,29.625529322163,30.9558476770754,506249.047465289,0.0,1.0
2016-03-18,32.18,32.68,31.26,31.87,667307,30.3614501142422,30.8331942117289,29.4934409748667,30.0689687738005,707276.469970939,0.0,1.0
2016-03-21,32.26,32.49,31.89,32.13,540208,30.4369291698401,30.6539314546839,30.0878385376999,30.3142757044935,572564.662576686,0.0,1.0
2016-03-22,34.4,34.59,31.57,32.18,611010,32.455993907083,32.635256664128,29.7859223153085,30.3614501142422,647607.466903455,0.0,1.0
2016-03-23,33.15,34.83,33.13,34.38,404535,31.2766336633663,32.8616938309216,31.2577638994669,32.4371241431836,428765.301097837,0.0,1.0
2016-03-24,33.75,33.97,32.5,33.12,293719,31.8427265803503,32.0502939832445,30.6633663366337,31.2483290175171,311311.791249597,0.0,1.0
2016-03-28,33.57,33.98,33.19,33.92,555737,31.6728987052551,32.0597288651942,31.3143731911653,32.0031195734958,589023.798030353,0.0,1.0
2016-03-29,35.52,35.67,33.42,33.74,672959,33.5127006854532,33.6542239146992,31.5313754760091,31.8332916984006,713267.005973522,0.0,1.0
2016-03-30,35.22,36.72,35.0,35.66,277552,33.2296542269612,34.6448865194212,33.022086824067,33.6447890327494,294176.441717791,0.0,1.0
2016-03-31,36.35,36.45,35.25,35.37,386916,34.295795887281,34.3901447067784,33.2579588728104,33.3711774562072,410090.981595092,0.0,1.0
2016-04-01,36.55,36.86,35.04,36.14,574339,34.4844935262757,34.7769748667174,33.059826351866,34.0976633663366,608739.995963836,0.0,1.0
2016-04-04,37.21,37.63,36.59,36.59,384649,35.1071957349581,35.5034607768469,34.5222330540746,34.5222330540746,407688.195834679,0.0,1.0
2016-04-05,37.58,37.86,36.78,36.93,488716,35.4562863670983,35.7204630616908,34.7014958111196,34.8430190403656,517988.463028737,0.0,1.0
2016-04-06,39.54,39.54,37.62,37.73,932061,37.305523229246,37.305523229246,35.4940258948972,35.5978095963443,987888.354052309,0.0,1.0
2016-04-07,38.85,39.425,38.33,39.05,481893,36.6545163747144,37.1970220868241,36.1639025133283,36.8432140137091,510756.788020665,0.0,1.0
2016-04-08,38.95,39.44,38.33,39.22,312798,36.7488651942117,37.2111744097487,36.1639025133283,37.0036070068545,331533.559896674,0.0,1.0
2016-04-11,38.41,39.3885,38.25,39.18,252044,36.2393815689261,37.1625847677075,36.0884234577304,36.9658674790556,267140.597352277,0.0,1.0
2016-04-12,38.7,38.97,38.07,38.42,315859,36.5129931454684,36.7677349581112,35.9185955826352,36.2488164508759,334777.903616403,0.0,1.0
2016-04-13,39.64,39.75,38.73,39.12,405572,37.3998720487433,37.5036557501904,36.5412977913176,36.9092581873572,429864.413948983,0.0,1.0
2016-04-14,38.7,39.64,38.639,39.64,420021,36.5129931454684,37.3998720487433,36.455440365575,37.3998720487433,445178.860994511,0.0,1.0
2016-04-15,39.6,39.76,38.7,38.88,214487,37.3621325209444,37.5130906321401,36.5129931454684,36.6828210205636,227334.057959315,0.0,1.0
2016-04-18,40.11,40.5,39.6,39.6,389248,37.8433115003808,38.2112718964204,37.3621325209444,37.3621325209444,412562.660639328,0.0,1.0
2016-04-19,39.36,40.47,39.16,40.25,347043,37.1356953541508,38.1829672505712,36.9469977151561,37.9753998476771,367829.721504682,0.0,1.0
2016-04-20,39.0,39.72,38.81,39.43,279287,36.7960396039604,37.4753511043412,36.6167768469155,37.2017395277989,296015.36244753,0.0,1.0
2016-04-21,39.44,39.46,38.64,39.06,288783,37.2111744097487,37.2300441736481,36.45638385377,36.8526488956588,306080.141265741,0.0,1.0
2016-04-22,40.58,40.58,39.275,39.43,313035,38.2867509520183,38.2867509520183,37.0554988575781,37.2017395277989,331784.75540846,0.0,1.0
2016-04-25,40.71,40.9,40.37,40.55,397163,38.4094044173648,38.5886671744098,38.0886184310739,38.2584463061691,420951.742815628,0.0,1.0
2016-04-26,40.25,40.96,39.89,40.72,715264,37.9753998476771,38.6452764661082,37.6357440974867,38.4188392993146,758105.934775589,0.0,1.0
2016-04-27,39.64,40.23,39.06,40.07,258866,37.3998720487433,37.9565300837776,36.8526488956588,37.8055719725819,274371.212463675,0.0,1.0
2016-04-28,39.2,40.08,38.81,39.54,266375,36.9847372429551,37.8150068545316,36.6167768469155,37.305523229246,282329.976590248,0.0,1.0
2016-04-29,38.52,39.55,38.46,39.01,486406,36.3431652703732,37.3149581111957,36.2865559786748,36.8054744859101,515540.101711333,0.0,1.0
2016-05-02,39.77,39.93,38.54,38.55,545716,37.5225255140899,37.6734836252856,36.3620350342727,36.3714699162224,578402.573458185,0.0,1.0
2016-05-03,39.25,39.9898,39.18,39.48,324008,37.0319116527037,37.729904219345,36.9658674790556,37.2489139375476,343415.001614466,0.0,1.0
2016-05-04,37.95,38.94,37.92,38.94,330333,35.8053769992384,36.739430312262,35.7770723533892,36.739430312262,350118.848078786,0.0,1.0
2016-05-05,37.85,38.17,37.345,38.0,359900,35.7110281797411,36.0129444021325,35.2345666412795,35.8525514089871,381456.813044882,0.0,1.0
2016-05-06,38.3,38.8,37.2,38.0,914848,36.1355978674791,36.6073419649657,35.0977608530084,35.8525514089871,969644.352599288,0.0,1.0
2016-05-09,39.07,39.75,38.0003,38.1,1108479,36.8620837776085,37.5036557501904,35.8528344554456,35.9469002284844,1174873.20552147,0.0,1.0
2016-05-10,39.43,39.72,38.65,39.39,583348,37.2017395277989,37.4753511043412,36.4658187357197,37.164,618288.605101712,0.0,1.0
2016-05-11,38.77,39.95,38.72,39.59,349080,36.5790373191165,37.6923533891851,36.5318629093679,37.3526976389947,369988.731030029,0.0,1.0
2016-05-12,38.88,39.04,38.1859,38.79,498334,36.6828210205636,36.8337791317593,36.0279458644326,36.597907083016,528182.549241201,0.0,1.0
2016-05-13,39.47,39.48,38.8,38.86,801913,37.2394790555979,37.2489139375476,36.6073419649657,36.6639512566641,849944.921698417,0.0,1.0
2016-05-16,40.84,41.09,39.435,39.55,785515,38.5320578827114,38.7679299314547,37.2064569687738,37.3149581111957,832564.736034871,0.0,1.0
2016-05-17,41.15,41.61,40.76,40.81,622235,38.8245392231531,39.2585437928408,38.4565788271135,38.5037532368622,659504.807071359,0.0,1.0
2016-05-18,41.77,41.77,41.02,41.15,436242,39.4095019040366,39.4095019040366,38.7018857578066,38.8245392231531,462371.444946722,0.0,1.0
2016-05-19,41.24,41.98,40.85,41.48,262680,38.9094531607007,39.607634424981,38.5414927646611,39.1358903274943,278413.658379076,0.0,1.0
2016-05-20,42.07,42.26,41.0,41.49,386362,39.6925483625286,39.8718111195735,38.6830159939071,39.145325209444,409503.798837584,0.0,1.0
2016-05-23,41.89,42.85,41.85,42.21,661132,39.5227204874334,40.4284691546078,39.4849809596344,39.8246367098248,700731.608007749,0.0,1.0
2016-05-24,42.33,42.54,41.58,42.05,567031,39.9378552932216,40.135987814166,39.2302391469916,39.6736785986291,600994.271068777,0.0,1.0
2016-05-25,42.97,42.98,42.1101,42.63,429496,40.5416877380046,40.5511226199543,39.730382239147,40.2209017517136,455221.381982563,0.0,1.0
2016-05-26,43.15,43.5,42.41,42.91,385916,40.7115156130998,41.0417364813405,40.0133343488195,40.4850784463062,409031.084920891,0.0,1.0
2016-05-27,43.7,43.7,42.8116,43.13,304015,41.2304341203351,41.2304341203351,40.3922392079208,40.6926458492003,322224.487407168,0.0,1.0
2016-05-31,43.88,44.02,43.53,43.8,462564,41.4002619954303,41.5323503427266,41.0700411271897,41.3247829398325,490270.045205037,0.0,1.0
2016-06-01,43.49,43.94,43.29,43.79,336421,41.0323015993907,41.4568712871287,40.843603960396,41.3153480578827,356571.499031321,0.0,1.0
2016-06-02,43.64,43.76,43.26,43.4,322110,41.1738248286367,41.2870434120335,40.8152993145468,40.9473876618431,341403.317726833,0.0,1.0
2016-06-03,43.71,43.84,42.84,43.56,355107,41.2398690022849,41.3625224676314,40.419034272658,41.0983457730389,376376.728285437,0.0,1.0
2016-06-06,44.22,44.32,43.0549,43.58,275833,41.7210479817213,41.8153968012186,40.6217898857578,41.1172155369383,292354.47933484,0.0,1.0
2016-06-07,43.85,44.38,43.56,44.2,421236,41.3719573495811,41.872006092917,41.0983457730389,41.7021782178218,446466.635453665,0.0,1.0
2016-06-08,43.95,44.23,42.73,43.74,303162,41.4663061690785,41.730482863671,40.315250571211,41.2681736481341,321320.395544075,0.0,1.0
2016-06-09,43.49,44.1191,43.42,43.81,293282,41.0323015993907,41.6258500228484,40.9662574257426,41.3342178217822,310848.616402971,0.0,1.0
2016-06-10,42.3,43.24,42.09,43.24,534269,39.9095506473724,40.7964295506474,39.711418126428,40.7964295506474,566269.936228609,0.0,1.0
2016-06-13,41.27,42.27,40.91,42.0,685098,38.9377578065499,39.8812460015232,38.5981020563595,39.6265041888804,726133.091701647,0.0,1.0
2016-06-14,41.8,42.04,41.25,41.33,462489,39.4378065498858,39.6642437166794,38.9188880426504,38.9943670982483,490190.552954472,0.0,1.0
2016-06-15,41.16,41.94,40.86,41.92,436468,38.8339741051028,39.569894897182,38.5509276466108,39.5510251332826,462610.981595092,0.0,1.0
2016-06-16,41.08,41.22,40.3801,40.94,493727,38.758495049505,38.8905833968012,38.0981476618431,38.6264067022087,523299.605263157,0.0,1.0
2016-06-17,38.97,41.42,38.86,41.25,657454,36.7677349581112,39.0792810357959,36.6639512566641,38.9188880426504,696833.308040039,0.0,1.0
2016-06-20,39.32,40.055,39.215,39.38,346643,37.0979558263519,37.7914196496573,36.9988895658797,37.1545651180503,367405.762835001,0.0,1.0
2016-06-21,39.32,39.78,39.03,39.51,419033,37.0979558263519,37.5319603960396,36.8243442498096,37.2772185833968,444131.6830804,0.0,1.0
2016-06-22,31.33,39.21,29.2,38.94,9587562,29.5594851485149,36.9941721249048,27.5498552932216,36.739430312262,10161825.0774943,0.0,1.0
2016-06-23,30.65,32.13,29.895,31.39,2693669,28.917913175933,30.3142757044935,28.2055795887281,29.6160944402133,2855010.8144979,0.0,1.0
2016-06-24,29.34,29.98,29.19,29.19,1925340,27.6819436405179,28.2857760853008,27.5404204112719,27.5404204112719,2040661.46270584,0.0,1.0
2016-06-27,27.24,29.8,27.2008,29.8,1632547,25.7006184310739,28.1159482102056,25.6636336938309,28.1159482102056,1730331.13577656,0.0,1.0
2016-06-28,28.32,28.34,27.01,27.52,1408594,26.7195856816451,26.7384554455446,25.48361614623,25.9647951256664,1492964.09589926,0.0,1.0
2016-06-29,28.17,28.79,27.92,28.73,715886,26.5780624523991,27.1630251332826,26.3421904036558,27.1064158415842,758765.190506942,0.0,1.0
2016-06-30,28.12,28.7,27.96,28.22,820243,26.5308880426504,27.078111195735,26.3799299314547,26.6252368621478,869372.82773652,0.0,1.0
2016-07-01,28.71,28.79,28.02,28.14,662536,27.0875460776847,27.1630251332826,26.4365392231531,26.5497578065499,702219.702938327,0.0,1.0
2016-07-05,28.78,28.98,28.3,28.78,538901,27.1535902513328,27.3422878903275,26.7007159177456,27.1535902513328,571179.377623507,0.0,1.0
2016-07-06,29.3,29.51,28.67,28.74,418579,27.644204112719,27.8423366336634,27.0498065498858,27.1158507235339,443650.489990313,0.0,1.0
2016-07-07,29.58,29.85,29.15,29.36,387000,27.9083808073115,28.1631226199543,27.502680883473,27.7008134044174,410180.012915725,0.0,1.0
2016-07-08,30.04,30.15,29.54,29.58,565654,28.3423853769992,28.4461690784463,27.8706412795126,27.9083808073115,599534.793348402,0.0,1.0
2016-07-11,30.47,30.6,29.81,30.25,698944,28.7480853008378,28.8707387661843,28.1253830921554,28.5405178979436,740808.421052631,0.0,1.0
2016-07-12,31.51,31.79,30.76,30.76,751649,29.7293130236101,29.9934897182026,29.0216968773801,29.0216968773801,796670.275266386,0.0,1.0
2016-07-13,30.74,32.1,30.71,31.53,563868,29.0028271134806,30.2859710586443,28.9745224676314,29.7481827875095,597641.817888279,0.0,1.0
2016-07-14,30.79,31.26,30.32,30.94,534381,29.0500015232293,29.4934409748667,28.6065620715918,29.1915247524753,566388.644656118,0.0,1.0
2016-07-15,31.18,31.78,30.36,31.18,984642,29.4179619192689,29.9840548362529,28.6443015993907,29.4179619192689,1043618.78107846,0.0,1.0
2016-07-18,31.27,31.5,30.87,31.12,428303,29.5028758568165,29.7198781416603,29.1254805788271,29.3613526275705,453956.925250241,0.0,1.0
2016-07-19,30.3,31.45,29.89,31.14,658827,28.5876923076923,29.6727037319117,28.2008621477532,29.3802223914699,698288.546173717,0.0,1.0
2016-07-20,31.8,32.0,30.21,30.29,507393,30.0029246001523,30.191622239147,28.5027783701447,28.5782574257426,537784.153212787,0.0,1.0
2016-07-21,32.3,32.435,31.78,31.78,630236,30.474668697639,30.6020396039604,29.9840548362529,29.9840548362529,667985.04036164,0.0,1.0
2016-07-22,32.34,32.93,31.83,32.26,501758,30.5124082254379,31.0690662604722,30.0312292460015,30.4369291698401,531811.635453665,0.0,1.0
2016-07-25,33.24,33.44,31.81,31.99,629545,31.3615476009139,31.5502452399086,30.0123594821021,30.1821873571973,667252.651759768,0.0,1.0
2016-07-26,33.44,33.82,32.78,33.03,435506,31.5502452399086,31.9087707539985,30.9275430312262,31.1634150799695,461591.360994511,0.0,1.0
2016-07-27,33.78,33.9999,33.24,33.53,272603,31.8710312261995,32.0785042802742,31.3615476009139,31.6351591774562,288931.013077172,0.0,1.0
2016-07-28,32.85,34.1,32.835,33.68,448698,30.9935872048743,32.172947448591,30.9794348819497,31.7766824067022,475573.517920569,0.0,1.0
2016-07-29,33.39,33.67,32.0259,32.92,944463,31.5030708301599,31.7672475247525,30.2160585833968,31.0596313785225,1001033.19260575,0.0,1.0
2016-08-01,30.97,31.92,30.28,31.92,740074,30.97,31.92,30.28,31.92,740074,1.855,1.0
2016-08-02,30.47,31.2,30.41,31.04,787457,30.47,31.2,30.41,31.04,787457,0.0,1.0
2016-08-03,30.42,30.92,29.85,30.29,556261,30.42,30.92,29.85,30.29,556261,0.0,1.0
2016-08-04,30.69,30.98,30.02,30.62,614589,30.69,30.98,30.02,30.62,614589,0.0,1.0
2016-08-05,29.78,30.89,27.89,29.52,1283543,29.78,30.89,27.89,29.52,1283543,0.0,1.0
2016-08-08,29.77,29.86,29.29,29.71,715717,29.77,29.86,29.29,29.71,715717,0.0,1.0
2016-08-09,29.63,29.75,29.28,29.61,337648,29.63,29.75,29.28,29.61,337648,0.0,1.0
2016-08-10,27.44,29.56,27.43,29.55,610568,27.44,29.56,27.43,29.55,610568,0.0,1.0
2016-08-11,27.6,28.29,27.35,27.36,496635,27.6,28.29,27.35,27.36,496635,0.0,1.0
2016-08-12,26.87,27.43,26.76,27.43,850255,26.87,27.43,26.76,27.43,850255,0.0,1.0
2016-08-15,27.42,27.66,26.97,27.02,522321,27.42,27.66,26.97,27.02,522321,0.0,1.0
2016-08-16,26.56,28.17,26.56,27.78,654580,26.56,28.17,26.56,27.78,654580,0.0,1.0
2016-08-17,26.9,26.91,26.5301,26.58,1008511,26.9,26.91,26.5301,26.58,1008511,0.0,1.0
2016-08-18,27.92,27.93,26.79,26.87,459980,27.92,27.93,26.79,26.87,459980,0.0,1.0
2016-08-19,28.01,28.07,27.54,27.89,468435,28.01,28.07,27.54,27.89,468435,0.0,1.0
2016-08-22,27.77,28.19,27.54,28.01,352699,27.77,28.19,27.54,28.01,352699,0.0,1.0
2016-08-23,27.63,27.87,27.52,27.78,228809,27.63,27.87,27.52,27.78,228809,0.0,1.0
2016-08-24,27.06,28.23,27.0,27.44,453734,27.06,28.23,27.0,27.44,453734,0.0,1.0
2016-08-25,27.25,27.64,26.79,27.0,361367,27.25,27.64,26.79,27.0,361367,0.0,1.0
2016-08-26,27.59,28.24,27.32,27.6,515422,27.59,28.24,27.32,27.6,515422,0.0,1.0
2016-08-29,27.46,27.74,27.215,27.51,410834,27.46,27.74,27.215,27.51,410834,0.0,1.0
2016-08-30,27.06,27.64,26.97,27.46,530195,27.06,27.64,26.97,27.46,530195,0.0,1.0
2016-08-31,26.65,26.9,26.14,26.9,368418,26.65,26.9,26.14,26.9,368418,0.0,1.0
2016-09-01,26.41,26.88,26.23,26.69,269461,26.41,26.88,26.23,26.69,269461,0.0,1.0
2016-09-02,26.9,26.92,26.1186,26.43,385551,26.9,26.92,26.1186,26.43,385551,0.0,1.0
2016-09-06,27.35,27.67,26.81,26.96,335318,27.35,27.67,26.81,26.96,335318,0.0,1.0
2016-09-07,27.69,27.93,27.33,27.33,302636,27.69,27.93,27.33,27.33,302636,0.0,1.0
2016-09-08,27.86,27.94,27.39,27.76,287981,27.86,27.94,27.39,27.76,287981,0.0,1.0
2016-09-09,26.71,27.842,26.7,27.63,435026,26.71,27.842,26.7,27.63,435026,0.0,1.0
2016-09-12,27.55,27.55,26.49,26.64,331797,27.55,27.55,26.49,26.64,331797,0.0,1.0
2016-09-13,26.81,27.39,26.41,27.3,240705,26.81,27.39,26.41,27.3,240705,0.0,1.0
2016-09-14,26.95,27.39,26.69,26.83,483598,26.95,27.39,26.69,26.83,483598,0.0,1.0
2016-09-15,27.45,27.51,26.7,27.02,265621,27.45,27.51,26.7,27.02,265621,0.0,1.0
2016-09-16,27.49,27.69,26.96,27.39,1097818,27.49,27.69,26.96,27.39,1097818,0.0,1.0
2016-09-19,26.99,27.59,26.81,27.41,383473,26.99,27.59,26.81,27.41,383473,0.0,1.0
2016-09-20,28.0,28.22,26.88,27.23,555035,28.0,28.22,26.88,27.23,555035,0.0,1.0
2016-09-21,28.59,28.72,27.98,28.2,838605,28.59,28.72,27.98,28.2,838605,0.0,1.0
2016-09-22,28.74,28.87,28.46,28.7,374436,28.74,28.87,28.46,28.7,374436,0.0,1.0
2016-09-23,28.36,28.86,28.19,28.7,319535,28.36,28.86,28.19,28.7,319535,0.0,1.0
2016-09-26,28.1,28.24,27.81,28.21,237316,28.1,28.24,27.81,28.21,237316,0.0,1.0
2016-09-27,28.5,28.5,27.98,28.01,238014,28.5,28.5,27.98,28.01,238014,0.0,1.0
2016-09-28,29.16,29.17,28.31,28.58,582017,29.16,29.17,28.31,28.58,582017,0.0,1.0
2016-09-29,27.76,29.14,27.37,29.04,574532,27.76,29.14,27.37,29.04,574532,0.0,1.0
2016-09-30,31.53,31.8,29.39,29.93,1400402,31.53,31.8,29.39,29.93,1400402,0.0,1.0
2016-10-03,31.62,31.72,30.55,31.54,724595,31.62,31.72,30.55,31.54,724595,0.0,1.0
2016-10-04,31.55,31.99,31.1,31.79,592460,31.55,31.99,31.1,31.79,592460,0.0,1.0
2016-10-05,32.23,32.8,31.37,31.59,605943,32.23,32.8,31.37,31.59,605943,0.0,1.0
2016-10-06,31.9,32.07,31.0,31.86,440273,31.9,32.07,31.0,31.86,440273,0.0,1.0
2016-10-07,31.19,31.84,30.62,31.84,702667,31.19,31.84,30.62,31.84,702667,0.0,1.0
2016-10-10,32.08,32.32,31.42,31.47,280971,32.08,32.32,31.42,31.47,280971,0.0,1.0
2016-10-11,31.85,32.26,31.76,31.95,618394,31.85,32.26,31.76,31.95,618394,0.0,1.0
2016-10-12,31.0,31.84,30.99,31.75,330250,31.0,31.84,30.99,31.75,330250,0.0,1.0
2016-10-13,30.19,31.06,30.16,30.6,462764,30.19,31.06,30.16,30.6,462764,0.0,1.0
2016-10-14,29.24,30.8,29.21,30.39,542272,29.24,30.8,29.21,30.39,542272,0.0,1.0
2016-10-17,28.64,29.34,28.19,29.28,466183,28.64,29.34,28.19,29.28,466183,0.0,1.0
2016-10-18,28.7,29.37,28.68,29.14,311595,28.7,29.37,28.68,29.14,311595,0.0,1.0
2016-10-19,28.51,28.85,28.11,28.77,521036,28.51,28.85,28.11,28.77,521036,0.0,1.0
2016-10-20,28.39,28.54,28.18,28.35,271504,28.39,28.54,28.18,28.35,271504,0.0,1.0
2016-10-21,28.14,28.34,27.8,28.27,372698,28.14,28.34,27.8,28.27,372698,0.0,1.0
2016-10-24,28.29,28.68,28.05,28.18,199667,28.29,28.68,28.05,28.18,199667,0.0,1.0
2016-10-25,27.85,28.45,27.66,28.33,211572,27.85,28.45,27.66,28.33,211572,0.0,1.0
2016-10-26,27.77,28.07,27.5,27.64,198792,27.77,28.07,27.5,27.64,198792,0.0,1.0
2016-10-27,27.47,28.26,27.38,28.02,167434,27.47,28.26,27.38,28.02,167434,0.0,1.0
2016-10-28,26.9,27.38,26.69,27.26,277793,26.9,27.38,26.69,27.26,277793,0.0,1.0
2016-10-31,26.72,27.0,26.3275,26.92,318610,26.72,27.0,26.3275,26.92,318610,0.0,1.0
2016-11-01,27.13,27.21,26.38,26.74,336147,27.13,27.21,26.38,26.74,336147,0.0,1.0
2016-11-02,25.43,27.16,25.38,26.91,503311,25.43,27.16,25.38,26.91,503311,0.0,1.0
2016-11-03,24.6,25.69,24.47,25.48,552649,24.6,25.69,24.47,25.48,552649,0.0,1.0
2016-11-04,25.32,26.22,24.7,24.74,589284,25.32,26.22,24.7,24.74,589284,0.0,1.0
2016-11-07,26.36,26.36,25.38,25.66,503220,26.36,26.36,25.38,25.66,503220,0.0,1.0
2016-11-08,27.8,28.7,26.5,27.42,686188,27.8,28.7,26.5,27.42,686188,0.0,1.0
2016-11-09,28.9,29.24,27.15,27.76,704988,28.9,29.24,27.15,27.76,704988,0.0,1.0
2016-11-10,30.6,30.7,28.89,29.09,633507,30.6,30.7,28.89,29.09,633507,0.0,1.0
2016-11-11,30.9,31.2,30.03,30.26,540897,30.9,31.2,30.03,30.26,540897,0.0,1.0
2016-11-14,31.4,31.98,30.55,30.91,528036,31.4,31.98,30.55,30.91,528036,0.0,1.0
2016-11-15,30.4,31.42,30.01,31.42,362683,30.4,31.42,30.01,31.42,362683,0.0,1.0
2016-11-16,29.47,30.87,29.4,30.2,307713,29.47,30.87,29.4,30.2,307713,0.0,1.0
2016-11-17,29.86,29.915,29.22,29.46,338227,29.86,29.915,29.22,29.46,338227,0.0,1.0
2016-11-18,29.42,29.89,28.87,29.85,509614,29.42,29.89,28.87,29.85,509614,0.0,1.0
2016-11-21,29.43,29.805,29.22,29.46,268832,29.43,29.805,29.22,29.46,268832,0.0,1.0
2016-11-22,28.81,29.62,28.51,29.42,396684,28.81,29.62,28.51,29.42,396684,0.0,1.0
2016-11-23,29.54,29.57,27.74,28.11,374529,29.54,29.57,27.74,28.11,374529,0.0,1.0
2016-11-25,30.14,30.14,29.01,29.62,233768,30.14,30.14,29.01,29.62,233768,0.0,1.0
2016-11-28,28.31,29.93,28.22,29.93,387993,28.31,29.93,28.22,29.93,387993,0.0,1.0
2016-11-29,28.3,28.7731,28.01,28.09,472888,28.3,28.7731,28.01,28.09,472888,0.0,1.0
2016-11-30,26.76,28.805,26.76,28.6,540991,26.76,28.805,26.76,28.6,540991,0.0,1.0
2016-12-01,26.29,27.16,26.05,27.05,663973,26.29,27.16,26.05,27.05,663973,0.0,1.0
2016-12-02,26.27,26.795,25.96,26.29,282484,26.27,26.795,25.96,26.29,282484,0.0,1.0
2016-12-05,27.5,27.68,26.53,26.65,435249,27.5,27.68,26.53,26.65,435249,0.0,1.0
2016-12-06,27.77,27.81,26.63,27.5,571961,27.77,27.81,26.63,27.5,571961,0.0,1.0
2016-12-07,26.52,27.535,26.27,27.41,575316,26.52,27.535,26.27,27.41,575316,0.0,1.0
2016-12-08,27.22,27.24,26.16,26.46,356082,27.22,27.24,26.16,26.46,356082,0.0,1.0
2016-12-09,32.37,33.94,29.64,29.71,2085689,32.37,33.94,29.64,29.71,2085689,0.0,1.0
2016-12-12,33.47,33.74,31.591,32.2,964052,33.47,33.74,31.591,32.2,964052,0.0,1.0
2016-12-13,34.21,34.5,33.25,33.57,659037,34.21,34.5,33.25,33.57,659037,0.0,1.0
2016-12-14,34.57,35.5,33.68,33.97,835483,34.57,35.5,33.68,33.97,835483,0.0,1.0
2016-12-15,35.83,35.83,34.39,34.78,552438,35.83,35.83,34.39,34.78,552438,0.0,1.0
2016-12-16,35.88,36.64,35.32,35.78,1881557,35.88,36.64,35.32,35.78,1881557,0.0,1.0
2016-12-19,34.12,36.22,33.9537,35.95,569219,34.12,36.22,33.9537,35.95,569219,0.0,1.0
2016-12-20,35.07,35.21,34.4364,34.5,567898,35.07,35.21,34.4364,34.5,567898,0.0,1.0
2016-12-21,34.15,35.48,34.13,35.18,429722,34.15,35.48,34.13,35.18,429722,0.0,1.0
2016-12-22,33.5,34.365,33.13,34.36,306893,33.5,34.365,33.13,34.36,306893,0.0,1.0
2016-12-23,33.59,33.77,32.85,33.24,380444,33.59,33.77,32.85,33.24,380444,0.0,1.0
2016-12-27,32.54,33.9,32.51,33.36,308605,32.54,33.9,32.51,33.36,308605,0.0,1.0
2016-12-28,32.69,32.92,32.1201,32.62,245557,32.69,32.92,32.1201,32.62,245557,0.0,1.0
2016-12-29,33.24,33.45,32.391,32.72,254017,33.24,33.45,32.391,32.72,254017,0.0,1.0
2016-12-30,32.84,33.3899,32.64,33.21,262882,32.84,33.3899,32.64,33.21,262882,0.0,1.0
2017-01-03,33.23,33.7,32.32,33.46,445246,33.23,33.7,32.32,33.46,445246,0.0,1.0
2017-01-04,33.88,34.11,32.98,33.42,348017,33.88,34.11,32.98,33.42,348017,0.0,1.0
2017-01-05,33.31,34.995,33.25,34.07,435195,33.31,34.995,33.25,34.07,435195,0.0,1.0
2017-01-06,34.66,34.84,33.5,33.56,790721,34.66,34.84,33.5,33.56,790721,0.0,1.0
2017-01-09,32.04,35.0,30.8,35.0,920820,32.04,35.0,30.8,35.0,920820,0.0,1.0
2017-01-10,31.09,32.26,30.86,32.26,634576,31.09,32.26,30.86,32.26,634576,0.0,1.0
2017-01-11,30.4,31.27,29.33,31.01,546052,30.4,31.27,29.33,31.01,546052,0.0,1.0
2017-01-12,30.19,30.51,29.87,30.09,267407,30.19,30.51,29.87,30.09,267407,0.0,1.0
2017-01-13,30.66,31.02,30.35,30.55,251133,30.66,31.02,30.35,30.55,251133,0.0,1.0
2017-01-17,30.0,30.68,29.44,30.68,577222,30.0,30.68,29.44,30.68,577222,0.0,1.0
2017-01-18,29.92,30.55,29.65,30.23,526940,29.92,30.55,29.65,30.23,526940,0.0,1.0
2017-01-19,29.34,30.39,29.32,30.03,397114,29.34,30.39,29.32,30.03,397114,0.0,1.0
2017-01-20,29.44,29.52,28.91,29.32,606982,29.44,29.52,28.91,29.32,606982,0.0,1.0
2017-01-23,29.9,30.265,29.15,29.15,367736,29.9,30.265,29.15,29.15,367736,0.0,1.0
2017-01-24,29.97,30.11,29.3,30.11,371939,29.97,30.11,29.3,30.11,371939,0.0,1.0
2017-01-25,30.24,30.86,29.94,29.94,422544,30.24,30.86,29.94,29.94,422544,0.0,1.0
2017-01-26,30.37,30.63,29.76,30.2,273546,30.37,30.63,29.76,30.2,273546,0.0,1.0
2017-01-27,30.15,30.525,29.7,30.44,263205,30.15,30.525,29.7,30.44,263205,0.0,1.0
2017-01-30,29.72,30.42,29.66,30.26,331657,29.72,30.42,29.66,30.26,331657,0.0,1.0
2017-01-31,30.27,30.46,28.971,29.52,330989,30.27,30.46,28.971,29.52,330989,0.0,1.0
2017-02-01,30.21,31.13,30.04,30.39,364404,30.21,31.13,30.04,30.39,364404,0.0,1.0
2017-02-02,30.35,30.85,29.5,30.03,582662,30.35,30.85,29.5,30.03,582662,0.0,1.0
2017-02-03,30.29,30.76,30.2,30.71,227828,30.29,30.76,30.2,30.71,227828,0.0,1.0
2017-02-06,30.41,31.12,30.28,30.34,233927,30.41,31.12,30.28,30.34,233927,0.0,1.0
2017-02-07,29.35,30.6,29.32,30.6,329358,29.35,30.6,29.32,30.6,329358,0.0,1.0
2017-02-08,29.76,29.85,28.81,29.26,286571,29.76,29.85,28.81,29.26,286571,0.0,1.0
2017-02-09,30.14,30.61,29.71,29.76,655570,30.14,30.61,29.71,29.76,655570,0.0,1.0
2017-02-10,29.71,30.33,29.67,30.24,311475,29.71,30.33,29.67,30.24,311475,0.0,1.0
2017-02-13,29.9,30.47,29.44,30.02,335575,29.9,30.47,29.44,30.02,335575,0.0,1.0
2017-02-14,30.2,30.25,29.47,29.87,287019,30.2,30.25,29.47,29.87,287019,0.0,1.0
2017-02-15,30.94,30.99,30.06,30.19,235553,30.94,30.99,30.06,30.19,235553,0.0,1.0
2017-02-16,30.93,31.16,30.17,31.05,217140,30.93,31.16,30.17,31.05,217140,0.0,1.0
2017-02-17,30.39,30.81,29.65,30.77,248407,30.39,30.81,29.65,30.77,248407,0.0,1.0
2017-02-21,29.98,30.63,29.56,30.23,220313,29.98,30.63,29.56,30.23,220313,0.0,1.0
2017-02-22,29.92,30.41,29.75,29.85,197762,29.92,30.41,29.75,29.85,197762,0.0,1.0
2017-02-23,29.78,30.26,29.35,30.18,298211,29.78,30.26,29.35,30.18,298211,0.0,1.0
2017-02-24,29.95,31.11,29.08,31.11,438185,29.95,31.11,29.08,31.11,438185,0.0,1.0
2017-02-27,30.63,30.79,29.21,29.68,407221,30.63,30.79,29.21,29.68,407221,0.0,1.0
2017-02-28,31.38,32.57,30.07,30.52,902968,31.38,32.57,30.07,30.52,902968,0.0,1.0
2017-03-01,31.73,32.19,30.66,31.5,446857,31.73,32.19,30.66,31.5,446857,0.0,1.0
2017-03-02,31.56,32.37,30.94,31.65,258932,31.56,32.37,30.94,31.65,258932,0.0,1.0
2017-03-03,31.43,31.7,31.08,31.6,199317,31.43,31.7,31.08,31.6,199317,0.0,1.0
2017-03-06,31.63,31.75,30.92,31.4,228358,31.63,31.75,30.92,31.4,228358,0.0,1.0
2017-03-07,30.74,31.6,30.6,31.21,434781,30.74,31.6,30.6,31.21,434781,0.0,1.0
2017-03-08,30.98,31.56,30.45,30.63,170804,30.98,31.56,30.45,30.63,170804,0.0,1.0
2017-03-09,31.05,31.46,30.72,30.96,150967,31.05,31.46,30.72,30.96,150967,0.0,1.0
2017-03-10,31.05,31.43,30.7,31.24,153928,31.05,31.43,30.7,31.24,153928,0.0,1.0
2017-03-13,30.89,31.16,30.29,30.98,271836,30.89,31.16,30.29,30.98,271836,0.0,1.0
2017-03-14,30.33,30.77,30.1,30.77,201637,30.33,30.77,30.1,30.77,201637,0.0,1.0
2017-03-15,30.56,30.71,30.07,30.26,227846,30.56,30.71,30.07,30.26,227846,0.0,1.0
2017-03-16,30.89,30.91,30.19,30.5,318374,30.89,30.91,30.19,30.5,318374,0.0,1.0
2017-03-17,30.47,31.0,30.02,31.0,636192,30.47,31.0,30.02,31.0,636192,0.0,1.0
2017-03-20,30.37,30.76,30.04,30.48,423091,30.37,30.76,30.04,30.48,423091,0.0,1.0
2017-03-21,28.89,30.58,28.8,30.43,376167,28.89,30.58,28.8,30.43,376167,0.0,1.0
2017-03-22,29.37,29.47,28.9,28.91,326183,29.37,29.47,28.9,28.91,326183,0.0,1.0
2017-03-23,28.36,29.27,28.19,29.27,360243,28.36,29.27,28.19,29.27,360243,0.0,1.0
2017-03-24,28.82,29.06,28.06,28.47,386383,28.82,29.06,28.06,28.47,386383,0.0,1.0
2017-03-27,29.1,29.26,28.27,28.5,325100,29.1,29.26,28.27,28.5,325100,0.0,1.0
2017-03-28,28.84,29.45,28.67,29.11,319236,28.84,29.45,28.67,29.11,319236,0.0,1.0
2017-03-29,29.38,29.41,28.61,28.84,250174,29.38,29.41,28.61,28.84,250174,0.0,1.0
2017-03-30,28.87,29.43,28.39,29.43,244269,28.87,29.43,28.39,29.43,244269,0.0,1.0
2017-03-31,29.04,29.07,28.68,28.99,262750,29.04,29.07,28.68,28.99,262750,0.0,1.0
2017-04-03,28.31,29.22,28.26,29.1,303669,28.31,29.22,28.26,29.1,303669,0.0,1.0
2017-04-04,28.43,28.73,28.25,28.4,355317,28.43,28.73,28.25,28.4,355317,0.0,1.0
2017-04-05,28.3,28.88,28.19,28.51,378401,28.3,28.88,28.19,28.51,378401,0.0,1.0
2017-04-06,28.54,28.54,27.94,28.39,310742,28.54,28.54,27.94,28.39,310742,0.0,1.0
2017-04-07,28.5,28.7,28.07,28.5,453034,28.5,28.7,28.07,28.5,453034,0.0,1.0
2017-04-10,28.73,29.47,28.54,28.62,253553,28.73,29.47,28.54,28.62,253553,0.0,1.0
2017-04-11,28.64,28.8,28.04,28.69,323721,28.64,28.8,28.04,28.69,323721,0.0,1.0
2017-04-12,28.79,29.12,28.49,28.82,340473,28.79,29.12,28.49,28.82,340473,0.0,1.0
2017-04-13,29.16,29.17,28.67,28.75,268735,29.16,29.17,28.67,28.75,268735,0.0,1.0
2017-04-17,28.41,29.3,28.23,29.26,340739,28.41,29.3,28.23,29.26,340739,0.0,1.0
2017-04-18,28.48,28.76,28.11,28.38,291028,28.48,28.76,28.11,28.38,291028,0.0,1.0
2017-04-19,28.74,29.08,28.28,28.6,271116,28.74,29.08,28.28,28.6,271116,0.0,1.0
2017-04-20,29.1,29.22,28.65,28.76,207345,29.1,29.22,28.65,28.76,207345,0.0,1.0
2017-04-21,28.57,29.19,28.52,29.0,206243,28.57,29.19,28.52,29.0,206243,0.0,1.0
2017-04-24,28.99,29.15,28.74,28.87,185051,28.99,29.15,28.74,28.87,185051,0.0,1.0
2017-04-25,29.84,29.93,29.02,29.16,264798,29.84,29.93,29.02,29.16,264798,0.0,1.0
2017-04-26,30.36,30.55,29.83,29.83,401974,30.36,30.55,29.83,29.83,401974,0.0,1.0
2017-04-27,30.31,30.61,30.06,30.31,170446,30.31,30.61,30.06,30.31,170446,0.0,1.0
2017-04-28,29.91,30.38,29.82,30.36,510919,29.91,30.38,29.82,30.36,510919,0.0,1.0
2017-05-01,30.63,30.71,29.68,29.9,281147,30.63,30.71,29.68,29.9,281147,0.0,1.0
2017-05-02,30.35,30.71,29.95,30.71,254311,30.35,30.71,29.95,30.71,254311,0.0,1.0
2017-05-03,30.57,30.86,29.85,30.3,242431,30.57,30.86,29.85,30.3,242431,0.0,1.0
2017-05-04,30.76,31.49,30.42,30.55,368120,30.76,31.49,30.42,30.55,368120,0.0,1.0
2017-05-05,29.51,30.35,28.85,29.96,445902,29.51,30.35,28.85,29.96,445902,0.0,1.0
2017-05-08,29.88,30.12,29.41,29.41,279250,29.88,30.12,29.41,29.41,279250,0.0,1.0
2017-05-09,31.54,31.65,30.0,30.07,622263,31.54,31.65,30.0,30.07,622263,0.0,1.0
2017-05-10,31.02,31.74,31.0,31.54,320977,31.02,31.74,31.0,31.54,320977,0.0,1.0
2017-05-11,31.14,31.5,30.79,31.0,199123,31.14,31.5,30.79,31.0,199123,0.0,1.0
2017-05-12,31.43,31.53,30.73,31.01,172725,31.43,31.53,30.73,31.01,172725,0.0,1.0
2017-05-15,31.53,31.93,31.41,31.47,235928,31.53,31.93,31.41,31.47,235928,0.0,1.0
2017-05-16,31.18,31.6,31.04,31.6,233164,31.18,31.6,31.04,31.6,233164,0.0,1.0
2017-05-17,30.1,31.18,30.02,31.18,216430,30.1,31.18,30.02,31.18,216430,0.0,1.0
2017-05-18,30.44,30.99,29.89,29.97,332178,30.44,30.99,29.89,29.97,332178,0.0,1.0
2017-05-19,29.74,30.64,29.68,30.42,248271,29.74,30.64,29.68,30.42,248271,0.0,1.0
2017-05-22,29.52,29.91,29.31,29.62,343180,29.52,29.91,29.31,29.62,343180,0.0,1.0
2017-05-23,29.75,30.03,29.15,29.64,275434,29.75,30.03,29.15,29.64,275434,0.0,1.0
2017-05-24,30.27,30.46,29.69,29.8,230915,30.27,30.46,29.69,29.8,230915,0.0,1.0
2017-05-25,30.2,30.46,29.83,30.46,156296,30.2,30.46,29.83,30.46,156296,0.0,1.0
2017-05-26,32.11,32.64,30.55,30.55,612798,32.11,32.64,30.55,30.55,612798,0.0,1.0
2017-05-30,32.4,32.85,31.85,32.0,422510,32.4,32.85,31.85,32.0,422510,0.0,1.0
2017-05-31,31.93,32.88,31.86,32.48,1208757,31.93,32.88,31.86,32.48,1208757,0.0,1.0
2017-06-01,31.96,32.5,31.73,31.99,384945,31.96,32.5,31.73,31.99,384945,0.0,1.0
2017-06-02,32.29,32.55,31.86,32.05,297847,32.29,32.55,31.86,32.05,297847,0.0,1.0
2017-06-05,31.83,32.38,31.45,32.22,161017,31.83,32.38,31.45,32.22,161017,0.0,1.0
2017-06-06,31.77,32.06,31.35,31.65,368062,31.77,32.06,31.35,31.65,368062,0.0,1.0
2017-06-07,31.35,31.93,31.27,31.93,199635,31.35,31.93,31.27,31.93,199635,0.0,1.0
2017-06-08,31.76,31.93,31.01,31.3,192309,31.76,31.93,31.01,31.3,192309,0.0,1.0
2017-06-09,31.91,32.34,31.41,31.69,298724,31.91,32.34,31.41,31.69,298724,0.0,1.0
2017-06-12,32.12,32.3,31.77,31.81,231020,32.12,32.3,31.77,31.81,231020,0.0,1.0
2017-06-13,32.57,32.69,32.1,32.2,205510,32.57,32.69,32.1,32.2,205510,0.0,1.0
2017-06-14,32.12,32.7,31.95,32.49,273673,32.12,32.7,31.95,32.49,273673,0.0,1.0
2017-06-15,31.49,32.52,31.31,31.85,182763,31.49,32.52,31.31,31.85,182763,0.0,1.0
2017-06-16,31.45,31.64,31.06,31.26,762519,31.45,31.64,31.06,31.26,762519,0.0,1.0
2017-06-19,32.08,32.48,31.49,31.49,266673,32.08,32.48,31.49,31.49,266673,0.0,1.0
2017-06-20,32.3,32.74,31.38,32.13,209253,32.3,32.74,31.38,32.13,209253,0.0,1.0
2017-06-21,33.58,33.59,32.35,32.48,226072,33.58,33.59,32.35,32.48,226072,0.0,1.0
2017-06-22,33.94,34.23,33.49,33.49,236436,33.94,34.23,33.49,33.49,236436,0.0,1.0
2017-06-23,34.65,34.75,33.37,33.93,676085,34.65,34.75,33.37,33.93,676085,0.0,1.0
2017-06-26,34.41,34.9,34.22,34.86,221607,34.41,34.9,34.22,34.86,221607,0.0,1.0
2017-06-27,33.2,34.42,33.11,34.4,219945,33.2,34.42,33.11,34.4,219945,0.0,1.0
2017-06-28,34.37,34.44,33.17,33.47,271877,34.37,34.44,33.17,33.47,271877,0.0,1.0
2017-06-29,33.59,34.45,32.92,34.37,275416,33.59,34.45,32.92,34.37,275416,0.0,1.0
2017-06-30,33.91,34.22,33.24,33.49,274145,33.91,34.22,33.24,33.49,274145,0.0,1.0
2017-07-03,34.24,34.32,33.75,34.01,68634,34.24,34.32,33.75,34.01,68634,0.0,1.0
2017-07-05,33.93,34.26,33.6,34.19,176818,33.93,34.26,33.6,34.19,176818,0.0,1.0
2017-07-06,33.67,33.92,33.29,33.8,127852,33.67,33.92,33.29,33.8,127852,0.0,1.0
2017-07-07,33.99,34.06,33.66,33.85,102967,33.99,34.06,33.66,33.85,102967,0.0,1.0
2017-07-10,33.85,34.02,33.37,33.91,137346,33.85,34.02,33.37,33.91,137346,0.0,1.0
2017-07-11,34.21,34.54,33.85,33.87,279977,34.21,34.54,33.85,33.87,279977,0.0,1.0
2017-07-12,34.36,34.51,33.91,34.38,133128,34.36,34.51,33.91,34.38,133128,0.0,1.0
2017-07-13,34.41,34.74,33.8,34.47,284904,34.41,34.74,33.8,34.47,284904,0.0,1.0
2017-07-14,34.5,34.9,34.19,34.41,262830,34.5,34.9,34.19,34.41,262830,0.0,1.0
2017-07-17,34.1,34.86,33.9,34.47,167982,34.1,34.86,33.9,34.47,167982,0.0,1.0
2017-07-18,34.03,34.3099,33.81,34.09,103622,34.03,34.3099,33.81,34.09,103622,0.0,1.0
2017-07-19,34.89,34.98,34.14,34.29,222310,34.89,34.98,34.14,34.29,222310,0.0,1.0
2017-07-20,36.04,36.05,34.34,35.0,516784,36.04,36.05,34.34,35.0,516784,0.0,1.0
2017-07-21,35.91,36.32,35.75,36.29,269509,35.91,36.32,35.75,36.29,269509,0.0,1.0
2017-07-24,35.94,36.4,35.52,35.89,269405,35.94,36.4,35.52,35.89,269405,0.0,1.0
2017-07-25,35.82,36.48,35.76,36.18,292301,35.82,36.48,35.76,36.18,292301,0.0,1.0
2017-07-26,36.05,36.13,35.61,35.95,194370,36.05,36.13,35.61,35.95,194370,0.0,1.0
2017-07-27,36.05,36.59,35.45,36.14,321134,36.05,36.59,35.45,36.14,321134,0.0,1.0
2017-07-28,36.41,36.74,36.05,36.05,200465,36.41,36.74,36.05,36.05,200465,0.0,1.0
2017-07-31,36.37,36.81,36.2,36.48,218909,36.37,36.81,36.2,36.48,218909,0.0,1.0
2017-08-01,35.87,36.58,35.61,36.58,340057,35.87,36.58,35.61,36.58,340057,0.0,1.0
2017-08-02,35.57,36.37,35.17,35.92,214548,35.57,36.37,35.17,35.92,214548,0.0,1.0
2017-08-03,35.22,35.7,35.12,35.45,325057,35.22,35.7,35.12,35.45,325057,0.0,1.0
2017-08-04,35.18,35.41,33.26,34.25,1345598,35.18,35.41,33.26,34.25,1345598,0.0,1.0
2017-08-07,36.09,36.95,35.15,35.15,445351,36.09,36.95,35.15,35.15,445351,0.0,1.0
2017-08-08,35.16,36.68,34.94,36.0,286746,35.16,36.68,34.94,36.0,286746,0.0,1.0
2017-08-09,35.23,35.6,34.59,35.07,347018,35.23,35.6,34.59,35.07,347018,0.0,1.0
2017-08-10,34.14,35.08,33.97,35.08,298792,34.14,35.08,33.97,35.08,298792,0.0,1.0
2017-08-11,34.51,34.82,32.48,33.15,219249,34.51,34.82,32.48,33.15,219249,0.0,1.0
2017-08-14,34.97,35.14,34.76,34.85,159068,34.97,35.14,34.76,34.85,159068,0.0,1.0
2017-08-15,36.1,36.27,34.87,34.97,282151,36.1,36.27,34.87,34.97,282151,0.0,1.0
2017-08-16,36.21,36.81,35.85,36.11,252415,36.21,36.81,35.85,36.11,252415,0.0,1.0
2017-08-17,35.49,36.62,35.4,36.12,206587,35.49,36.62,35.4,36.12,206587,0.0,1.0
2017-08-18,34.82,35.59,34.68,35.12,200912,34.82,35.59,34.68,35.12,200912,0.0,1.0
2017-08-21,34.89,35.1,34.56,34.8,229420,34.89,35.1,34.56,34.8,229420,0.0,1.0
2017-08-22,35.86,35.94,35.0,35.14,1028700,35.86,35.94,35.0,35.14,1028700,0.0,1.0
2017-08-23,35.55,36.11,35.44,35.64,112338,35.55,36.11,35.44,35.64,112338,0.0,1.0
2017-08-24,36.09,36.17,35.54,35.77,246183,36.09,36.17,35.54,35.77,246183,0.0,1.0
2017-08-25,35.81,36.21,35.64,35.96,178633,35.81,36.21,35.64,35.96,178633,0.0,1.0
2017-08-28,36.18,36.67,35.9,36.03,225204,36.18,36.67,35.9,36.03,225204,0.0,1.0
2017-08-29,36.08,36.34,35.78,35.85,288999,36.08,36.34,35.78,35.85,288999,0.0,1.0
2017-08-30,36.1,36.58,35.77,35.96,370740,36.1,36.58,35.77,35.96,370740,0.0,1.0
2017-08-31,37.33,37.5,36.27,36.27,268095,37.33,37.5,36.27,36.27,268095,0.0,1.0
2017-09-01,37.05,37.32,36.77,37.32,179934,37.05,37.32,36.77,37.32,179934,0.0,1.0
2017-09-05,36.39,37.5,36.36,36.9,283084,36.39,37.5,36.36,36.9,283084,0.0,1.0
2017-09-06,36.47,37.19,35.64,36.77,186852,36.47,37.19,35.64,36.77,186852,0.0,1.0
2017-09-07,37.58,37.71,36.15,36.52,321236,37.58,37.71,36.15,36.52,321236,0.0,1.0
2017-09-08,37.64,37.98,36.85,37.54,207981,37.64,37.98,36.85,37.54,207981,0.0,1.0
2017-09-11,37.64,38.0,37.29,38.0,168351,37.64,38.0,37.29,38.0,168351,0.0,1.0
2017-09-12,38.48,38.5,37.35,37.54,327204,38.48,38.5,37.35,37.54,327204,0.0,1.0
2017-09-13,38.15,38.4,37.9,38.39,453671,38.15,38.4,37.9,38.39,453671,0.0,1.0
2017-09-14,38.11,38.74,37.9,38.09,203983,38.11,38.74,37.9,38.09,203983,0.0,1.0
2017-09-15,38.06,38.41,37.85,38.2,383339,38.06,38.41,37.85,38.2,383339,0.0,1.0
2017-09-18,37.87,38.52,37.78,38.31,156851,37.87,38.52,37.78,38.31,156851,0.0,1.0
2017-09-19,37.48,37.93,37.4,37.82,288767,37.48,37.93,37.4,37.82,288767,0.0,1.0
2017-09-20,37.62,37.93,37.21,37.24,381711,37.62,37.93,37.21,37.24,381711,0.0,1.0
2017-09-21,37.67,37.71,37.0,37.7,178458,37.67,37.71,37.0,37.7,178458,0.0,1.0
2017-09-22,38.34,38.47,37.58,37.65,150024,38.34,38.47,37.58,37.65,150024,0.0,1.0
2017-09-25,38.55,38.72,38.24,38.6,197409,38.55,38.72,38.24,38.6,197409,0.0,1.0
2017-09-26,38.77,38.9,38.33,38.76,212237,38.77,38.9,38.33,38.76,212237,0.0,1.0
2017-09-27,39.97,40.0,38.82,38.9,399079,39.97,40.0,38.82,38.9,399079,0.0,1.0
2017-09-28,39.87,40.05,39.54,39.94,259468,39.87,40.05,39.54,39.94,259468,0.0,1.0
2017-09-29,40.45,40.6,39.79,39.92,328091,40.45,40.6,39.79,39.92,328091,0.0,1.0
2017-10-02,41.31,41.34,40.29,40.47,287975,41.31,41.34,40.29,40.47,287975,0.0,1.0
2017-10-03,40.95,41.46,40.53,41.35,356666,40.95,41.46,40.53,41.35,356666,0.0,1.0
2017-10-04,40.56,41.15,40.48,40.99,250383,40.56,41.15,40.48,40.99,250383,0.0,1.0
2017-10-05,40.48,40.97,40.25,40.66,328728,40.48,40.97,40.25,40.66,328728,0.0,1.0
2017-10-06,40.5,40.69,40.35,40.43,149166,40.5,40.69,40.35,40.43,149166,0.0,1.0
2017-10-09,40.31,40.74,40.17,40.5,285112,40.31,40.74,40.17,40.5,285112,0.0,1.0
2017-10-10,40.32,40.58,40.0,40.5,266412,40.32,40.58,40.0,40.5,266412,0.0,1.0
2017-10-11,40.48,40.67,39.94,40.29,354146,40.48,40.67,39.94,40.29,354146,0.0,1.0
2017-10-12,39.88,40.47,39.69,40.47,256175,39.88,40.47,39.69,40.47,256175,0.0,1.0
2017-10-13,40.31,40.41,39.77,40.03,217449,40.31,40.41,39.77,40.03,217449,0.0,1.0
2017-10-16,40.57,41.13,40.16,40.52,230362,40.57,41.13,40.16,40.52,230362,0.0,1.0
2017-10-17,40.08,40.77,39.99,40.5,171203,40.08,40.77,39.99,40.5,171203,0.0,1.0
2017-10-18,40.26,40.48,40.05,40.23,171910,40.26,40.48,40.05,40.23,171910,0.0,1.0
2017-10-19,40.3,40.44,39.54,39.85,204992,40.3,40.44,39.54,39.85,204992,0.0,1.0
2017-10-20,40.58,40.95,40.34,40.62,319223,40.58,40.95,40.34,40.62,319223,0.0,1.0
2017-10-23,40.05,40.6,40.0,40.59,248682,40.05,40.6,40.0,40.59,248682,0.0,1.0
2017-10-24,40.08,40.49,39.79,40.01,230399,40.08,40.49,39.79,40.01,230399,0.0,1.0
2017-10-25,40.09,40.6,39.81,40.06,149849,40.09,40.6,39.81,40.06,149849,0.0,1.0
2017-10-26,39.98,40.41,39.84,39.95,162919,39.98,40.41,39.84,39.95,162919,0.0,1.0
2017-10-27,40.6,40.67,39.86,40.05,226794,40.6,40.67,39.86,40.05,226794,0.0,1.0
2017-10-30,41.01,41.2,40.59,40.76,201964,41.01,41.2,40.59,40.76,201964,0.0,1.0
2017-10-31,40.99,41.25,40.39,40.98,315194,40.99,41.25,40.39,40.98,315194,0.0,1.0
2017-11-01,40.2,41.32,39.97,41.3,226519,40.2,41.32,39.97,41.3,226519,0.0,1.0
2017-11-02,40.05,40.77,39.79,40.36,368558,40.05,40.77,39.79,40.36,368558,0.0,1.0
2017-11-03,43.03,44.86,41.87,42.05,1613336,43.03,44.86,41.87,42.05,1613336,0.0,1.0
2017-11-06,43.26,43.94,42.8,43.49,596131,43.26,43.94,42.8,43.49,596131,0.0,1.0
2017-11-07,38.74,43.28,38.13,43.28,616246,38.74,43.28,38.13,43.28,616246,0.0,1.0
2017-11-08,40.96,41.49,38.79,38.79,514267,40.96,41.49,38.79,38.79,514267,0.0,1.0
2017-11-09,40.57,40.8,39.65,40.8,330487,40.57,40.8,39.65,40.8,330487,0.0,1.0
2017-11-10,40.86,40.97,39.8,40.3,246688,40.86,40.97,39.8,40.3,246688,0.0,1.0
2017-11-13,40.87,40.99,40.26,40.75,281552,40.87,40.99,40.26,40.75,281552,0.0,1.0
2017-11-14,40.44,40.99,39.81,40.55,256315,40.44,40.99,39.81,40.55,256315,0.0,1.0
2017-11-15,38.36,39.4,36.38,38.93,1608434,38.36,39.4,36.38,38.93,1608434,0.0,1.0
2017-11-16,38.34,38.83,37.42,38.34,531049,38.34,38.83,37.42,38.34,531049,0.0,1.0
2017-11-17,37.77,38.13,37.06,38.01,617321,37.77,38.13,37.06,38.01,617321,0.0,1.0
2017-11-20,38.26,38.62,37.13,37.67,567961,38.26,38.62,37.13,37.67,567961,0.0,1.0
2017-11-21,39.32,39.56,37.89,38.38,698173,39.32,39.56,37.89,38.38,698173,0.0,1.0
2017-11-22,40.87,40.98,39.35,39.39,594327,40.87,40.98,39.35,39.39,594327,0.0,1.0
2017-11-24,41.68,41.87,40.62,40.85,251175,41.68,41.87,40.62,40.85,251175,0.0,1.0
2017-11-27,41.52,41.56,40.7,41.43,1012742,41.52,41.56,40.7,41.43,1012742,0.0,1.0
2017-11-28,42.01,42.05,40.88,41.45,673649,42.01,42.05,40.88,41.45,673649,0.0,1.0
2017-11-29,42.37,42.44,41.62,42.14,870570,42.37,42.44,41.62,42.14,870570,0.0,1.0
2017-11-30,43.93,44.15,42.245,42.5,574773,43.93,44.15,42.245,42.5,574773,0.0,1.0
2017-12-01,43.85,44.72,43.05,43.94,620250,43.85,44.72,43.05,43.94,620250,0.0,1.0
2017-12-04,43.86,44.97,43.77,44.62,411994,43.86,44.97,43.77,44.62,411994,0.0,1.0
2017-12-05,42.36,44.28,42.36,43.84,345940,42.36,44.28,42.36,43.84,345940,0.0,1.0
2017-12-06,42.16,42.82,41.59,42.31,234590,42.16,42.82,41.59,42.31,234590,0.0,1.0
2017-12-07,42.42,42.86,42.0,42.07,258479,42.42,42.86,42.0,42.07,258479,0.0,1.0
2017-12-08,43.55,43.89,42.5,43.26,575991,43.55,43.89,42.5,43.26,575991,0.0,1.0
2017-12-11,44.12,44.71,43.62,43.72,353074,44.12,44.71,43.62,43.72,353074,0.0,1.0
2017-12-12,45.48,45.81,44.255,44.29,380336,45.48,45.81,44.255,44.29,380336,0.0,1.0
2017-12-13,46.08,46.34,44.61,45.65,322890,46.08,46.34,44.61,45.65,322890,0.0,1.0
2017-12-14,46.29,47.37,46.17,46.37,380858,46.29,47.37,46.17,46.37,380858,0.0,1.0
2017-12-15,46.8,46.95,46.33,46.55,690414,46.8,46.95,46.33,46.55,690414,0.0,1.0
2017-12-18,46.16,47.25,45.75,46.43,394804,46.16,47.25,45.75,46.43,394804,0.0,1.0
2017-12-19,46.72,47.0,46.0269,46.21,311670,46.72,47.0,46.0269,46.21,311670,0.0,1.0
2017-12-20,46.94,47.25,46.42,46.42,318379,46.94,47.25,46.42,46.42,318379,0.0,1.0
2017-12-21,46.65,47.22,46.62,46.91,238306,46.65,47.22,46.62,46.91,238306,0.0,1.0
2017-12-22,46.59,47.18,46.43,47.07,312922,46.59,47.18,46.43,47.07,312922,0.0,1.0
2017-12-26,46.77,47.14,46.08,46.5,174361,46.77,47.14,46.08,46.5,174361,0.0,1.0
2017-12-27,47.75,47.9,46.5793,46.85,361455,47.75,47.9,46.5793,46.85,361455,0.0,1.0
2017-12-28,47.72,47.89,47.41,47.76,133721,47.72,47.89,47.41,47.76,133721,0.0,1.0
2017-12-29,46.47,47.9,46.42,47.9,251393,46.47,47.9,46.42,47.9,251393,0.0,1.0
2018-01-02,47.97,48.47,46.636,46.95,386731,47.97,48.47,46.636,46.95,386731,0.0,1.0
2018-01-03,47.82,48.15,46.76,46.76,275056,47.82,48.15,46.76,46.76,275056,0.0,1.0
2018-01-04,47.78,48.31,47.36,47.94,195343,47.78,48.31,47.36,47.94,195343,0.0,1.0
2018-01-05,49.08,49.25,47.46,48.0,318241,49.08,49.25,47.46,48.0,318241,0.0,1.0
2018-01-08,47.63,49.2,47.135,48.95,474896,47.63,49.2,47.135,48.95,474896,0.0,1.0
2018-01-09,47.45,48.15,46.95,47.78,581894,47.45,48.15,46.95,47.78,581894,0.0,1.0
2018-01-10,46.8,47.43,45.98,47.03,256719,46.8,47.43,45.98,47.03,256719,0.0,1.0
2018-01-11,46.98,47.06,46.26,46.79,327378,46.98,47.06,46.26,46.79,327378,0.0,1.0
2018-01-12,47.54,47.7,45.9762,47.0,208057,47.54,47.7,45.9762,47.0,208057,0.0,1.0
2018-01-16,48.82,49.79,48.125,48.16,319965,48.82,49.79,48.125,48.16,319965,0.0,1.0
2018-01-17,49.83,50.14,49.065,49.32,348959,49.83,50.14,49.065,49.32,348959,0.0,1.0
2018-01-18,49.6,50.11,49.135,49.57,341327,49.6,50.11,49.135,49.57,341327,0.0,1.0
2018-01-19,51.19,51.25,49.59,49.59,360611,51.19,51.25,49.59,49.59,360611,0.0,1.0
2018-01-22,50.41,51.25,50.02,51.08,364928,50.41,51.25,50.02,51.08,364928,0.0,1.0
2018-01-23,50.82,50.93,50.13,50.25,196809,50.82,50.93,50.13,50.25,196809,0.0,1.0
2018-01-24,50.47,50.87,49.23,50.76,219121,50.47,50.87,49.23,50.76,219121,0.0,1.0
2018-01-25,50.77,50.96,50.065,50.78,283616,50.77,50.96,50.065,50.78,283616,0.0,1.0
2018-01-26,50.78,51.19,50.39,51.18,250201,50.78,51.19,50.39,51.18,250201,0.0,1.0
2018-01-29,50.73,51.16,50.27,50.48,441883,50.73,51.16,50.27,50.48,441883,0.0,1.0
2018-01-30,49.86,50.45,49.24,50.29,246234,49.86,50.45,49.24,50.29,246234,0.0,1.0
2018-01-31,48.79,50.42,48.67,49.96,294053,48.79,50.42,48.67,49.96,294053,0.0,1.0
2018-02-01,49.09,49.44,48.49,48.75,254258,49.09,49.44,48.49,48.75,254258,0.0,1.0
2018-02-02,47.8,49.45,47.56,48.81,272685,47.8,49.45,47.56,48.81,272685,0.0,1.0
2018-02-05,45.64,47.76,45.64,47.21,472210,45.64,47.76,45.64,47.21,472210,0.0,1.0
2018-02-06,46.44,46.64,44.37,44.68,498367,46.44,46.64,44.37,44.68,498367,0.0,1.0
2018-02-07,47.28,47.9,46.1995,46.46,339078,47.28,47.9,46.1995,46.46,339078,0.0,1.0
2018-02-08,45.02,48.28,45.02,47.17,363991,45.02,48.28,45.02,47.17,363991,0.0,1.0
2018-02-09,44.44,46.15,42.665,45.75,729771,44.44,46.15,42.665,45.75,729771,0.0,1.0
2018-02-12,47.02,47.76,44.49,44.88,386466,47.02,47.76,44.49,44.88,386466,0.0,1.0
2018-02-13,47.2,47.68,46.52,46.63,291778,47.2,47.68,46.52,46.63,291778,0.0,1.0
2018-02-14,48.56,48.73,46.625,46.75,196777,48.56,48.73,46.625,46.75,196777,0.0,1.0
2018-02-15,49.17,49.38,48.1001,48.82,235237,49.17,49.38,48.1001,48.82,235237,0.0,1.0
2018-02-16,49.96,50.93,48.85,48.95,302265,49.96,50.93,48.85,48.95,302265,0.0,1.0
2018-02-20,48.62,50.03,48.51,49.56,223988,48.62,50.03,48.51,49.56,223988,0.0,1.0
2018-02-21,49.66,50.93,48.89,48.89,270871,49.66,50.93,48.89,48.89,270871,0.0,1.0
2018-02-22,49.39,50.32,49.23,49.94,237656,49.39,50.32,49.23,49.94,237656,0.0,1.0
2018-02-23,48.17,50.34,46.485,50.34,615181,48.17,50.34,46.485,50.34,615181,0.0,1.0
2018-02-26,49.64,49.65,48.15,48.3,410092,49.64,49.65,48.15,48.3,410092,0.0,1.0
2018-02-27,49.97,50.93,49.49,49.77,675762,49.97,50.93,49.49,49.77,675762,0.0,1.0
2018-02-28,49.7,50.99,49.57,50.06,539918,49.7,50.99,49.57,50.06,539918,0.0,1.0
2018-03-01,49.25,49.8,48.57,49.5,534298,49.25,49.8,48.57,49.5,534298,0.0,1.0
2018-03-02,49.67,49.98,48.31,48.69,360154,49.67,49.98,48.31,48.69,360154,0.0,1.0
2018-03-05,50.73,50.94,49.26,49.5,392672,50.73,50.94,49.26,49.5,392672,0.0,1.0
2018-03-06,50.43,50.87,49.96,50.76,498358,50.43,50.87,49.96,50.76,498358,0.0,1.0
2018-03-07,50.95,51.02,49.96,50.06,397076,50.95,51.02,49.96,50.06,397076,0.0,1.0
2018-03-08,51.84,52.84,51.115,51.15,410795,51.84,52.84,51.115,51.15,410795,0.0,1.0
2018-03-09,52.49,52.62,51.23,51.93,415144,52.49,52.62,51.23,51.93,415144,0.0,1.0
2018-03-12,52.53,53.5,52.18,52.5,368735,52.53,53.5,52.18,52.5,368735,0.0,1.0
2018-03-13,52.84,53.09,52.13,52.64,477452,52.84,53.09,52.13,52.64,477452,0.0,1.0
2018-03-14,53.21,53.37,52.56,53.21,407268,53.21,53.37,52.56,53.21,407268,0.0,1.0
2018-03-15,52.16,53.27,51.87,53.08,381646,52.16,53.27,51.87,53.08,381646,0.0,1.0
2018-03-16,51.7,52.37,51.11,52.28,740962,51.7,52.37,51.11,52.28,740962,0.0,1.0
2018-03-19,52.08,52.2607,51.15,51.63,521434,52.08,52.2607,51.15,51.63,521434,0.0,1.0
2018-03-20,53.75,54.04,51.5885,52.21,588782,53.75,54.04,51.5885,52.21,588782,0.0,1.0
2018-03-21,54.39,54.87,53.75,53.83,347552,54.39,54.87,53.75,53.83,347552,0.0,1.0
2018-03-22,53.3,54.49,53.29,53.76,292837,53.3,54.49,53.29,53.76,292837,0.0,1.0
2018-03-23,52.95,54.22,52.82,53.59,351867,52.95,54.22,52.82,53.59,351867,0.0,1.0
2018-03-26,54.26,54.27,52.68,53.59,343546,54.26,54.27,52.68,53.59,343546,0.0,1.0
2018-03-27,53.15,54.47,52.805,54.21,510917,53.15,54.47,52.805,54.21,510917,0.0,1.0
2018-03-28,51.99,53.65,51.66,53.13,533447,51.99,53.65,51.66,53.13,533447,0.0,1.0
2018-03-29,52.65,53.55,51.55,52.42,524433,52.65,53.55,51.55,52.42,524433,0.0,1.0
2018-04-02,50.67,52.7,50.22,52.33,450038,50.67,52.7,50.22,52.33,450038,0.0,1.0
2018-04-03,51.8,52.04,50.36,51.13,418242,51.8,52.04,50.36,51.13,418242,0.0,1.0
2018-04-04,52.52,52.65,50.55,50.93,343175,52.52,52.65,50.55,50.93,343175,0.0,1.0
2018-04-05,53.11,53.2099,52.22,52.76,245337,53.11,53.2099,52.22,52.76,245337,0.0,1.0
2018-04-06,51.41,52.77,50.89,52.77,211870,51.41,52.77,50.89,52.77,211870,0.0,1.0
2018-04-09,52.48,53.01,51.48,51.92,312779,52.48,53.01,51.48,51.92,312779,0.0,1.0
2018-04-10,54.42,54.67,53.03,53.25,258687,54.42,54.67,53.03,53.25,258687,0.0,1.0
2018-04-11,53.59,54.43,53.22,54.14,230152,53.59,54.43,53.22,54.14,230152,0.0,1.0
2018-04-12,54.16,54.61,53.32,54.1,212231,54.16,54.61,53.32,54.1,212231,0.0,1.0
2018-04-13,53.18,54.47,52.85,54.47,195144,53.18,54.47,52.85,54.47,195144,0.0,1.0
2018-04-16,53.73,54.15,53.0,53.76,240383,53.73,54.15,53.0,53.76,240383,0.0,1.0
2018-04-17,55.07,55.25,53.66,54.02,221739,55.07,55.25,53.66,54.02,221739,0.0,1.0
2018-04-18,55.08,55.91,54.82,55.37,297074,55.08,55.91,54.82,55.37,297074,0.0,1.0
2018-04-19,54.37,55.21,53.86,55.0,228372,54.37,55.21,53.86,55.0,228372,0.0,1.0
2018-04-20,54.25,54.35,53.6901,54.2,182531,54.25,54.35,53.6901,54.2,182531,0.0,1.0
2018-04-23,54.58,54.91,53.735,54.58,296456,54.58,54.91,53.735,54.58,296456,0.0,1.0
2018-04-24,54.52,55.14,54.0,54.8,252253,54.52,55.14,54.0,54.8,252253,0.0,1.0
2018-04-25,52.28,53.03,51.24,52.09,292520,52.28,53.03,51.24,52.09,292520,0.0,1.0
2018-04-26,52.2,53.06,52.07,52.52,199996,52.2,53.06,52.07,52.52,199996,0.0,1.0
2018-04-27,52.34,52.52,51.94,52.28,158671,52.34,52.52,51.94,52.28,158671,0.0,1.0
2018-04-30,51.86,52.77,51.83,52.55,201055,51.86,52.77,51.83,52.55,201055,0.0,1.0
2018-05-01,51.6,52.19,51.41,51.7,252946,51.6,52.19,51.41,51.7,252946,0.0,1.0
2018-05-02,51.27,51.93,50.86,51.57,271715,51.27,51.93,50.86,51.57,271715,0.0,1.0
2018-05-03,50.53,51.69,50.18,51.0,238013,50.53,51.69,50.18,51.0,238013,0.0,1.0
2018-05-04,49.2,49.95,46.93,49.4,532155,49.2,49.95,46.93,49.4,532155,0.0,1.0
2018-05-07,48.33,49.2,48.04,49.2,436230,48.33,49.2,48.04,49.2,436230,0.0,1.0
2018-05-08,48.78,49.13,47.76,48.1,381245,48.78,49.13,47.76,48.1,381245,0.0,1.0
2018-05-09,49.12,49.28,47.93,48.8,392963,49.12,49.28,47.93,48.8,392963,0.0,1.0
2018-05-10,49.32,49.89,48.73,49.27,358920,49.32,49.89,48.73,49.27,358920,0.0,1.0
2018-05-11,50.44,50.54,49.44,49.52,260750,50.44,50.54,49.44,49.52,260750,0.0,1.0
2018-05-14,51.0,51.58,50.7,50.7,418552,51.0,51.58,50.7,50.7,418552,0.0,1.0
2018-05-15,49.73,50.75,49.55,50.75,352598,49.73,50.75,49.55,50.75,352598,0.0,1.0
2018-05-16,49.7,49.84,49.2,49.82,295527,49.7,49.84,49.2,49.82,295527,0.0,1.0
2018-05-17,50.64,50.87,49.26,49.7,145660,50.64,50.87,49.26,49.7,145660,0.0,1.0
2018-05-18,52.0,52.19,50.77,50.83,339375,52.0,52.19,50.77,50.83,339375,0.0,1.0
2018-05-21,51.6,52.48,51.46,52.09,273688,51.6,52.48,51.46,52.09,273688,0.0,1.0
2018-05-22,50.48,51.89,50.47,51.62,276135,50.48,51.89,50.47,51.62,276135,0.0,1.0
2018-05-23,51.07,51.3,50.39,50.42,169935,51.07,51.3,50.39,50.42,169935,0.0,1.0
2018-05-24,50.61,51.47,50.61,51.15,247760,50.61,51.47,50.61,51.15,247760,0.0,1.0
2018-05-25,49.99,50.65,49.89,50.53,130719,49.99,50.65,49.89,50.53,130719,0.0,1.0
2018-05-29,50.68,50.69,49.57,49.73,308053,50.68,50.69,49.57,49.73,308053,0.0,1.0
2018-05-30,52.74,52.87,50.88,50.88,271027,52.74,52.87,50.88,50.88,271027,0.0,1.0
2018-05-31,51.56,52.89,50.74,52.64,366458,51.56,52.89,50.74,52.64,366458,0.0,1.0
2018-06-01,52.0,52.28,51.61,51.72,230581,52.0,52.28,51.61,51.72,230581,0.0,1.0
2018-06-04,52.15,52.27,50.86,51.87,281713,52.15,52.27,50.86,51.87,281713,0.0,1.0
2018-06-05,52.87,52.88,51.83,52.22,339051,52.87,52.88,51.83,52.22,339051,0.0,1.0
2018-06-06,53.24,53.73,52.65,52.81,272981,53.24,53.73,52.65,52.81,272981,0.0,1.0
2018-06-07,52.79,53.38,52.19,53.38,213830,52.79,53.38,52.19,53.38,213830,0.0,1.0
2018-06-08,53.56,53.65,52.81,52.95,211496,53.56,53.65,52.81,52.95,211496,0.0,1.0
2018-06-11,52.77,53.86,52.54,53.6,240946,52.77,53.86,52.54,53.6,240946,0.0,1.0
2018-06-12,53.74,53.82,52.46,53.0,340063,53.74,53.82,52.46,53.0,340063,0.0,1.0
2018-06-13,55.53,55.78,53.77,54.6,374088,55.53,55.78,53.77,54.6,374088,0.0,1.0
2018-06-14,55.64,55.94,55.36,55.94,354159,55.64,55.94,55.36,55.94,354159,0.0,1.0
2018-06-15,52.46,55.26,52.18,55.25,627748,52.46,55.26,52.18,55.25,627748,0.0,1.0
2018-06-18,52.66,52.72,51.9,52.3,322653,52.66,52.72,51.9,52.3,322653,0.0,1.0
2018-06-19,53.84,53.87,52.311,52.37,277072,53.84,53.87,52.311,52.37,277072,0.0,1.0
2018-06-20,53.63,54.5208,53.4,53.91,221697,53.63,54.5208,53.4,53.91,221697,0.0,1.0
2018-06-21,52.33,53.68,52.16,53.68,394620,52.33,53.68,52.16,53.68,394620,0.0,1.0
2018-06-22,51.9,52.45,51.33,52.45,1724567,51.9,52.45,51.33,52.45,1724567,0.0,1.0
2018-06-25,50.76,51.75,50.34,51.75,438887,50.76,51.75,50.34,51.75,438887,0.0,1.0
2018-06-26,52.1,52.12,50.28,51.01,395884,52.1,52.12,50.28,51.01,395884,0.0,1.0
2018-06-27,51.27,52.95,51.23,52.02,340509,51.27,52.95,51.23,52.02,340509,0.0,1.0
2018-06-28,50.77,52.22,49.81,51.25,286171,50.77,52.22,49.81,51.25,286171,0.0,1.0
2018-06-29,50.49,51.75,50.32,50.96,386445,50.49,51.75,50.32,50.96,386445,0.0,1.0
2018-07-02,52.05,52.06,49.9265,50.02,185942,52.05,52.06,49.9265,50.02,185942,0.0,1.0
2018-07-03,52.46,52.97,52.07,52.24,117950,52.46,52.97,52.07,52.24,117950,0.0,1.0
2018-07-05,53.08,53.36,51.91,52.67,262935,53.08,53.36,51.91,52.67,262935,0.0,1.0
2018-07-06,54.9,54.925,52.45,53.42,341804,54.9,54.925,52.45,53.42,341804,0.0,1.0
2018-07-09,53.57,55.01,52.705,55.01,445610,53.57,55.01,52.705,55.01,445610,0.0,1.0
2018-07-10,53.72,54.175,53.28,53.88,249666,53.72,54.175,53.28,53.88,249666,0.0,1.0
2018-07-11,53.88,54.47,53.325,53.55,289425,53.88,54.47,53.325,53.55,289425,0.0,1.0
2018-07-12,54.83,55.16,53.65,54.34,330568,54.83,55.16,53.65,54.34,330568,0.0,1.0
2018-07-13,54.96,55.07,53.69,54.2,210310,54.96,55.07,53.69,54.2,210310,0.0,1.0
2018-07-16,53.91,55.31,53.76,54.85,303236,53.91,55.31,53.76,54.85,303236,0.0,1.0
2018-07-17,54.43,54.52,53.4066,53.73,224202,54.43,54.52,53.4066,53.73,224202,0.0,1.0
2018-07-18,54.73,54.85,53.74,54.33,133530,54.73,54.85,53.74,54.33,133530,0.0,1.0
2018-07-19,54.67,54.96,53.71,54.77,196979,54.67,54.96,53.71,54.77,196979,0.0,1.0
2018-07-20,54.26,55.25,54.1,54.84,183816,54.26,55.25,54.1,54.84,183816,0.0,1.0
2018-07-23,54.19,54.52,53.8733,54.48,153046,54.19,54.52,53.8733,54.48,153046,0.0,1.0
2018-07-24,53.99,54.68,53.75,54.68,252292,53.99,54.68,53.75,54.68,252292,0.0,1.0
2018-07-25,54.19,54.24,53.52,54.18,230717,54.19,54.24,53.52,54.18,230717,0.0,1.0
2018-07-26,55.23,55.48,53.96,54.09,203813,55.23,55.48,53.96,54.09,203813,0.0,1.0
2018-07-27,53.58,55.08,53.28,55.08,197292,53.58,55.08,53.28,55.08,197292,0.0,1.0
2018-07-30,52.99,53.82,52.83,53.69,551054,52.99,53.82,52.83,53.69,551054,0.0,1.0
2018-07-31,54.35,54.75,52.93,53.37,296624,54.35,54.75,52.93,53.37,296624,0.0,1.0
2018-08-01,54.5,54.965,53.98,54.23,206610,54.5,54.965,53.98,54.23,206610,0.0,1.0
2018-08-02,54.83,54.95,53.485,54.12,199311,54.83,54.95,53.485,54.12,199311,0.0,1.0
2018-08-03,56.61,60.0,56.43,57.63,503400,56.61,60.0,56.43,57.63,503400,0.0,1.0
2018-08-06,54.65,56.42,54.06,56.42,303785,54.65,56.42,54.06,56.42,303785,0.0,1.0
2018-08-07,54.62,55.21,54.11,54.99,202584,54.62,55.21,54.11,54.99,202584,0.0,1.0
2018-08-08,54.19,54.71,53.5,54.71,168810,54.19,54.71,53.5,54.71,168810,0.0,1.0
2018-08-09,56.46,57.13,55.63,56.0,274938,56.46,57.13,55.63,56.0,274938,0.0,1.0
2018-08-10,55.03,56.72,54.9,56.07,300939,55.03,56.72,54.9,56.07,300939,0.0,1.0
2018-08-13,56.52,56.9192,54.31,55.43,313843,56.52,56.9192,54.31,55.43,313843,0.0,1.0
2018-08-14,57.62,57.79,56.025,56.76,163446,57.62,57.79,56.025,56.76,163446,0.0,1.0
2018-08-15,57.05,57.62,56.82,57.62,204334,57.05,57.62,56.82,57.62,204334,0.0,1.0
2018-08-16,59.03,59.22,56.18,57.43,292214,59.03,59.22,56.18,57.43,292214,0.0,1.0
2018-08-17,59.27,59.48,58.56,58.81,238117,59.27,59.48,58.56,58.81,238117,0.0,1.0
2018-08-20,59.43,59.89,58.901,59.29,246106,59.43,59.89,58.901,59.29,246106,0.0,1.0
2018-08-21,60.27,60.6,59.02,59.34,284391,60.27,60.6,59.02,59.34,284391,0.0,1.0
2018-08-22,60.87,60.91,59.91,60.3,157655,60.87,60.91,59.91,60.3,157655,0.0,1.0
2018-08-23,60.43,60.99,59.99,60.97,149570,60.43,60.99,59.99,60.97,149570,0.0,1.0
2018-08-24,59.88,61.03,59.84,60.5,164624,59.88,61.03,59.84,60.5,164624,0.0,1.0
2018-08-27,61.15,61.44,59.6849,60.15,292640,61.15,61.44,59.6849,60.15,292640,0.0,1.0
2018-08-28,61.53,61.86,60.8,61.23,281443,61.53,61.86,60.8,61.23,281443,0.0,1.0
2018-08-29,62.53,62.85,59.89,62.61,499364,62.53,62.85,59.89,62.61,499364,0.0,1.0
2018-08-30,62.99,64.0,62.19,62.63,289998,62.99,64.0,62.19,62.63,289998,0.0,1.0
2018-08-31,62.0,63.88,61.41,62.92,306693,62.0,63.88,61.41,62.92,306693,0.0,1.0
2018-09-04,61.05,62.0,59.36,62.0,383679,61.05,62.0,59.36,62.0,383679,0.0,1.0
2018-09-05,59.78,60.78,58.35,60.67,470949,59.78,60.78,58.35,60.67,470949,0.0,1.0
2018-09-06,58.92,60.04,58.64,60.04,367337,58.92,60.04,58.64,60.04,367337,0.0,1.0
2018-09-07,57.71,60.75,57.48,58.81,401497,57.71,60.75,57.48,58.81,401497,0.0,1.0
2018-09-10,59.03,59.53,57.72,57.95,348771,59.03,59.53,57.72,57.95,348771,0.0,1.0
2018-09-11,59.68,59.97,58.46,59.21,290715,59.68,59.97,58.46,59.21,290715,0.0,1.0
2018-09-12,60.25,60.8099,59.47,60.25,387041,60.25,60.8099,59.47,60.25,387041,0.0,1.0
2018-09-13,60.32,61.34,60.1155,60.48,367358,60.32,61.34,60.1155,60.48,367358,0.0,1.0
2018-09-14,65.0,65.0,60.4001,60.48,680428,65.0,65.0,60.4001,60.48,680428,0.0,1.0
2018-09-17,64.89,65.3,63.71,65.0,429605,64.89,65.3,63.71,65.0,429605,0.0,1.0
2018-09-18,65.77,66.54,64.2,65.33,461423,65.77,66.54,64.2,65.33,461423,0.0,1.0
2018-09-19,66.3,66.95,65.3,65.3,433819,66.3,66.95,65.3,65.3,433819,0.0,1.0
2018-09-20,66.0,67.24,65.83,66.66,572900,66.0,67.24,65.83,66.66,572900,0.0,1.0
2018-09-21,65.96,66.47,65.03,65.88,2030969,65.96,66.47,65.03,65.88,2030969,0.0,1.0
2018-09-24,66.45,66.92,65.02,65.9,242044,66.45,66.92,65.02,65.9,242044,0.0,1.0
2018-09-25,66.51,66.93,65.27,66.46,260056,66.51,66.93,65.27,66.46,260056,0.0,1.0
2018-09-26,65.45,67.09,65.2,66.92,345532,65.45,67.09,65.2,66.92,345532,0.0,1.0
2018-09-27,65.71,66.09,64.75,65.57,250662,65.71,66.09,64.75,65.57,250662,0.0,1.0
2018-09-28,65.83,66.39,65.21,65.62,395710,65.83,66.39,65.21,65.62,395710,0.0,1.0
2018-10-01,65.13,66.52,65.01,66.07,467453,65.13,66.52,65.01,66.07,467453,0.0,1.0
2018-10-02,65.4,65.92,64.25,65.92,313895,65.4,65.92,64.25,65.92,313895,0.0,1.0
2018-10-03,65.89,66.24,64.8,65.73,259567,65.89,66.24,64.8,65.73,259567,0.0,1.0
2018-10-04,66.06,66.57,64.66,65.56,327323,66.06,66.57,64.66,65.56,327323,0.0,1.0
2018-10-05,65.83,66.99,64.64,66.38,335604,65.83,66.99,64.64,66.38,335604,0.0,1.0
2018-10-08,64.94,65.96,63.76,65.7,275996,64.94,65.96,63.76,65.7,275996,0.0,1.0
2018-10-09,64.84,65.26,64.24,64.67,321188,64.84,65.26,64.24,64.67,321188,0.0,1.0
2018-10-10,61.73,64.995,61.61,64.67,338997,61.73,64.995,61.61,64.67,338997,0.0,1.0
2018-10-11,59.97,62.68,59.92,61.47,472975,59.97,62.68,59.92,61.47,472975,0.0,1.0
2018-10-12,60.8,61.46,60.05,61.23,279905,60.8,61.46,60.05,61.23,279905,0.0,1.0
2018-10-15,60.44,61.09,59.31,60.67,234669,60.44,61.09,59.31,60.67,234669,0.0,1.0
2018-10-16,63.5,63.5,60.01,61.02,294739,63.5,63.5,60.01,61.02,294739,0.0,1.0
2018-10-17,62.98,63.5,61.46,63.25,215250,62.98,63.5,61.46,63.25,215250,0.0,1.0
2018-10-18,61.7,62.92,60.8,62.92,215452,61.7,62.92,60.8,62.92,215452,0.0,1.0
2018-10-19,60.74,63.29,60.35,62.0,187413,60.74,63.29,60.35,62.0,187413,0.0,1.0
2018-10-22,61.18,61.66,59.94,61.18,235601,61.18,61.66,59.94,61.18,235601,0.0,1.0
2018-10-23,60.5,60.92,58.87,60.07,418929,60.5,60.92,58.87,60.07,418929,0.0,1.0
2018-10-24,58.5,62.205,58.43,60.5,443993,58.5,62.205,58.43,60.5,443993,0.0,1.0
2018-10-25,60.33,60.82,58.02,58.73,407961,60.33,60.82,58.02,58.73,407961,0.0,1.0
2018-10-26,60.49,61.24,59.33,59.44,246554,60.49,61.24,59.33,59.44,246554,0.0,1.0
2018-10-29,59.17,61.68,58.12,61.68,364274,59.17,61.68,58.12,61.68,364274,0.0,1.0
2018-10-30,60.3,60.55,58.88,59.32,198783,60.3,60.55,58.88,59.32,198783,0.0,1.0
2018-10-31,61.19,62.26,60.535,61.31,338008,61.19,62.26,60.535,61.31,338008,0.0,1.0
2018-11-01,63.86,64.43,60.56,61.46,439070,63.86,64.43,60.56,61.46,439070,0.0,1.0
2018-11-02,64.84,66.69,62.14,63.9,714928,64.84,66.69,62.14,63.9,714928,0.0,1.0
2018-11-05,67.07,67.24,63.4,64.61,545046,67.07,67.24,63.4,64.61,545046,0.0,1.0
2018-11-06,68.88,69.53,67.45,68.0,529445,68.88,69.53,67.45,68.0,529445,0.0,1.0
2018-11-07,69.57,71.01,68.75,69.28,624581,69.57,71.01,68.75,69.28,624581,0.0,1.0
2018-11-08,67.56,69.677,67.17,69.38,423319,67.56,69.677,67.17,69.38,423319,0.0,1.0
2018-11-09,67.54,67.96,66.21,67.57,285122,67.54,67.96,66.21,67.57,285122,0.0,1.0
2018-11-12,65.69,67.72,65.47,67.71,272113,65.69,67.72,65.47,67.71,272113,0.0,1.0
2018-11-13,66.74,68.04,65.61,66.18,279069,66.74,68.04,65.61,66.18,279069,0.0,1.0
2018-11-14,66.31,67.48,66.165,67.48,270349,66.31,67.48,66.165,67.48,270349,0.0,1.0
2018-11-15,68.44,68.8351,65.78,65.78,257388,68.44,68.8351,65.78,65.78,257388,0.0,1.0
2018-11-16,71.27,71.77,66.46,67.9,496263,71.27,71.77,66.46,67.9,496263,0.0,1.0
2018-11-19,69.7,71.36,68.45,71.15,337659,69.7,71.36,68.45,71.15,337659,0.0,1.0
2018-11-20,69.74,71.36,68.47,69.0,354131,69.74,71.36,68.47,69.0,354131,0.0,1.0
2018-11-21,70.76,71.27,69.125,70.24,265375,70.76,71.27,69.125,70.24,265375,0.0,1.0
2018-11-23,71.15,71.98,69.57,69.69,122089,71.15,71.98,69.57,69.69,122089,0.0,1.0
2018-11-26,70.52,72.579,68.89,71.71,379176,70.52,72.579,68.89,71.71,379176,0.0,1.0
2018-11-27,69.71,70.77,69.26,70.26,384724,69.71,70.77,69.26,70.26,384724,0.0,1.0
2018-11-28,72.34,72.38,69.75,69.9,303047,72.34,72.38,69.75,69.9,303047,0.0,1.0
2018-11-29,71.65,72.97,71.0,71.81,473947,71.65,72.97,71.0,71.81,473947,0.0,1.0
2018-11-30,72.84,73.41,71.53,71.53,397263,72.84,73.41,71.53,71.53,397263,0.0,1.0
2018-12-03,73.24,73.89,72.45,73.75,368760,73.24,73.89,72.45,73.75,368760,0.0,1.0
2018-12-04,68.65,73.88,67.91,72.75,642695,68.65,73.88,67.91,72.75,642695,0.0,1.0
2018-12-06,69.25,69.66,67.02,67.75,422872,69.25,69.66,67.02,67.75,422872,0.0,1.0
2018-12-07,65.59,69.96,65.09,69.1,502721,65.59,69.96,65.09,69.1,502721,0.0,1.0
2018-12-10,67.0,67.43,65.74,65.74,372245,67.0,67.43,65.74,65.74,372245,0.0,1.0
2018-12-11,66.31,69.86,66.17,68.07,490077,66.31,69.86,66.17,68.07,490077,0.0,1.0
2018-12-12,64.58,68.3,63.93,67.34,540037,64.58,68.3,63.93,67.34,540037,0.0,1.0
2018-12-13,62.15,66.0,61.95,64.6,484474,62.15,66.0,61.95,64.6,484474,0.0,1.0
2018-12-14,60.96,62.31,60.49,61.48,413437,60.96,62.31,60.49,61.48,413437,0.0,1.0
2018-12-17,60.87,62.645,60.25,60.64,560743,60.87,62.645,60.25,60.64,560743,0.0,1.0
2018-12-18,60.86,63.26,60.04,61.38,485067,60.86,63.26,60.04,61.38,485067,0.0,1.0
2018-12-19,58.59,61.71,57.72,61.19,560123,58.59,61.71,57.72,61.19,560123,0.0,1.0
2018-12-20,58.69,59.66,56.98,58.32,563267,58.69,59.66,56.98,58.32,563267,0.0,1.0
2018-12-21,55.85,59.1,54.0,58.91,1619447,55.85,59.1,54.0,58.91,1619447,0.0,1.0
2018-12-24,55.63,58.13,55.56,55.71,226346,55.63,58.13,55.56,55.71,226346,0.0,1.0
2018-12-26,58.77,58.88,55.04,55.91,389798,58.77,58.88,55.04,55.91,389798,0.0,1.0
2018-12-27,58.58,58.58,55.97,57.57,346918,58.58,58.58,55.97,57.57,346918,0.0,1.0
2018-12-28,58.69,59.7653,58.02,58.63,260644,58.69,59.7653,58.02,58.63,260644,0.0,1.0
2018-12-31,59.28,59.81,58.12,59.15,376795,59.28,59.81,58.12,59.15,376795,0.0,1.0
2019-01-02,57.7,59.15,56.83,58.37,482670,57.7,59.15,56.83,58.37,482670,0.0,1.0
2019-01-03,57.54,58.6,55.88,57.77,454526,57.54,58.6,55.88,57.77,454526,0.0,1.0
2019-01-04,58.79,58.97,55.66,57.98,457508,58.79,58.97,55.66,57.98,457508,0.0,1.0
2019-01-07,61.55,62.41,58.15,59.16,519583,61.55,62.41,58.15,59.16,519583,0.0,1.0
2019-01-08,62.7,63.22,61.76,62.13,431557,62.7,63.22,61.76,62.13,431557,0.0,1.0
2019-01-09,63.9,64.4,62.42,63.01,487363,63.9,64.4,62.42,63.01,487363,0.0,1.0
2019-01-10,64.24,64.7,63.0448,63.53,404971,64.24,64.7,63.0448,63.53,404971,0.0,1.0
2019-01-11,64.09,66.02,63.74,64.12,294822,64.09,66.02,63.74,64.12,294822,0.0,1.0
2019-01-14,62.92,64.32,62.86,64.09,260741,62.92,64.32,62.86,64.09,260741,0.0,1.0
2019-01-15,64.74,64.77,62.8349,62.89,330254,64.74,64.77,62.8349,62.89,330254,0.0,1.0
2019-01-16,65.11,66.78,64.11,64.87,392755,65.11,66.78,64.11,64.87,392755,0.0,1.0
2019-01-17,62.6,66.17,62.3,65.05,733907,62.6,66.17,62.3,65.05,733907,0.0,1.0
2019-01-18,62.34,63.45,61.5,63.14,517301,62.34,63.45,61.5,63.14,517301,0.0,1.0
2019-01-22,60.83,63.07,60.077,62.11,433088,60.83,63.07,60.077,62.11,433088,0.0,1.0
2019-01-23,60.32,62.49,60.13,61.09,439895,60.32,62.49,60.13,61.09,439895,0.0,1.0
2019-01-24,59.63,60.93,59.41,60.37,227529,59.63,60.93,59.41,60.37,227529,0.0,1.0
2019-01-25,60.02,60.18,58.8,59.9,304326,60.02,60.18,58.8,59.9,304326,0.0,1.0
2019-01-28,59.57,59.97,59.02,59.28,292225,59.57,59.97,59.02,59.28,292225,0.0,1.0
2019-01-29,60.01,60.06,58.4595,59.3,316460,60.01,60.06,58.4595,59.3,316460,0.0,1.0
2019-01-30,60.54,60.83,59.47,60.44,337345,60.54,60.83,59.47,60.44,337345,0.0,1.0
2019-01-31,62.39,62.41,60.44,60.44,360052,62.39,62.41,60.44,60.44,360052,0.0,1.0
2019-02-01,62.66,63.7,62.44,62.74,369507,62.66,63.7,62.44,62.74,369507,0.0,1.0
2019-02-04,63.42,63.42,61.91,62.85,163103,63.42,63.42,61.91,62.85,163103,0.0,1.0
2019-02-05,63.65,64.38,62.91,63.5,253626,63.65,64.38,62.91,63.5,253626,0.0,1.0
2019-02-06,64.12,64.19,63.0901,63.65,223151,64.12,64.19,63.0901,63.65,223151,0.0,1.0
2019-02-07,61.75,64.66,61.58,63.68,240103,61.75,64.66,61.58,63.68,240103,0.0,1.0
2019-02-08,62.64,62.94,61.1244,61.6,193280,62.64,62.94,61.1244,61.6,193280,0.0,1.0
2019-02-11,64.43,65.36,62.88,62.94,312505,64.43,65.36,62.88,62.94,312505,0.0,1.0
2019-02-12,65.2,65.58,63.9,64.6,307100,65.2,65.58,63.9,64.6,307100,0.0,1.0
2019-02-13,65.66,66.14,64.64,65.2,324271,65.66,66.14,64.64,65.2,324271,0.0,1.0
2019-02-14,65.01,65.97,64.61,65.45,301376,65.01,65.97,64.61,65.45,301376,0.0,1.0
2019-02-15,66.16,66.56,65.14,65.14,295313,66.16,66.56,65.14,65.14,295313,0.0,1.0
2019-02-19,65.65,66.71,64.82,66.05,268810,65.65,66.71,64.82,66.05,268810,0.0,1.0
2019-02-20,65.15,65.8,64.23,65.76,230952,65.15,65.8,64.23,65.76,230952,0.0,1.0
2019-02-21,63.72,65.37,63.36,65.3,300693,63.72,65.37,63.36,65.3,300693,0.0,1.0
2019-02-22,63.33,67.45,62.04,66.1,716334,63.33,67.45,62.04,66.1,716334,0.0,1.0
2019-02-25,61.01,64.12,60.655,63.98,626621,61.01,64.12,60.655,63.98,626621,0.0,1.0
2019-02-26,57.98,61.42,57.87,60.67,766472,57.98,61.42,57.87,60.67,766472,0.0,1.0
2019-02-27,58.71,59.08,56.72,57.77,608551,58.71,59.08,56.72,57.77,608551,0.0,1.0
2019-02-28,58.35,59.265,57.46,58.49,425277,58.35,59.265,57.46,58.49,425277,0.0,1.0
2019-03-01,59.51,59.82,57.65,58.2,638005,59.51,59.82,57.65,58.2,638005,0.0,1.0
2019-03-04,57.66,59.79,56.39,59.64,727158,57.66,59.79,56.39,59.64,727158,0.0,1.0
2019-03-05,57.79,59.04,57.66,57.66,402285,57.79,59.04,57.66,57.66,402285,0.0,1.0
2019-03-06,57.17,58.0,55.66,58.0,592155,57.17,58.0,55.66,58.0,592155,0.0,1.0
2019-03-07,57.07,57.45,56.28,57.31,391227,57.07,57.45,56.28,57.31,391227,0.0,1.0
2019-03-08,56.93,57.62,56.41,56.83,470295,56.93,57.62,56.41,56.83,470295,0.0,1.0
2019-03-11,59.51,59.57,56.73,56.93,516282,59.51,59.57,56.73,56.93,516282,0.0,1.0
2019-03-12,56.98,59.59,56.84,59.5,515491,56.98,59.59,56.84,59.5,515491,0.0,1.0
2019-03-13,52.09,56.19,51.34,55.92,1304259,52.09,56.19,51.34,55.92,1304259,0.0,1.0
2019-03-14,50.57,52.71,49.145,51.52,1097232,50.57,52.71,49.145,51.52,1097232,0.0,1.0
2019-03-15,49.99,50.85,48.83,50.59,1494773,49.99,50.85,48.83,50.59,1494773,0.0,1.0
2019-03-18,49.54,49.95,48.57,49.88,457930,49.54,49.95,48.57,49.88,457930,0.0,1.0
2019-03-19,49.12,49.89,48.82,49.85,798943,49.12,49.89,48.82,49.85,798943,0.0,1.0
2019-03-20,48.23,49.22,47.59,48.86,661223,48.23,49.22,47.59,48.86,661223,0.0,1.0
2019-03-21,49.0,49.11,47.71,47.71,811265,49.0,49.11,47.71,47.71,811265,0.0,1.0
2019-03-22,48.33,49.8999,48.25,48.89,793811,48.33,49.8999,48.25,48.89,793811,0.0,1.0
2019-03-25,48.99,49.22,47.38,48.23,517927,48.99,49.22,47.38,48.23,517927,0.0,1.0
2019-03-26,49.82,50.27,49.02,49.42,760389,49.82,50.27,49.02,49.42,760389,0.0,1.0
2019-03-27,49.36,50.01,49.0,49.7,549748,49.36,50.01,49.0,49.7,549748,0.0,1.0
2019-03-28,49.87,50.41,49.18,49.54,743190,49.87,50.41,49.18,49.54,743190,0.0,1.0
2019-03-29,50.52,51.275,49.68,50.21,480377,50.52,51.275,49.68,50.21,480377,0.0,1.0
2019-04-01,50.23,51.83,49.92,51.01,506621,50.23,51.83,49.92,51.01,506621,0.0,1.0
2019-04-02,50.99,51.58,50.195,50.87,419858,50.99,51.58,50.195,50.87,419858,0.0,1.0
2019-04-03,51.37,52.62,50.57,51.39,543205,51.37,52.62,50.57,51.39,543205,0.0,1.0
2019-04-04,52.32,52.5,51.11,51.18,546130,52.32,52.5,51.11,51.18,546130,0.0,1.0
2019-04-05,53.27,53.87,51.78,52.37,640352,53.27,53.87,51.78,52.37,640352,0.0,1.0
2019-04-08,52.79,53.3,52.1,52.95,418327,52.79,53.3,52.1,52.95,418327,0.0,1.0
2019-04-09,52.36,52.99,51.95,52.57,582846,52.36,52.99,51.95,52.57,582846,0.0,1.0
2019-04-10,53.45,53.63,52.46,52.46,373932,53.45,53.63,52.46,52.46,373932,0.0,1.0
2019-04-11,53.58,53.97,53.045,53.45,668435,53.58,53.97,53.045,53.45,668435,0.0,1.0
2019-04-12,53.11,53.93,52.91,53.82,1004202,53.11,53.93,52.91,53.82,1004202,0.0,1.0
2019-04-15,52.89,53.765,52.32,53.05,302622,52.89,53.765,52.32,53.05,302622,0.0,1.0
2019-04-16,52.93,53.8,51.61,53.14,532866,52.93,53.8,51.61,53.14,532866,0.0,1.0
2019-04-17,51.59,53.06,50.44,53.06,760556,51.59,53.06,50.44,53.06,760556,0.0,1.0
2019-04-18,52.96,53.13,50.83,51.57,675024,52.96,53.13,50.83,51.57,675024,0.0,1.0
2019-04-22,52.23,53.13,52.04,52.9,682095,52.23,53.13,52.04,52.9,682095,0.0,1.0
2019-04-23,52.81,53.14,52.07,52.25,419832,52.81,53.14,52.07,52.25,419832,0.0,1.0
2019-04-24,53.58,54.57,52.21,52.98,383164,53.58,54.57,52.21,52.98,383164,0.0,1.0
2019-04-25,53.86,54.51,53.13,53.28,321230,53.86,54.51,53.13,53.28,321230,0.0,1.0
2019-04-26,53.47,54.0,53.13,54.0,270591,53.47,54.0,53.13,54.0,270591,0.0,1.0
2019-04-29,53.51,53.9,52.57,53.63,719724,53.51,53.9,52.57,53.63,719724,0.0,1.0
2019-04-30,51.68,53.52,51.22,53.52,477812,51.68,53.52,51.22,53.52,477812,0.0,1.0
2019-05-01,52.33,53.0,51.46,51.91,698570,52.33,53.0,51.46,51.91,698570,0.0,1.0
2019-05-02,53.4,53.65,51.53,52.0,447243,53.4,53.65,51.53,52.0,447243,0.0,1.0
2019-05-03,48.12,51.71,47.45,50.96,1346220,48.12,51.71,47.45,50.96,1346220,0.0,1.0
2019-05-06,49.41,49.61,47.79,47.79,635972,49.41,49.61,47.79,47.79,635972,0.0,1.0
2019-05-07,47.49,48.99,46.65,48.99,502438,47.49,48.99,46.65,48.99,502438,0.0,1.0
2019-05-08,47.68,49.24,46.72,47.48,766682,47.68,49.24,46.72,47.48,766682,0.0,1.0
2019-05-09,47.86,48.345,46.62,47.17,341315,47.86,48.345,46.62,47.17,341315,0.0,1.0
2019-05-10,46.69,47.52,45.06,47.36,601307,46.69,47.52,45.06,47.36,601307,0.0,1.0
2019-05-13,44.82,46.48,44.68,46.1,449556,44.82,46.48,44.68,46.1,449556,0.0,1.0
2019-05-14,44.2,45.315,44.0,44.87,599925,44.2,45.315,44.0,44.87,599925,0.0,1.0
2019-05-15,45.24,45.47,43.35,44.05,286139,45.24,45.47,43.35,44.05,286139,0.0,1.0
2019-05-16,45.24,47.23,45.01,45.54,483595,45.24,47.23,45.01,45.54,483595,0.0,1.0
2019-05-17,44.24,45.89,44.24,44.82,471101,44.24,45.89,44.24,44.82,471101,0.0,1.0
2019-05-20,43.3,44.06,43.26,43.62,403279,43.3,44.06,43.26,43.62,403279,0.0,1.0
2019-05-21,44.26,44.43,42.29,43.36,302495,44.26,44.43,42.29,43.36,302495,0.0,1.0
2019-05-22,43.58,44.12,42.81,44.05,325910,43.58,44.12,42.81,44.05,325910,0.0,1.0
2019-05-23,43.41,43.73,42.66,43.33,368249,43.41,43.73,42.66,43.33,368249,0.0,1.0
2019-05-24,43.27,44.28,42.97,43.61,264427,43.27,44.28,42.97,43.61,264427,0.0,1.0
2019-05-28,42.72,43.76,42.26,43.31,373848,42.72,43.76,42.26,43.31,373848,0.0,1.0
2019-05-29,41.72,42.57,41.67,42.17,260465,41.72,42.57,41.67,42.17,260465,0.0,1.0
2019-05-30,40.89,42.26,40.74,41.77,250564,40.89,42.26,40.74,41.77,250564,0.0,1.0
2019-05-31,39.92,40.83,39.64,40.63,436256,39.92,40.83,39.64,40.63,436256,0.0,1.0
2019-06-03,43.21,43.39,40.06,40.06,620032,43.21,43.39,40.06,40.06,620032,0.0,1.0
2019-06-04,45.38,46.37,43.5423,43.8,875689,45.38,46.37,43.5423,43.8,875689,0.0,1.0
2019-06-05,45.93,47.31,45.19,45.22,691227,45.93,47.31,45.19,45.22,691227,0.0,1.0
2019-06-06,44.84,46.41,44.345,45.74,530375,44.84,46.41,44.345,45.74,530375,0.0,1.0
2019-06-07,46.49,46.9,44.39,44.97,323840,46.49,46.9,44.39,44.97,323840,0.0,1.0
2019-06-10,44.97,47.45,44.82,46.52,480804,44.97,47.45,44.82,46.52,480804,0.0,1.0
2019-06-11,44.13,46.17,44.03,45.35,412078,44.13,46.17,44.03,45.35,412078,0.0,1.0
2019-06-12,44.32,44.5995,43.73,44.0,277112,44.32,44.5995,43.73,44.0,277112,0.0,1.0
2019-06-13,44.83,45.2435,43.76,44.69,369865,44.83,45.2435,43.76,44.69,369865,0.0,1.0
2019-06-14,43.36,44.96,43.24,44.75,260355,43.36,44.96,43.24,44.75,260355,0.0,1.0
2019-06-17,45.31,45.51,43.425,43.89,362394,45.31,45.51,43.425,43.89,362394,0.0,1.0
2019-06-18,46.63,47.0,45.26,45.58,428194,46.63,47.0,45.26,45.58,428194,0.0,1.0
2019-06-19,46.53,47.68,46.505,46.71,331954,46.53,47.68,46.505,46.71,331954,0.0,1.0
2019-06-20,46.46,47.96,46.41,47.0,293687,46.46,47.96,46.41,47.0,293687,0.0,1.0
2019-06-21,46.35,46.62,45.53,46.11,933494,46.35,46.62,45.53,46.11,933494,0.0,1.0
2019-06-24,45.72,47.0795,45.63,46.42,457210,45.72,47.0795,45.63,46.42,457210,0.0,1.0
2019-06-25,47.11,47.47,45.485,46.21,399709,47.11,47.47,45.485,46.21,399709,0.0,1.0
2019-06-26,46.53,47.84,46.16,47.1,425119,46.53,47.84,46.16,47.1,425119,0.0,1.0
2019-06-27,48.0,48.04,46.47,46.72,293217,48.0,48.04,46.47,46.72,293217,0.0,1.0
2019-06-28,48.31,48.9,47.36,47.98,752023,48.31,48.9,47.36,47.98,752023,0.0,1.0
2019-07-01,46.21,49.25,46.2,48.66,517982,46.21,49.25,46.2,48.66,517982,0.0,1.0
2019-07-02,46.29,46.6316,45.3,46.31,361537,46.29,46.6316,45.3,46.31,361537,0.0,1.0
2019-07-03,46.78,47.49,46.13,46.58,191451,46.78,47.49,46.13,46.58,191451,0.0,1.0
2019-07-05,45.49,47.0,45.36,46.55,256272,45.49,47.0,45.36,46.55,256272,0.0,1.0
2019-07-08,43.89,45.5,43.35,45.47,436742,43.89,45.5,43.35,45.47,436742,0.0,1.0
2019-07-09,44.39,44.46,43.52,43.91,278460,44.39,44.46,43.52,43.91,278460,0.0,1.0
2019-07-10,44.29,45.12,44.02,44.59,202229,44.29,45.12,44.02,44.59,202229,0.0,1.0
2019-07-11,43.67,44.44,42.71,44.44,252969,43.67,44.44,42.71,44.44,252969,0.0,1.0
2019-07-12,43.25,43.83,42.7,43.66,198432,43.25,43.83,42.7,43.66,198432,0.0,1.0
2019-07-15,43.54,43.57,42.7,43.39,208512,43.54,43.57,42.7,43.39,208512,0.0,1.0
2019-07-16,43.4,43.62,42.53,43.56,195067,43.4,43.62,42.53,43.56,195067,0.0,1.0
2019-07-17,42.41,43.3,42.09,43.23,327396,42.41,43.3,42.09,43.23,327396,0.0,1.0
2019-07-18,43.93,44.0,42.33,42.6,293635,43.93,44.0,42.33,42.6,293635,0.0,1.0
2019-07-19,44.15,44.68,43.63,43.84,320353,44.15,44.68,43.63,43.84,320353,0.0,1.0
2019-07-22,42.69,44.36,42.63,44.18,194753,42.69,44.36,42.63,44.18,194753,0.0,1.0
2019-07-23,43.11,43.18,42.36,42.69,214605,43.11,43.18,42.36,42.69,214605,0.0,1.0
2019-07-24,44.23,44.34,42.87,43.0,260978,44.23,44.34,42.87,43.0,260978,0.0,1.0
2019-07-25,42.79,44.36,42.73,44.24,170905,42.79,44.36,42.73,44.24,170905,0.0,1.0
2019-07-26,44.41,44.43,43.03,43.07,231791,44.41,44.43,43.03,43.07,231791,0.0,1.0
2019-07-29,43.57,44.66,42.72,44.5,235342,43.57,44.66,42.72,44.5,235342,0.0,1.0
2019-07-30,44.83,44.88,43.18,43.37,218003,44.83,44.88,43.18,43.37,218003,0.0,1.0
2019-07-31,44.14,46.36,44.05,44.93,366466,44.14,46.36,44.05,44.93,366466,0.0,1.0
2019-08-01,44.19,46.05,44.08,44.27,378820,44.19,46.05,44.08,44.27,378820,0.0,1.0
2019-08-02,44.82,45.15,41.4,42.08,714880,44.82,45.15,41.4,42.08,714880,0.0,1.0
2019-08-05,43.12,44.11,41.04,44.11,725477,43.12,44.11,41.04,44.11,725477,0.0,1.0
2019-08-06,44.47,44.59,42.9713,43.34,331271,44.47,44.59,42.9713,43.34,331271,0.0,1.0
2019-08-07,44.91,45.5278,43.77,43.77,363640,44.91,45.5278,43.77,43.77,363640,0.0,1.0
2019-08-08,44.03,45.54,43.8,45.1,317576,44.03,45.54,43.8,45.1,317576,0.0,1.0
2019-08-09,43.62,44.03,43.085,43.91,271323,43.62,44.03,43.085,43.91,271323,0.0,1.0
2019-08-12,42.9,43.48,42.09,43.23,396349,42.9,43.48,42.09,43.23,396349,0.0,1.0
2019-08-13,43.64,44.52,42.605,42.9,190764,43.64,44.52,42.605,42.9,190764,0.0,1.0
2019-08-14,42.96,43.775,42.6,42.86,248376,42.96,43.775,42.6,42.86,248376,0.0,1.0
2019-08-15,43.09,43.43,42.22,43.08,202877,43.09,43.43,42.22,43.08,202877,0.0,1.0
2019-08-16,43.65,44.11,43.11,43.27,267880,43.65,44.11,43.11,43.27,267880,0.0,1.0
2019-08-19,44.16,44.66,43.73,44.2,258127,44.16,44.66,43.73,44.2,258127,0.0,1.0
2019-08-20,42.9,44.42,42.88,44.02,312312,42.9,44.42,42.88,44.02,312312,0.0,1.0
2019-08-21,42.1,43.65,41.4,43.51,371999,42.1,43.65,41.4,43.51,371999,0.0,1.0
2019-08-22,41.6,42.71,41.31,42.38,365876,41.6,42.71,41.31,42.38,365876,0.0,1.0
2019-08-23,40.82,42.0,40.59,41.68,347807,40.82,42.0,40.59,41.68,347807,0.0,1.0
2019-08-26,40.8,41.44,40.46,41.25,256133,40.8,41.44,40.46,41.25,256133,0.0,1.0
2019-08-27,40.6,42.11,39.11,41.25,494866,40.6,42.11,39.11,41.25,494866,0.0,1.0
2019-08-28,40.61,41.67,40.2,40.45,259521,40.61,41.67,40.2,40.45,259521,0.0,1.0
2019-08-29,42.44,42.58,40.84,41.0,333315,42.44,42.58,40.84,41.0,333315,0.0,1.0
2019-08-30,43.8,44.28,42.74,42.74,366982,43.8,44.28,42.74,42.74,366982,0.0,1.0
2019-09-03,50.14,51.76,44.8,44.8,2228430,50.14,51.76,44.8,44.8,2228430,0.0,1.0
2019-09-04,56.0,56.845,50.92,52.71,1551870,56.0,56.845,50.92,52.71,1551870,0.0,1.0
2019-09-05,56.72,57.885,54.44,56.29,1089814,56.72,57.885,54.44,56.29,1089814,0.0,1.0
2019-09-06,56.08,57.89,55.6,56.85,419589,56.08,57.89,55.6,56.85,419589,0.0,1.0
2019-09-09,56.63,57.285,55.175,56.43,329072,56.63,57.285,55.175,56.43,329072,0.0,1.0
2019-09-10,57.2,57.23,55.02,56.54,383801,57.2,57.23,55.02,56.54,383801,0.0,1.0
2019-09-11,54.41,57.75,53.965,57.0,516040,54.41,57.75,53.965,57.0,516040,0.0,1.0
2019-09-12,54.14,55.05,52.68,55.05,578381,54.14,55.05,52.68,55.05,578381,0.0,1.0
2019-09-13,52.0,54.83,51.74,54.41,558004,52.0,54.83,51.74,54.41,558004,0.0,1.0
2019-09-16,53.14,53.44,51.59,51.66,793328,53.14,53.44,51.59,51.66,793328,0.0,1.0
2019-09-17,53.32,53.79,52.65,52.79,470657,53.32,53.79,52.65,52.79,470657,0.0,1.0
2019-09-18,53.27,53.56,52.68,53.45,445572,53.27,53.56,52.68,53.45,445572,0.0,1.0
2019-09-19,52.05,53.59,51.86,53.55,558765,52.05,53.59,51.86,53.55,558765,0.0,1.0
2019-09-20,51.06,53.55,49.81,52.09,2485971,51.06,53.55,49.81,52.09,2485971,0.0,1.0
2019-09-23,51.88,52.38,50.8,51.07,506018,51.88,52.38,50.8,51.07,506018,0.0,1.0
2019-09-24,51.61,52.525,51.54,52.33,300875,51.61,52.525,51.54,52.33,300875,0.0,1.0
2019-09-25,50.95,52.24,50.76,51.48,341869,50.95,52.24,50.76,51.48,341869,0.0,1.0
2019-09-26,50.73,51.41,49.92,51.04,296012,50.73,51.41,49.92,51.04,296012,0.0,1.0
2019-09-27,51.02,52.01,50.53,51.02,305001,51.02,52.01,50.53,51.02,305001,0.0,1.0
2019-09-30,52.28,52.76,51.0,51.47,319714,52.28,52.76,51.0,51.47,319714,0.0,1.0
2019-10-01,52.36,53.44,51.8,52.17,390898,52.36,53.44,51.8,52.17,390898,0.0,1.0
2019-10-02,52.8,53.27,51.62,51.92,387812,52.8,53.27,51.62,51.92,387812,0.0,1.0
2019-10-03,53.75,54.0,52.295,52.76,349527,53.75,54.0,52.295,52.76,349527,0.0,1.0
2019-10-04,54.14,54.8,52.4375,54.03,294274,54.14,54.8,52.4375,54.03,294274,0.0,1.0
2019-10-07,54.07,54.52,53.4,53.72,333974,54.07,54.52,53.4,53.72,333974,0.0,1.0
2019-10-08,51.78,53.61,51.66,53.61,171477,51.78,53.61,51.66,53.61,171477,0.0,1.0
2019-10-09,52.13,52.61,50.9,52.27,139590,52.13,52.61,50.9,52.27,139590,0.0,1.0
2019-10-10,52.5,53.025,51.86,52.42,194054,52.5,53.025,51.86,52.42,194054,0.0,1.0
2019-10-11,52.58,53.42,52.34,53.0,209464,52.58,53.42,52.34,53.0,209464,0.0,1.0
2019-10-14,52.47,52.75,51.79,52.29,116486,52.47,52.75,51.79,52.29,116486,0.0,1.0
2019-10-15,54.23,54.32,52.01,52.62,275738,54.23,54.32,52.01,52.62,275738,0.0,1.0
2019-10-16,53.79,54.8999,53.39,53.99,369352,53.79,54.8999,53.39,53.99,369352,0.0,1.0
2019-10-17,54.17,54.88,53.68,54.05,217436,54.17,54.88,53.68,54.05,217436,0.0,1.0
2019-10-18,54.91,55.175,53.99,53.99,274494,54.91,55.175,53.99,53.99,274494,0.0,1.0
2019-10-21,52.07,56.05,51.975,56.05,411038,52.07,56.05,51.975,56.05,411038,0.0,1.0
2019-10-22,54.27,54.46,51.97,52.19,317527,54.27,54.46,51.97,52.19,317527,0.0,1.0
2019-10-23,53.06,54.32,52.8,54.32,158708,53.06,54.32,52.8,54.32,158708,0.0,1.0
2019-10-24,54.16,54.31,52.7,53.33,163868,54.16,54.31,52.7,53.33,163868,0.0,1.0
2019-10-25,55.01,55.35,53.95,54.25,177134,55.01,55.35,53.95,54.25,177134,0.0,1.0
2019-10-28,56.2,56.55,54.97,54.97,204893,56.2,56.55,54.97,54.97,204893,0.0,1.0
2019-10-29,57.07,57.3,56.01,56.05,266206,57.07,57.3,56.01,56.05,266206,0.0,1.0
2019-10-30,57.87,58.38,56.3,56.98,235884,57.87,58.38,56.3,56.98,235884,0.0,1.0
2019-10-31,57.16,58.53,56.57,58.09,241088,57.16,58.53,56.57,58.09,241088,0.0,1.0
2019-11-01,59.06,59.59,57.4025,57.68,332721,59.06,59.59,57.4025,57.68,332721,0.0,1.0
2019-11-04,56.56,59.37,56.49,59.37,354506,56.56,59.37,56.49,59.37,354506,0.0,1.0
2019-11-05,58.14,58.17,55.58,56.51,219846,58.14,58.17,55.58,56.51,219846,0.0,1.0
2019-11-06,58.4,59.44,57.37,58.08,484087,58.4,59.44,57.37,58.08,484087,0.0,1.0
2019-11-07,55.0,61.77,52.27,60.0,719829,55.0,61.77,52.27,60.0,719829,0.0,1.0
2019-11-08,54.04,55.1,53.2001,54.13,350454,54.04,55.1,53.2001,54.13,350454,0.0,1.0
2019-11-11,53.75,54.18,53.014,53.72,337792,53.75,54.18,53.014,53.72,337792,0.0,1.0
2019-11-12,55.33,55.41,53.2,53.99,227818,55.33,55.41,53.2,53.99,227818,0.0,1.0
2019-11-13,54.71,56.01,54.38,54.75,266597,54.71,56.01,54.38,54.75,266597,0.0,1.0
2019-11-14,54.35,55.04,53.79,55.0,245521,54.35,55.04,53.79,55.0,245521,0.0,1.0
2019-11-15,54.82,54.88,54.06,54.59,272603,54.82,54.88,54.06,54.59,272603,0.0,1.0
2019-11-18,54.35,55.41,53.4,54.54,208688,54.35,55.41,53.4,54.54,208688,0.0,1.0
2019-11-19,54.11,55.03,53.58,54.61,318981,54.11,55.03,53.58,54.61,318981,0.0,1.0
2019-11-20,54.43,54.5,53.73,53.76,414199,54.43,54.5,53.73,53.76,414199,0.0,1.0
2019-11-21,52.41,54.71,52.35,54.49,284498,52.41,54.71,52.35,54.49,284498,0.0,1.0
2019-11-22,51.27,53.395,50.71,52.65,329398,51.27,53.395,50.71,52.65,329398,0.0,1.0
2019-11-25,54.55,54.9,51.34,51.86,419444,54.55,54.9,51.34,51.86,419444,0.0,1.0
2019-11-26,55.09,55.15,53.51,54.53,425799,55.09,55.15,53.51,54.53,425799,0.0,1.0
2019-11-27,55.32,56.56,55.1,55.49,251867,55.32,56.56,55.1,55.49,251867,0.0,1.0
2019-11-29,54.86,55.43,54.55,54.79,200497,54.86,55.43,54.55,54.79,200497,0.0,1.0
2019-12-02,53.62,55.95,53.39,55.31,303888,53.62,55.95,53.39,55.31,303888,0.0,1.0
2019-12-03,53.66,54.12,52.89,53.29,689452,53.66,54.12,52.89,53.29,689452,0.0,1.0
2019-12-04,54.12,54.84,53.61,54.25,274184,54.12,54.84,53.61,54.25,274184,0.0,1.0
2019-12-05,52.58,54.59,52.35,54.32,276572,52.58,54.59,52.35,54.32,276572,0.0,1.0
2019-12-06,54.98,55.1,52.71,53.04,317119,54.98,55.1,52.71,53.04,317119,0.0,1.0
2019-12-09,53.99,55.42,53.73,54.9,228497,53.99,55.42,53.73,54.9,228497,0.0,1.0
2019-12-10,54.0,54.47,52.39,53.67,275703,54.0,54.47,52.39,53.67,275703,0.0,1.0
2019-12-11,53.32,54.83,53.06,54.08,286611,53.32,54.83,53.06,54.08,286611,0.0,1.0
2019-12-12,54.03,54.1,52.59,53.12,254312,54.03,54.1,52.59,53.12,254312,0.0,1.0
2019-12-13,51.97,54.56,51.62,53.84,290925,51.97,54.56,51.62,53.84,290925,0.0,1.0
2019-12-16,51.21,53.96,51.06,52.2,432531,51.21,53.96,51.06,52.2,432531,0.0,1.0
2019-12-17,52.68,52.97,51.17,51.61,265782,52.68,52.97,51.17,51.61,265782,0.0,1.0
2019-12-18,52.34,52.65,51.32,52.54,374296,52.34,52.65,51.32,52.54,374296,0.0,1.0
2019-12-19,53.92,53.955,51.69,52.43,250604,53.92,53.955,51.69,52.43,250604,0.0,1.0
2019-12-20,54.42,54.67,53.585,53.9,817215,54.42,54.67,53.585,53.9,817215,0.0,1.0
2019-12-23,54.96,55.28,53.75,54.65,308319,54.96,55.28,53.75,54.65,308319,0.0,1.0
2019-12-24,55.86,56.39,54.85,55.22,120816,55.86,56.39,54.85,55.22,120816,0.0,1.0
2019-12-26,54.23,56.01,54.16,56.01,206662,54.23,56.01,54.16,56.01,206662,0.0,1.0
2019-12-27,54.0,54.7,53.38,54.49,238230,54.0,54.7,53.38,54.49,238230,0.0,1.0
2019-12-30,54.29,55.305,53.88,54.1,194249,54.29,55.305,53.88,54.1,194249,0.0,1.0
2019-12-31,53.95,55.12,53.87,54.05,212733,53.95,55.12,53.87,54.05,212733,0.0,1.0
2020-01-02,54.0,54.365,52.5,54.27,222070,54.0,54.365,52.5,54.27,222070,0.0,1.0
2020-01-03,54.24,54.29,52.64,53.24,451674,54.24,54.29,52.64,53.24,451674,0.0,1.0
2020-01-06,54.97,54.99,53.195,53.72,233994,54.97,54.99,53.195,53.72,233994,0.0,1.0
2020-01-07,54.08,55.225,53.75,54.73,224658,54.08,55.225,53.75,54.73,224658,0.0,1.0
2020-01-08,55.06,55.26,53.96,54.2,233816,55.06,55.26,53.96,54.2,233816,0.0,1.0
2020-01-09,56.68,56.68,54.805,55.47,303360,56.68,56.68,54.805,55.47,303360,0.0,1.0
2020-01-10,55.7,58.14,55.49,56.68,818597,55.7,58.14,55.49,56.68,818597,0.0,1.0
2020-01-13,54.55,55.975,54.04,55.54,377582,54.55,55.975,54.04,55.54,377582,0.0,1.0
2020-01-14,55.25,55.49,53.85,54.62,225135,55.25,55.49,53.85,54.62,225135,0.0,1.0
2020-01-15,54.96,56.045,54.55,54.94,279272,54.96,56.045,54.55,54.94,279272,0.0,1.0
2020-01-16,56.04,56.07,54.78,55.0,240554,56.04,56.07,54.78,55.0,240554,0.0,1.0
2020-01-17,55.56,56.06,55.27,56.04,254857,55.56,56.06,55.27,56.04,254857,0.0,1.0
2020-01-21,57.32,57.58,54.81,55.33,331930,57.32,57.58,54.81,55.33,331930,0.0,1.0
2020-01-22,58.44,59.58,57.32,57.32,285673,58.44,59.58,57.32,57.32,285673,0.0,1.0
2020-01-23,58.11,58.68,57.28,58.49,239606,58.11,58.68,57.28,58.49,239606,0.0,1.0
2020-01-24,56.02,58.59,55.82,58.59,275815,56.02,58.59,55.82,58.59,275815,0.0,1.0
2020-01-27,53.54,55.07,53.45,54.7,232578,53.54,55.07,53.45,54.7,232578,0.0,1.0
2020-01-28,55.75,56.21,54.17,54.19,180849,55.75,56.21,54.17,54.19,180849,0.0,1.0
2020-01-29,56.11,56.3,55.06,55.59,163468,56.11,56.3,55.06,55.59,163468,0.0,1.0
2020-01-30,55.18,55.7,54.81,55.6,136758,55.18,55.7,54.81,55.6,136758,0.0,1.0
2020-01-31,55.09,55.63,53.58,54.95,223466,55.09,55.63,53.58,54.95,223466,0.0,1.0
2020-02-03,56.83,56.92,54.8901,55.48,267516,56.83,56.92,54.8901,55.48,267516,0.0,1.0
2020-02-04,59.34,59.38,57.3795,57.8,265667,59.34,59.38,57.3795,57.8,265667,0.0,1.0
2020-02-05,61.81,61.9,59.6275,59.82,382231,61.81,61.9,59.6275,59.82,382231,0.0,1.0
2020-02-06,62.02,62.85,61.09,61.9,347524,62.02,62.85,61.09,61.9,347524,0.0,1.0
2020-02-07,61.34,62.47,60.925,61.62,218170,61.34,62.47,60.925,61.62,218170,0.0,1.0
2020-02-10,61.84,61.9,60.9,60.9,268906,61.84,61.9,60.9,60.9,268906,0.0,1.0
2020-02-11,62.81,62.9,61.245,62.51,190217,62.81,62.9,61.245,62.51,190217,0.0,1.0
2020-02-12,63.25,63.55,62.62,62.9,299709,63.25,63.55,62.62,62.9,299709,0.0,1.0
2020-02-13,63.0,63.39,62.3,62.77,279271,63.0,63.39,62.3,62.77,279271,0.0,1.0
2020-02-14,63.17,63.9,62.695,63.15,231383,63.17,63.9,62.695,63.15,231383,0.0,1.0
2020-02-18,63.79,64.38,61.9807,62.89,454531,63.79,64.38,61.9807,62.89,454531,0.0,1.0
2020-02-19,64.58,64.81,63.41,64.44,497998,64.58,64.81,63.41,64.44,497998,0.0,1.0
2020-02-20,64.58,64.9,62.91,64.21,355549,64.58,64.9,62.91,64.21,355549,0.0,1.0
2020-02-21,65.94,71.19,63.3101,64.36,1153425,65.94,71.19,63.3101,64.36,1153425,0.0,1.0
2020-02-24,61.44,64.75,61.08,63.94,517078,61.44,64.75,61.08,63.94,517078,0.0,1.0
2020-02-25,59.91,63.5,59.4,62.66,439814,59.91,63.5,59.4,62.66,439814,0.0,1.0
2020-02-26,58.42,60.64,57.29,60.07,328783,58.42,60.64,57.29,60.07,328783,0.0,1.0
2020-02-27,55.32,58.15,55.09,57.49,471924,55.32,58.15,55.09,57.49,471924,0.0,1.0
2020-02-28,58.68,58.84,53.73,54.42,686601,58.68,58.84,53.73,54.42,686601,0.0,1.0
2020-03-02,58.79,59.7,56.14,59.25,495148,58.79,59.7,56.14,59.25,495148,0.0,1.0
2020-03-03,56.06,59.9,55.92,58.38,655505,56.06,59.9,55.92,58.38,655505,0.0,1.0
2020-03-04,61.22,61.45,56.68,58.62,475544,61.22,61.45,56.68,58.62,475544,0.0,1.0
2020-03-05,60.83,60.93,57.47,57.57,409490,60.83,60.93,57.47,57.57,409490,0.0,1.0
2020-03-06,58.65,60.33,57.4,59.3,453411,58.65,60.33,57.4,59.3,453411,0.0,1.0
2020-03-09,52.52,55.74,52.42,55.11,388488,52.52,55.74,52.42,55.11,388488,0.0,1.0
2020-03-10,57.9,57.94,53.0,55.95,469519,57.9,57.94,53.0,55.95,469519,0.0,1.0
2020-03-11,53.03,57.09,52.17,56.23,415119,53.03,57.09,52.17,56.23,415119,0.0,1.0
2020-03-12,56.28,58.77,48.24,51.2,1123743,56.28,58.77,48.24,51.2,1123743,0.0,1.0
2020-03-13,68.76,68.93,58.0,59.79,1828631,68.76,68.93,58.0,59.79,1828631,0.0,1.0
2020-03-16,57.36,67.57,56.72,62.6,1115952,57.36,67.57,56.72,62.6,1115952,0.0,1.0
2020-03-17,57.65,58.71,51.2253,58.71,960579,57.65,58.71,51.2253,58.71,960579,0.0,1.0
2020-03-18,55.59,63.5123,53.08,61.11,867493,55.59,63.5123,53.08,61.11,867493,0.0,1.0
2020-03-19,53.1,57.38,52.55,55.29,714308,53.1,57.38,52.55,55.29,714308,0.0,1.0
2020-03-20,49.34,54.85,48.12,53.86,793026,49.34,54.85,48.12,53.86,793026,0.0,1.0
2020-03-23,49.61,51.929,46.37,49.81,588331,49.61,51.929,46.37,49.81,588331,0.0,1.0
2020-03-24,55.92,56.44,51.2,52.06,515140,55.92,56.44,51.2,52.06,515140,0.0,1.0
2020-03-25,54.72,57.04,52.39,56.45,456882,54.72,57.04,52.39,56.45,456882,0.0,1.0
2020-03-26,57.34,57.76,53.8171,55.0,343760,57.34,57.76,53.8171,55.0,343760,0.0,1.0
2020-03-27,51.22,56.94,51.0,55.05,488504,51.22,56.94,51.0,55.05,488504,0.0,1.0
2020-03-30,54.5,54.82,50.65,51.51,407282,54.5,54.82,50.65,51.51,407282,0.0,1.0
2020-03-31,57.86,57.89,52.0,54.52,555357,57.86,57.89,52.0,54.52,555357,0.0,1.0
2020-04-01,54.33,57.83,53.45,55.98,450906,54.33,57.83,53.45,55.98,450906,0.0,1.0
2020-04-02,57.03,57.36,53.35,53.71,375119,57.03,57.36,53.35,53.71,375119,0.0,1.0
2020-04-03,57.66,58.77,55.9,56.13,363085,57.66,58.77,55.9,56.13,363085,0.0,1.0
2020-04-06,61.34,61.43,58.85,60.0,457079,61.34,61.43,58.85,60.0,457079,0.0,1.0
2020-04-07,59.18,63.48,58.46,63.48,554569,59.18,63.48,58.46,63.48,554569,0.0,1.0
2020-04-08,61.93,63.165,59.3171,60.22,312026,61.93,63.165,59.3171,60.22,312026,0.0,1.0
2020-04-09,62.64,64.415,60.52,63.47,280043,62.64,64.415,60.52,63.47,280043,0.0,1.0
2020-04-13,62.02,63.76,61.5625,62.75,233260,62.02,63.76,61.5625,62.75,233260,0.0,1.0
2020-04-14,63.49,63.99,62.08,63.0,377390,63.49,63.99,62.08,63.0,377390,0.0,1.0
2020-04-15,62.58,63.48,60.46,62.18,301022,62.58,63.48,60.46,62.18,301022,0.0,1.0
2020-04-16,63.56,63.94,61.66,62.02,494345,63.56,63.94,61.66,62.02,494345,0.0,1.0
2020-04-17,67.16,67.39,64.04,65.0,449929,67.16,67.39,64.04,65.0,449929,0.0,1.0
2020-04-20,70.2,70.91,66.51,66.63,431891,70.2,70.91,66.51,66.63,431891,0.0,1.0
2020-04-21,66.96,69.66,66.01,68.9,285730,66.96,69.66,66.01,68.9,285730,0.0,1.0
2020-04-22,66.6,68.91,66.25,67.89,277080,66.6,68.91,66.25,67.89,277080,0.0,1.0
2020-04-23,66.57,70.41,66.4,67.16,356859,66.57,70.41,66.4,67.16,356859,0.0,1.0
2020-04-24,73.3,74.0,70.74,72.0,1538685,73.3,74.0,70.74,72.0,1538685,0.0,1.0
2020-04-27,78.58,83.01,76.15,78.0,1388667,78.58,83.01,76.15,78.0,1388667,0.0,1.0
2020-04-28,75.41,82.0,74.84,82.0,610447,75.41,82.0,74.84,82.0,610447,0.0,1.0
2020-04-29,73.95,77.82,72.1,77.59,705420,73.95,77.82,72.1,77.59,705420,0.0,1.0
2020-04-30,73.95,75.74,73.12,74.0,483821,73.95,75.74,73.12,74.0,483821,0.0,1.0
2020-05-01,78.7,79.0,73.47,76.67,783806,78.7,79.0,73.47,76.67,783806,0.0,1.0
2020-05-04,79.5,79.65,76.0,78.5,590887,79.5,79.65,76.0,78.5,590887,0.0,1.0
2020-05-05,79.51,81.5,78.8832,80.76,502868,79.51,81.5,78.8832,80.76,502868,0.0,1.0
2020-05-06,79.48,81.57,78.71,79.5,374951,79.48,81.57,78.71,79.5,374951,0.0,1.0
2020-05-07,79.25,80.42,78.0515,79.74,398088,79.25,80.42,78.0515,79.74,398088,0.0,1.0
2020-05-08,80.73,82.2598,79.1298,79.53,387607,80.73,82.2598,79.1298,79.53,387607,0.0,1.0
2020-05-11,84.55,85.59,80.7,81.21,502333,84.55,85.59,80.7,81.21,502333,0.0,1.0
2020-05-12,81.47,90.0,81.22,87.0,760534,81.47,90.0,81.22,87.0,760534,0.0,1.0
2020-05-13,81.14,84.86,79.605,82.4,635953,81.14,84.86,79.605,82.4,635953,0.0,1.0
2020-05-14,80.84,80.9,78.2808,80.9,393860,80.84,80.9,78.2808,80.9,393860,0.0,1.0
2020-05-15,83.35,83.44,79.66,80.83,460517,83.35,83.44,79.66,80.83,460517,0.0,1.0
2020-05-18,89.52,89.8999,85.738,86.44,675184,89.52,89.8999,85.738,86.44,675184,0.0,1.0
2020-05-19,86.44,89.56,86.26,89.37,408827,86.44,89.56,86.26,89.37,408827,0.0,1.0
2020-05-20,88.59,89.49,86.64,87.7,528882,88.59,89.49,86.64,87.7,528882,0.0,1.0
2020-05-21,82.49,88.12,82.4,88.12,422024,82.49,88.12,82.4,88.12,422024,0.0,1.0
2020-05-22,84.59,84.65,82.19,82.5,279360,84.59,84.65,82.19,82.5,279360,0.0,1.0
2020-05-26,84.01,86.33,83.0,86.0,398210,84.01,86.33,83.0,86.0,398210,0.0,1.0
2020-05-27,84.13,84.2,78.49,83.38,785264,84.13,84.2,78.49,83.38,785264,0.0,1.0
2020-05-28,81.98,84.37,81.84,84.13,405591,81.98,84.37,81.84,84.13,405591,0.0,1.0
2020-05-29,83.49,83.63,81.06,82.0,493173,83.49,83.63,81.06,82.0,493173,0.0,1.0
2020-06-01,89.29,93.58,87.8,88.0,1152913,89.29,93.58,87.8,88.0,1152913,0.0,1.0
2020-06-02,89.3,89.87,86.78,89.55,681460,89.3,89.87,86.78,89.55,681460,0.0,1.0
2020-06-03,86.35,89.48,85.6,89.1,547499,86.35,89.48,85.6,89.1,547499,0.0,1.0
2020-06-04,84.82,88.53,83.95,86.02,585194,84.82,88.53,83.95,86.02,585194,0.0,1.0
2020-06-05,86.91,87.81,83.65,84.62,530527,86.91,87.81,83.65,84.62,530527,0.0,1.0
2020-06-08,68.69,75.8,68.24,75.02,2625171,68.69,75.8,68.24,75.02,2625171,0.0,1.0
2020-06-09,69.43,72.061,68.28,69.0,1064910,69.43,72.061,68.28,69.0,1064910,0.0,1.0
2020-06-10,71.22,72.17,69.62,69.95,869435,71.22,72.17,69.62,69.95,869435,0.0,1.0
2020-06-11,68.11,72.4,68.0,71.24,931674,68.11,72.4,68.0,71.24,931674,0.0,1.0
2020-06-12,68.78,70.81,66.695,70.0,793172,68.78,70.81,66.695,70.0,793172,0.0,1.0
2020-06-15,71.07,71.13,67.37,68.16,542659,71.07,71.13,67.37,68.16,542659,0.0,1.0
2020-06-16,70.19,73.27,69.7,73.03,587607,70.19,73.27,69.7,73.03,587607,0.0,1.0
2020-06-17,69.95,71.74,69.6794,70.67,342531,69.95,71.74,69.6794,70.67,342531,0.0,1.0
2020-06-18,70.05,71.39,69.66,70.0,447173,70.05,71.39,69.66,70.0,447173,0.0,1.0
2020-06-19,71.88,72.22,70.28,70.48,928440,71.88,72.22,70.28,70.48,928440,0.0,1.0
2020-06-22,73.11,73.15,69.56,72.0,510726,73.11,73.15,69.56,72.0,510726,0.0,1.0
2020-06-23,74.35,76.0,73.31,73.69,613922,74.35,76.0,73.31,73.69,613922,0.0,1.0
2020-06-24,73.15,75.4732,73.08,74.9,586884,73.15,75.4732,73.08,74.9,586884,0.0,1.0
2020-06-25,76.1,76.52,72.295,72.7,861632,76.1,76.52,72.295,72.7,861632,0.0,1.0
2020-06-26,75.28,76.55,74.67,76.25,818460,75.28,76.55,74.67,76.25,818460,0.0,1.0
2020-06-29,75.43,76.0,73.64,76.0,643600,75.43,76.0,73.64,76.0,643600,0.0,1.0
2020-06-30,79.08,79.16,75.46,75.67,658600,79.08,79.16,75.46,75.67,658600,0.0,1.0
2020-07-01,81.91,82.72,79.25,79.45,447100,81.91,82.72,79.25,79.45,447100,0.0,1.0
2020-07-02,84.08,84.88,82.24,83.52,362100,84.08,84.88,82.24,83.52,362100,0.0,1.0
2020-07-06,85.77,88.8,84.75,86.0,604200,85.77,88.8,84.75,86.0,604200,0.0,1.0
2020-07-07,89.47,89.99,86.2,86.24,602500,89.47,89.99,86.2,86.24,602500,0.0,1.0
2020-07-08,94.41,94.96,91.11,91.2,865500,94.41,94.96,91.11,91.2,865500,0.0,1.0
2020-07-09,94.48,96.52,92.88,95.5,468700,94.48,96.52,92.88,95.5,468700,0.0,1.0
2020-07-10,94.23,94.98,91.88,94.48,527400,94.23,94.98,91.88,94.48,527400,0.0,1.0
2020-07-13,91.33,97.1,91.08,94.81,460600,91.33,97.1,91.08,94.81,460600,0.0,1.0
2020-07-14,96.66,96.98,92.0,92.35,508500,96.66,96.98,92.0,92.35,508500,0.0,1.0
2020-07-15,98.16,101.34,97.62,98.21,623200,98.16,101.34,97.62,98.21,623200,0.0,1.0
2020-07-16,99.47,99.63,95.61,98.17,590500,99.47,99.63,95.61,98.17,590500,0.0,1.0
2020-07-17,104.2,106.74,99.61,99.92,1118400,104.2,106.74,99.61,99.92,1118400,0.0,1.0
2020-07-20,102.06,107.16,99.15,107.09,927733,102.06,107.16,99.15,107.09,927733,0.0,1.0
2020-07-21,94.14,96.32,90.01,95.87,2152288,94.14,96.32,90.01,95.87,2152288,0.0,1.0
2020-07-22,93.98,96.89,93.01,95.7,1317166,93.98,96.89,93.01,95.7,1317166,0.0,1.0
2020-07-23,88.97,93.62,88.32,93.34,9627299,88.97,93.62,88.32,93.34,9627299,0.0,1.0
2020-07-24,89.87,91.0,86.3,88.92,1369107,89.87,91.0,86.3,88.92,1369107,0.0,1.0
2020-07-27,94.78,94.99,90.345,90.57,902527,94.78,94.99,90.345,90.57,902527,0.0,1.0
2020-07-28,92.5,95.725,91.53,95.0,785530,92.5,95.725,91.53,95.0,785530,0.0,1.0
2020-07-29,94.23,94.66,92.33,94.0,610994,94.23,94.66,92.33,94.0,610994,0.0,1.0
2020-07-30,97.02,97.02,92.6,93.08,640654,97.02,97.02,92.6,93.08,640654,0.0,1.0
2020-07-31,111.24,114.13,103.63,103.63,1834419,111.24,114.13,103.63,103.63,1834419,0.0,1.0
2020-08-03,118.0,119.63,111.48,111.68,1252800,118.0,119.63,111.48,111.68,1252800,0.0,1.0
2020-08-04,122.63,126.185,119.21,120.24,1359692,122.63,126.185,119.21,120.24,1359692,0.0,1.0
2020-08-05,134.46,136.39,128.2,129.18,1416733,134.46,136.39,128.2,129.18,1416733,0.0,1.0
2020-08-06,126.96,137.61,125.0,135.0,1287378,126.96,137.61,125.0,135.0,1287378,0.0,1.0
2020-08-07,130.66,131.0,126.61,126.77,792523,130.66,131.0,126.61,126.77,792523,0.0,1.0
2020-08-10,130.19,130.55,123.71,130.27,970679,130.19,130.55,123.71,130.27,970679,0.0,1.0
2020-08-11,122.33,128.91,121.195,128.56,1252486,122.33,128.91,121.195,128.56,1252486,0.0,1.0
2020-08-12,129.57,131.19,122.33,122.36,786139,129.57,131.19,122.33,122.36,786139,0.0,1.0
2020-08-13,134.94,135.98,131.07,131.99,1081770,134.94,135.98,131.07,131.99,1081770,0.0,1.0
2020-08-14,133.42,136.02,131.6,134.9,793075,133.42,136.02,131.6,134.9,793075,0.0,1.0
2020-08-17,133.39,135.6313,132.4677,133.54,541035,133.39,135.6313,132.4677,133.54,541035,0.0,1.0
2020-08-18,129.92,132.92,126.02,132.9,1012612,129.92,132.92,126.02,132.9,1012612,0.0,1.0
2020-08-19,131.78,133.66,129.47,129.92,396056,131.78,133.66,129.47,129.92,396056,0.0,1.0
2020-08-20,131.12,131.67,127.6917,129.32,301884,131.12,131.67,127.6917,129.32,301884,0.0,1.0
2020-08-21,128.04,131.26,127.46,130.59,404084,128.04,131.26,127.46,130.59,404084,0.0,1.0
2020-08-24,125.55,131.82,125.1477,131.46,450444,125.55,131.82,125.1477,131.46,450444,0.0,1.0
2020-08-25,123.59,126.0,122.0,125.0,580223,123.59,126.0,122.0,125.0,580223,0.0,1.0
2020-08-26,123.73,124.6,122.31,124.0,418518,123.73,124.6,122.31,124.0,418518,0.0,1.0
2020-08-27,118.37,124.0,115.7,123.76,866727,118.37,124.0,115.7,123.76,866727,0.0,1.0
2020-08-28,117.59,120.47,117.07,118.59,384825,117.59,120.47,117.07,118.59,384825,0.0,1.0
2020-08-31,114.05,118.0,113.17,117.72,721366,114.05,118.0,113.17,117.72,721366,0.0,1.0
2020-09-01,110.84,114.49,108.7,114.05,683070,110.84,114.49,108.7,114.05,683070,0.0,1.0
2020-09-02,111.51,111.81,108.11,109.68,595706,111.51,111.81,108.11,109.68,595706,0.0,1.0
2020-09-03,106.97,111.5,106.26,111.5,408178,106.97,111.5,106.26,111.5,408178,0.0,1.0
2020-09-04,104.78,107.45,98.01,106.55,589649,104.78,107.45,98.01,106.55,589649,0.0,1.0
2020-09-08,104.21,107.0478,101.36,103.32,531551,104.21,107.0478,101.36,103.32,531551,0.0,1.0
2020-09-09,104.0,107.73,99.93,104.0,954577,104.0,107.73,99.93,104.0,954577,0.0,1.0
2020-09-10,99.0,104.49,98.92,104.0,639819,99.0,104.49,98.92,104.0,639819,0.0,1.0
2020-09-11,98.08,104.32,98.08,100.4,907096,98.08,104.32,98.08,100.4,907096,0.0,1.0
2020-09-14,104.17,104.28,99.72,99.72,685537,104.17,104.28,99.72,99.72,685537,0.0,1.0
2020-09-15,102.76,106.7103,102.21,105.0,436304,102.76,106.7103,102.21,105.0,436304,0.0,1.0
2020-09-16,102.34,103.93,101.43,103.39,437725,102.34,103.93,101.43,103.39,437725,0.0,1.0
2020-09-17,101.63,102.22,99.02,100.0,327732,101.63,102.22,99.02,100.0,327732,0.0,1.0
2020-09-18,100.59,103.41,97.51,103.41,1396516,100.59,103.41,97.51,103.41,1396516,0.0,1.0
2020-09-21,100.0,100.51,97.3,98.98,616366,100.0,100.51,97.3,98.98,616366,0.0,1.0
2020-09-22,100.75,101.31,97.31,100.32,504861,100.75,101.31,97.31,100.32,504861,0.0,1.0
2020-09-23,102.23,103.4,98.9,100.31,630752,102.23,103.4,98.9,100.31,630752,0.0,1.0
2020-09-24,99.11,100.49,97.68,100.03,338076,99.11,100.49,97.68,100.03,338076,0.0,1.0
2020-09-25,101.63,101.89,98.32,98.86,259486,101.63,101.89,98.32,98.86,259486,0.0,1.0
2020-09-28,103.64,103.8,101.18,102.28,404325,103.64,103.8,101.18,102.28,404325,0.0,1.0
2020-09-29,104.34,105.0,102.2,103.29,328757,104.34,105.0,102.2,103.29,328757,0.0,1.0
2020-09-30,103.33,105.37,102.6301,104.11,419205,103.33,105.37,102.6301,104.11,419205,0.0,1.0
2020-10-01,105.89,106.01,103.2,103.94,307099,105.89,106.01,103.2,103.94,307099,0.0,1.0
2020-10-02,100.28,104.18,99.29,103.14,421543,100.28,104.18,99.29,103.14,421543,0.0,1.0
2020-10-05,105.94,106.08,101.15,101.88,385419,105.94,106.08,101.15,101.88,385419,0.0,1.0
2020-10-06,111.31,115.97,106.83,106.83,963944,111.31,115.97,106.83,106.83,963944,0.0,1.0
2020-10-07,108.72,114.78,107.24,113.14,776935,108.72,114.78,107.24,113.14,776935,0.0,1.0
2020-10-08,110.41,110.7695,107.23,110.01,299575,110.41,110.7695,107.23,110.01,299575,0.0,1.0
2020-10-09,109.51,110.99,106.5,110.41,253974,109.51,110.99,106.5,110.41,253974,0.0,1.0
2020-10-12,111.47,111.57,107.49,110.6,475435,111.47,111.57,107.49,110.6,475435,0.0,1.0
2020-10-13,96.26,101.63,92.91,98.27,3495540,96.26,101.63,92.91,98.27,3495540,0.0,1.0
2020-10-14,97.73,99.87,96.0,98.5,791227,97.73,99.87,96.0,98.5,791227,0.0,1.0
2020-10-15,99.55,99.712,95.2564,96.0,512002,99.55,99.712,95.2564,96.0,512002,0.0,1.0
2020-10-16,98.88,100.0,98.18,100.0,354357,98.88,100.0,98.18,100.0,354357,0.0,1.0
2020-10-19,95.97,99.33,95.62,98.0,377281,95.97,99.33,95.62,98.0,377281,0.0,1.0
2020-10-20,96.71,98.36,93.77,95.97,621660,96.71,98.36,93.77,95.97,621660,0.0,1.0
2020-10-21,93.04,97.26,92.97,96.12,658318,93.04,97.26,92.97,96.12,658318,0.0,1.0
2020-10-22,97.65,98.19,93.05,93.13,464878,97.65,98.19,93.05,93.13,464878,0.0,1.0
2020-10-23,96.11,100.4899,95.89,97.63,806243,96.11,100.4899,95.89,97.63,806243,0.0,1.0
2020-10-26,95.29,97.26,93.9,96.0,380322,95.29,97.26,93.9,96.0,380322,0.0,1.0
2020-10-27,94.89,96.5,94.13,95.71,358329,94.89,96.5,94.13,95.71,358329,0.0,1.0
2020-10-28,91.27,95.55,90.37,93.56,475899,91.27,95.55,90.37,93.56,475899,0.0,1.0
2020-10-29,90.77,92.49,88.805,91.84,388498,90.77,92.49,88.805,91.84,388498,0.0,1.0
2020-10-30,89.97,91.03,88.4546,90.32,405794,89.97,91.03,88.4546,90.32,405794,0.0,1.0
2020-11-02,91.1,91.74,88.57,90.37,459896,91.1,91.74,88.57,90.37,459896,0.0,1.0
2020-11-03,92.79,93.3059,89.9233,91.33,416089,92.79,93.3059,89.9233,91.33,416089,0.0,1.0
2020-11-04,98.31,99.83,93.36,93.36,605916,98.31,99.83,93.36,93.36,605916,0.0,1.0
2020-11-05,97.0,99.19,96.02,99.19,552737,97.0,99.19,96.02,99.19,552737,0.0,1.0
2020-11-06,92.3,95.45,90.25,93.74,779443,92.3,95.45,90.25,93.74,779443,0.0,1.0
2020-11-09,89.69,98.49,89.66,98.21,727148,89.69,98.49,89.66,98.21,727148,0.0,1.0
2020-11-10,87.59,90.12,86.68,90.0,568818,87.59,90.12,86.68,90.0,568818,0.0,1.0
2020-11-11,88.42,89.99,88.01,89.41,397970,88.42,89.99,88.01,89.41,397970,0.0,1.0
2020-11-12,85.38,91.41,84.72,88.01,953426,85.38,91.41,84.72,88.01,953426,0.0,1.0
2020-11-13,86.75,87.55,84.99,86.45,585522,86.75,87.55,84.99,86.45,585522,0.0,1.0
2020-11-16,86.72,87.32,83.53,87.0,588717,86.72,87.32,83.53,87.0,588717,0.0,1.0
2020-11-17,85.31,88.8,84.36,87.35,521668,85.31,88.8,84.36,87.35,521668,0.0,1.0
2020-11-18,80.72,86.32,80.49,86.32,690358,80.72,86.32,80.49,86.32,690358,0.0,1.0
2020-11-19,80.56,83.29,80.25,80.76,481896,80.56,83.29,80.25,80.76,481896,0.0,1.0
2020-11-20,82.66,83.0,80.29,80.29,500611,82.66,83.0,80.29,80.29,500611,0.0,1.0
2020-11-23,79.67,83.7699,77.73,82.87,690574,79.67,83.7699,77.73,82.87,690574,0.0,1.0
2020-11-24,79.17,80.83,77.9285,80.21,669108,79.17,80.83,77.9285,80.21,669108,0.0,1.0
2020-11-25,80.41,81.75,78.88,79.66,515879,80.41,81.75,78.88,79.66,515879,0.0,1.0
2020-11-27,82.83,82.98,80.68,80.76,276544,82.83,82.98,80.68,80.76,276544,0.0,1.0
2020-11-30,81.93,84.305,81.75,83.26,501550,81.93,84.305,81.75,83.26,501550,0.0,1.0
2020-12-01,82.42,83.83,81.62,82.74,492840,82.42,83.83,81.62,82.74,492840,0.0,1.0
2020-12-02,81.95,82.53,80.83,82.15,397070,81.95,82.53,80.83,82.15,397070,0.0,1.0
2020-12-03,82.45,85.4604,82.29,84.0,463806,82.45,85.4604,82.29,84.0,463806,0.0,1.0
2020-12-04,82.79,84.17,82.0,82.0,443277,82.79,84.17,82.0,82.0,443277,0.0,1.0
2020-12-07,82.16,84.9,82.0,83.46,482241,82.16,84.9,82.0,83.46,482241,0.0,1.0
2020-12-08,85.61,86.63,82.38,82.57,593980,85.61,86.63,82.38,82.57,593980,0.0,1.0
2020-12-09,81.14,86.68,79.65,86.0,634402,81.14,86.68,79.65,86.0,634402,0.0,1.0
2020-12-10,83.37,83.43,80.29,81.48,449224,83.37,83.43,80.29,81.48,449224,0.0,1.0
2020-12-11,83.68,84.475,82.289,83.06,389646,83.68,84.475,82.289,83.06,389646,0.0,1.0
2020-12-14,86.75,87.7,84.28,84.28,478304,86.75,87.7,84.28,84.28,478304,0.0,1.0
2020-12-15,89.29,89.48,85.88,86.75,544323,89.29,89.48,85.88,86.75,544323,0.0,1.0
2020-12-16,90.96,94.448,87.07,89.99,1318890,90.96,94.448,87.07,89.99,1318890,0.0,1.0
2020-12-17,95.01,95.07,88.4352,91.3,856554,95.01,95.07,88.4352,91.3,856554,0.0,1.0
2020-12-18,96.37,97.34,94.3,95.08,1531509,96.37,97.34,94.3,95.08,1531509,0.0,1.0
2020-12-21,93.81,95.37,91.51,93.77,655288,93.81,95.37,91.51,93.77,655288,0.0,1.0
2020-12-22,95.77,96.5,94.23,94.86,558056,95.77,96.5,94.23,94.86,558056,0.0,1.0
2020-12-23,95.06,95.77,92.67,95.73,464376,95.06,95.77,92.67,95.73,464376,0.0,1.0
2020-12-24,93.84,96.335,93.39,95.06,176249,93.84,96.335,93.39,95.06,176249,0.0,1.0
2020-12-28,92.16,94.54,91.22,94.54,371835,92.16,94.54,91.22,94.54,371835,0.0,1.0
2020-12-29,90.14,92.85,89.6,92.77,388093,90.14,92.85,89.6,92.77,388093,0.0,1.0
2020-12-30,92.7,93.34,91.63,92.39,312296,92.7,93.34,91.63,92.39,312296,0.0,1.0
2020-12-31,89.6,92.48,89.0,92.48,359623,89.6,92.48,89.0,92.48,359623,0.0,1.0
2021-01-04,93.1,93.73,89.6,89.88,406365,93.1,93.73,89.6,89.88,406365,0.0,1.0
2021-01-05,96.99,97.85,93.01,93.01,489314,96.99,97.85,93.01,93.01,489314,0.0,1.0
2021-01-06,97.97,100.14,94.36,95.68,608738,97.97,100.14,94.36,95.68,608738,0.0,1.0
2021-01-07,100.77,102.1,97.78,98.52,395667,100.77,102.1,97.78,98.52,395667,0.0,1.0
2021-01-08,97.23,100.1723,95.0,97.08,512896,97.23,100.1723,95.0,97.08,512896,0.0,1.0
2021-01-11,98.89,102.1,97.54,102.1,420788,98.89,102.1,97.54,102.1,420788,0.0,1.0
2021-01-12,103.38,104.13,101.58,101.9,570965,103.38,104.13,101.58,101.9,570965,0.0,1.0
2021-01-13,107.65,110.65,104.0,104.32,777924,107.65,110.65,104.0,104.32,777924,0.0,1.0
2021-01-14,105.99,109.4499,105.25,108.24,884557,105.99,109.4499,105.25,108.24,884557,0.0,1.0
2021-01-15,106.29,107.925,104.51,105.01,518858,106.29,107.925,104.51,105.01,518858,0.0,1.0
2021-01-19,106.87,109.89,106.25,108.0,474244,106.87,109.89,106.25,108.0,474244,0.0,1.0
2021-01-20,107.87,110.0,106.169,107.0,513223,107.87,110.0,106.169,107.0,513223,0.0,1.0
2021-01-21,110.06,110.37,105.845,107.75,500996,110.06,110.37,105.845,107.75,500996,0.0,1.0
2021-01-22,107.12,109.34,106.0,108.85,429677,107.12,109.34,106.0,108.85,429677,0.0,1.0
2021-01-25,106.37,107.125,104.2579,107.12,513674,106.37,107.125,104.2579,107.12,513674,0.0,1.0
2021-01-26,109.37,112.61,106.75,107.61,496262,109.37,112.61,106.75,107.61,496262,0.0,1.0
2021-01-27,107.23,108.79,104.4621,107.5,501845,107.23,108.79,104.4621,107.5,501845,0.0,1.0
2021-01-28,108.49,111.9,107.31,107.64,439249,108.49,111.9,107.31,107.64,439249,0.0,1.0
2021-01-29,106.85,109.6,106.0541,109.2,438553,106.85,109.6,106.0541,109.2,438553,0.0,1.0
2021-02-01,115.79,117.93,108.0,108.0,667600,115.79,117.93,108.0,108.0,667600,0.0,1.0
2021-02-02,116.79,117.97,113.41,117.0,443544,116.79,117.97,113.41,117.0,443544,0.0,1.0
2021-02-03,117.98,119.045,114.845,116.79,674999,117.98,119.045,114.845,116.79,674999,0.0,1.0
2021-02-04,116.43,118.54,113.695,117.36,526847,116.43,118.54,113.695,117.36,526847,0.0,1.0
2021-02-05,117.55,117.75,113.93,117.71,434400,117.55,117.75,113.93,117.71,434400,0.0,1.0
2021-02-08,123.45,124.005,118.01,118.25,648521,123.45,124.005,118.01,118.25,648521,0.0,1.0
2021-02-09,119.44,126.15,118.2,123.0,632216,119.44,126.15,118.2,123.0,632216,0.0,1.0
2021-02-10,119.92,122.0,117.01,119.5,375999,119.92,122.0,117.01,119.5,375999,0.0,1.0
2021-02-11,123.87,124.13,120.0996,121.01,473041,123.87,124.13,120.0996,121.01,473041,0.0,1.0
2021-02-12,125.19,125.57,122.64,123.56,333382,125.19,125.57,122.64,123.56,333382,0.0,1.0
2021-02-16,123.23,127.2,122.335,125.89,326641,123.23,127.2,122.335,125.89,326641,0.0,1.0
2021-02-17,122.51,123.91,118.7402,122.12,316718,122.51,123.91,118.7402,122.12,316718,0.0,1.0
2021-02-18,117.06,121.41,115.71,120.31,337275,117.06,121.41,115.71,120.31,337275,0.0,1.0
2021-02-19,103.04,110.0,102.05,106.98,2119191,103.04,110.0,102.05,106.98,2119191,0.0,1.0
2021-02-22,97.74,103.49,97.18,101.51,1266261,97.74,103.49,97.18,101.51,1266261,0.0,1.0
2021-02-23,93.49,93.95,89.14,93.26,1311974,93.49,93.95,89.14,93.26,1311974,0.0,1.0
2021-02-24,98.8,99.15,96.29,98.0,564347,98.8,99.15,96.29,98.0,564347,0.0,1.0
2021-02-25,97.15,101.41,96.3935,98.45,508687,97.15,101.41,96.3935,98.45,508687,0.0,1.0
2021-02-26,96.0,98.6822,92.86,97.5,547807,96.0,98.6822,92.86,97.5,547807,0.0,1.0
2021-03-01,102.2,102.3,98.01,98.78,737672,102.2,102.3,98.01,98.78,737672,0.0,1.0
2021-03-02,99.3,102.8766,98.91,102.46,588364,99.3,102.8766,98.91,102.46,588364,0.0,1.0
2021-03-03,94.73,101.2335,94.37,98.87,855180,94.73,101.2335,94.37,98.87,855180,0.0,1.0
2021-03-04,90.87,94.8,88.91,93.36,755754,90.87,94.8,88.91,93.36,755754,0.0,1.0
2021-03-05,92.31,92.99,86.16,92.6,726433,92.31,92.99,86.16,92.6,726433,0.0,1.0
2021-03-08,86.23,92.08,86.17,90.7,846944,86.23,92.08,86.17,90.7,846944,0.0,1.0
2021-03-09,86.99,90.33,86.62,87.66,813898,86.99,90.33,86.62,87.66,813898,0.0,1.0
2021-03-10,89.63,90.465,88.6,89.01,520439,89.63,90.465,88.6,89.01,520439,0.0,1.0
2021-03-11,91.9,94.88,91.29,91.79,574116,91.9,94.88,91.29,91.79,574116,0.0,1.0
2021-03-12,90.19,91.3,88.54,90.93,561168,90.19,91.3,88.54,90.93,561168,0.0,1.0
2021-03-15,91.84,93.24,90.23,90.82,451816,91.84,93.24,90.23,90.82,451816,0.0,1.0
2021-03-16,93.03,94.99,91.12,91.91,450078,93.03,94.99,91.12,91.91,450078,0.0,1.0
2021-03-17,91.65,92.82,89.78,91.55,501292,91.65,92.82,89.78,91.55,501292,0.0,1.0
2021-03-18,88.29,91.98,88.0,90.31,375616,88.29,91.98,88.0,90.31,375616,0.0,1.0
2021-03-19,90.98,91.2,88.3,88.84,1268831,90.98,91.2,88.3,88.84,1268831,0.0,1.0
2021-03-22,95.03,96.025,91.61,92.11,512193,95.03,96.025,91.61,92.11,512193,0.0,1.0
2021-03-23,93.18,95.44,92.7,94.53,575185,93.18,95.44,92.7,94.53,575185,0.0,1.0
2021-03-24,90.85,94.608,90.5525,93.49,354053,90.85,94.608,90.5525,93.49,354053,0.0,1.0
2021-03-25,93.88,94.04,89.855,90.0,465084,93.88,94.04,89.855,90.0,465084,0.0,1.0
2021-03-26,94.53,95.585,92.44,94.26,297671,94.53,95.585,92.44,94.26,297671,0.0,1.0
2021-03-29,92.83,94.89,92.18,94.3,281495,92.83,94.89,92.18,94.3,281495,0.0,1.0
2021-03-30,90.3,93.46,90.0,92.32,820137,90.3,93.46,90.0,92.32,820137,0.0,1.0
2021-03-31,92.91,94.0,91.44,91.48,410505,92.91,94.0,91.44,91.48,410505,0.0,1.0
2021-04-01,80.46,85.45,79.38,85.0,3196836,80.46,85.45,79.38,85.0,3196836,0.0,1.0
2021-04-05,78.62,80.12,77.2,80.03,1416338,78.62,80.12,77.2,80.03,1416338,0.0,1.0
2021-04-06,79.25,80.25,77.92,78.95,1334965,79.25,80.25,77.92,78.95,1334965,0.0,1.0
2021-04-07,78.86,82.31,78.32,79.55,1310775,78.86,82.31,78.32,79.55,1310775,0.0,1.0
2021-04-08,78.58,79.75,76.39,79.75,885488,78.58,79.75,76.39,79.75,885488,0.0,1.0
2021-04-09,77.35,78.0,75.09,77.47,979948,77.35,78.0,75.09,77.47,979948,0.0,1.0
2021-04-12,75.86,77.54,75.1101,77.41,626166,75.86,77.54,75.1101,77.41,626166,0.0,1.0
2021-04-13,72.76,75.565,71.55,73.26,1452746,72.76,75.565,71.55,73.26,1452746,0.0,1.0
2021-04-14,74.47,75.728,73.3357,73.52,1202478,74.47,75.728,73.3357,73.52,1202478,0.0,1.0
2021-04-15,74.47,75.49,74.35,75.49,828189,74.47,75.49,74.35,75.49,828189,0.0,1.0
2021-04-16,77.64,77.8,74.42,74.89,493821,77.64,77.8,74.42,74.89,493821,0.0,1.0
2021-04-19,67.87,75.24,67.5282,75.24,1603844,67.87,75.24,67.5282,75.24,1603844,0.0,1.0
2021-04-20,65.62,67.5,64.87,67.02,2106268,65.62,67.5,64.87,67.02,2106268,0.0,1.0
2021-04-21,66.0,66.73,64.87,65.3,1171053,66.0,66.73,64.87,65.3,1171053,0.0,1.0
2021-04-22,63.12,64.47,61.0,63.26,1771948,63.12,64.47,61.0,63.26,1771948,0.0,1.0
2021-04-23,61.94,63.47,60.7,63.47,1402438,61.94,63.47,60.7,63.47,1402438,0.0,1.0
2021-04-26,63.99,64.77,62.21,62.41,860771,63.99,64.77,62.21,62.41,860771,0.0,1.0
2021-04-27,63.75,64.9499,63.2,63.84,602457,63.75,64.9499,63.2,63.84,602457,0.0,1.0
2021-04-28,62.05,63.43,62.0,63.19,536663,62.05,63.43,62.0,63.19,536663,0.0,1.0
2021-04-29,63.15,63.25,61.1,62.9,858265,63.15,63.25,61.1,62.9,858265,0.0,1.0
2021-04-30,60.98,63.11,60.72,61.82,997874,60.98,63.11,60.72,61.82,997874,0.0,1.0
2021-05-03,61.59,61.94,60.71,61.35,708613,61.59,61.94,60.71,61.35,708613,0.0,1.0
2021-05-04,59.1,61.23,58.83,60.85,929685,59.1,61.23,58.83,60.85,929685,0.0,1.0
2021-05-05,61.01,62.37,58.79,58.79,735400,61.01,62.37,58.79,58.79,735400,0.0,1.0
2021-05-06,60.85,61.88,59.9,60.0,965314,60.85,61.88,59.9,60.0,965314,0.0,1.0
2021-05-07,61.62,62.5,61.1,61.41,432564,61.62,62.5,61.1,61.41,432564,0.0,1.0
2021-05-10,59.87,61.99,59.74,61.73,524463,59.87,61.99,59.74,61.73,524463,0.0,1.0
2021-05-11,58.8,59.5,55.0692,55.18,870678,58.8,59.5,55.0692,55.18,870678,0.0,1.0
2021-05-12,58.6,59.9719,58.14,58.32,546284,58.6,59.9719,58.14,58.32,546284,0.0,1.0
2021-05-13,58.5,59.91,58.3,59.03,621741,58.5,59.91,58.3,59.03,621741,0.0,1.0
2021-05-14,62.0,62.18,59.41,59.68,489039,62.0,62.18,59.41,59.68,489039,0.0,1.0
2021-05-17,60.29,62.24,60.2,61.92,559933,60.29,62.24,60.2,61.92,559933,0.0,1.0
2021-05-18,58.23,60.095,57.66,59.94,806149,58.23,60.095,57.66,59.94,806149,0.0,1.0
2021-05-19,56.69,57.7,55.845,57.31,1022741,56.69,57.7,55.845,57.31,1022741,0.0,1.0
2021-05-20,58.64,58.69,57.18,57.52,525000,58.64,58.69,57.18,57.52,525000,0.0,1.0
2021-05-21,58.5,59.49,58.05,59.01,439360,58.5,59.49,58.05,59.01,439360,0.0,1.0
2021-05-24,56.87,58.99,56.82,58.85,333888,56.87,58.99,56.82,58.85,333888,0.0,1.0
2021-05-25,56.61,57.51,56.01,56.86,401725,56.61,57.51,56.01,56.86,401725,0.0,1.0
2021-05-26,57.45,57.62,56.46,56.86,322897,57.45,57.62,56.46,56.86,322897,0.0,1.0
2021-05-27,57.8,58.02,56.585,57.42,431843,57.8,58.02,56.585,57.42,431843,0.0,1.0
2021-05-28,60.65,62.12,59.635,60.69,1534820,60.65,62.12,59.635,60.69,1534820,0.0,1.0
2021-06-01,61.74,62.35,60.2,60.7,784092,61.74,62.35,60.2,60.7,784092,0.0,1.0
2021-06-02,61.78,61.93,60.3287,61.68,1047925,61.78,61.93,60.3287,61.68,1047925,0.0,1.0
2021-06-03,61.64,62.63,60.93,61.0,464717,61.64,62.63,60.93,61.0,464717,0.0,1.0
2021-06-04,64.4,64.56,62.0,62.0,743437,64.4,64.56,62.0,62.0,743437,0.0,1.0
2021-06-07,65.49,66.22,63.91,64.3,991072,65.49,66.22,63.91,64.3,991072,0.0,1.0
2021-06-08,63.91,66.1,62.8,65.99,543178,63.91,66.1,62.8,65.99,543178,0.0,1.0
2021-06-09,65.06,65.71,63.93,64.62,467580,65.06,65.71,63.93,64.62,467580,0.0,1.0
2021-06-10,65.48,66.03,64.81,65.13,374852,65.48,66.03,64.81,65.13,374852,0.0,1.0
2021-06-11,63.51,66.12,62.72,65.51,829603,63.51,66.12,62.72,65.51,829603,0.0,1.0
2021-06-14,61.79,63.98,60.57,63.58,810073,61.79,63.98,60.57,63.58,810073,0.0,1.0
2021-06-15,61.57,63.19,61.02,61.36,862526,61.57,63.19,61.02,61.36,862526,0.0,1.0
2021-06-16,61.96,62.86,61.12,61.92,459077,61.96,62.86,61.12,61.92,459077,0.0,1.0
2021-06-17,63.12,63.62,61.45,61.52,555982,63.12,63.62,61.45,61.52,555982,0.0,1.0
2021-06-18,60.55,63.635,60.2,62.8,2017061,60.55,63.635,60.2,62.8,2017061,0.0,1.0
2021-06-21,61.09,61.725,60.25,60.93,596296,61.09,61.725,60.25,60.93,596296,0.0,1.0
2021-06-22,58.85,61.13,58.66,60.75,647092,58.85,61.13,58.66,60.75,647092,0.0,1.0
2021-06-23,60.05,60.29,58.7,58.72,446485,60.05,60.29,58.7,58.72,446485,0.0,1.0
2021-06-24,61.85,62.13,60.18,60.45,420850,61.85,62.13,60.18,60.45,420850,0.0,1.0
2021-06-25,63.37,63.46,62.31,62.48,2860652,63.37,63.46,62.31,62.48,2860652,0.0,1.0
2021-06-28,62.68,64.1656,62.03,64.04,478685,62.68,64.1656,62.03,64.04,478685,0.0,1.0
2021-06-29,64.0,64.17,62.08,62.68,1179093,64.0,64.17,62.08,62.68,1179093,0.0,1.0
2021-06-30,62.99,63.949,62.92,63.66,873506,62.99,63.949,62.92,63.66,873506,0.0,1.0
2021-07-01,64.03,64.12,62.7201,63.08,450362,64.03,64.12,62.7201,63.08,450362,0.0,1.0
2021-07-02,63.76,65.61,62.8701,64.0,522079,63.76,65.61,62.8701,64.0,522079,0.0,1.0
2021-07-06,61.67,63.47,60.89,63.17,370172,61.67,63.47,60.89,63.17,370172,0.0,1.0
2021-07-07,61.53,61.9999,60.86,61.79,617556,61.53,61.9999,60.86,61.79,617556,0.0,1.0
2021-07-08,59.07,60.47,58.23,60.27,596814,59.07,60.47,58.23,60.27,596814,0.0,1.0
2021-07-09,60.15,60.9,59.01,59.44,380880,60.15,60.9,59.01,59.44,380880,0.0,1.0
2021-07-12,59.74,60.835,59.51,60.38,284997,59.74,60.835,59.51,60.38,284997,0.0,1.0
2021-07-13,57.92,59.58,57.82,59.02,412667,57.92,59.58,57.82,59.02,412667,0.0,1.0
2021-07-14,58.59,59.26,57.85,58.36,314521,58.59,59.26,57.85,58.36,314521,0.0,1.0
2021-07-15,60.43,60.84,57.905,58.04,477091,60.43,60.84,57.905,58.04,477091,0.0,1.0
2021-07-16,62.43,63.8293,60.5,61.16,585590,62.43,63.8293,60.5,61.16,585590,0.0,1.0
2021-07-19,63.68,63.7,60.49,61.0,523656,63.68,63.7,60.49,61.0,523656,0.0,1.0
2021-07-20,65.12,65.76,63.25,63.69,897372,65.12,65.76,63.25,63.69,897372,0.0,1.0
2021-07-21,66.05,66.18,63.73,65.25,672076,66.05,66.18,63.73,65.25,672076,0.0,1.0
2021-07-22,63.65,66.28,63.55,65.7,284815,63.65,66.28,63.55,65.7,284815,0.0,1.0
2021-07-23,64.39,64.6999,63.77,64.39,234843,64.39,64.6999,63.77,64.39,234843,0.0,1.0
2021-07-26,62.37,64.39,62.16,64.39,238647,62.37,64.39,62.16,64.39,238647,0.0,1.0
2021-07-27,62.71,62.775,60.815,61.78,305504,62.71,62.775,60.815,61.78,305504,0.0,1.0
2021-07-28,65.16,65.65,62.705,63.28,444381,65.16,65.65,62.705,63.28,444381,0.0,1.0
2021-07-29,65.22,68.0281,65.16,66.24,661633,65.22,68.0281,65.16,66.24,661633,0.0,1.0
2021-07-30,65.9,67.69,60.5,60.61,887923,65.9,67.69,60.5,60.61,887923,0.0,1.0
2021-08-02,63.72,66.78,62.04,65.93,721467,63.72,66.78,62.04,65.93,721467,0.0,1.0
2021-08-03,63.38,64.2,62.61,63.49,404044,63.38,64.2,62.61,63.49,404044,0.0,1.0
2021-08-04,62.04,64.08,61.7,62.64,397890,62.04,64.08,61.7,62.64,397890,0.0,1.0
2021-08-05,61.55,62.46,61.11,62.0,358955,61.55,62.46,61.11,62.0,358955,0.0,1.0
2021-08-06,60.81,62.36,60.42,61.27,403733,60.81,62.36,60.42,61.27,403733,0.0,1.0
2021-08-09,61.25,62.33,60.76,60.85,232731,61.25,62.33,60.76,60.85,232731,0.0,1.0
2021-08-10,60.36,61.96,59.175,61.04,307382,60.36,61.96,59.175,61.04,307382,0.0,1.0
2021-08-11,60.45,61.2899,59.45,60.59,284942,60.45,61.2899,59.45,60.59,284942,0.0,1.0
2021-08-12,62.69,62.925,60.64,61.1,360679,62.69,62.925,60.64,61.1,360679,0.0,1.0
2021-08-13,61.58,64.01,61.295,63.23,333973,61.58,64.01,61.295,63.23,333973,0.0,1.0
2021-08-16,59.86,61.1,59.52,60.88,269873,59.86,61.1,59.52,60.88,269873,0.0,1.0
2021-08-17,62.66,62.78,58.81,59.13,361009,62.66,62.78,58.81,59.13,361009,0.0,1.0
2021-08-18,60.76,62.9,60.74,62.84,300435,60.76,62.9,60.74,62.84,300435,0.0,1.0
2021-08-19,61.05,62.21,59.86,60.21,351987,61.05,62.21,59.86,60.21,351987,0.0,1.0
2021-08-20,63.23,63.46,60.89,61.1,351135,63.23,63.46,60.89,61.1,351135,0.0,1.0
2021-08-23,63.67,65.04,63.38,63.94,383258,63.67,65.04,63.38,63.94,383258,0.0,1.0
2021-08-24,62.76,63.84,62.35,63.84,247082,62.76,63.84,62.35,63.84,247082,0.0,1.0
2021-08-25,64.33,64.585,62.2,62.76,317936,64.33,64.585,62.2,62.76,317936,0.0,1.0
2021-08-26,62.85,64.89,62.69,64.4,336155,62.85,64.89,62.69,64.4,336155,0.0,1.0
2021-08-27,64.16,64.45,62.54,63.48,476047,64.16,64.45,62.54,63.48,476047,0.0,1.0
2021-08-30,63.82,65.09,63.71,64.65,310576,63.82,65.09,63.71,64.65,310576,0.0,1.0
2021-08-31,63.08,64.055,62.61,63.25,518903,63.08,64.055,62.61,63.25,518903,0.0,1.0
2021-09-01,63.66,64.07,62.42,63.14,342004,63.66,64.07,62.42,63.14,342004,0.0,1.0
2021-09-02,63.41,64.04,62.65,64.01,286383,63.41,64.04,62.65,64.01,286383,0.0,1.0
2021-09-03,63.21,63.59,62.2,62.97,379781,63.21,63.59,62.2,62.97,379781,0.0,1.0
2021-09-07,60.78,63.33,60.26,63.14,462271,60.78,63.33,60.26,63.14,462271,0.0,1.0
2021-09-08,59.83,61.25,59.77,60.81,302598,59.83,61.25,59.77,60.81,302598,0.0,1.0
2021-09-09,58.5,59.78,58.5,59.58,298071,58.5,59.78,58.5,59.58,298071,0.0,1.0
2021-09-10,57.09,58.85,56.83,58.34,484317,57.09,58.85,56.83,58.34,484317,0.0,1.0
2021-09-13,57.38,58.0,57.05,57.71,317846,57.38,58.0,57.05,57.71,317846,0.0,1.0
2021-09-14,57.24,57.9,56.57,57.4,299035,57.24,57.9,56.57,57.4,299035,0.0,1.0
2021-09-15,57.15,58.33,56.76,57.12,348296,57.15,58.33,56.76,57.12,348296,0.0,1.0
2021-09-16,57.47,57.94,56.6,57.19,293151,57.47,57.94,56.6,57.19,293151,0.0,1.0
2021-09-17,57.14,57.65,56.5,57.35,1109325,57.14,57.65,56.5,57.35,1109325,0.0,1.0
2021-09-20,56.36,57.14,55.87,56.23,414156,56.36,57.14,55.87,56.23,414156,0.0,1.0
2021-09-21,54.39,57.07,53.77,56.55,529301,54.39,57.07,53.77,56.55,529301,0.0,1.0
2021-09-22,53.85,55.31,53.8,54.53,405595,53.85,55.31,53.8,54.53,405595,0.0,1.0
2021-09-23,53.84,54.9,53.06,54.16,470694,53.84,54.9,53.06,54.16,470694,0.0,1.0
2021-09-24,52.39,53.75,52.36,53.61,365502,52.39,53.75,52.36,53.61,365502,0.0,1.0
2021-09-27,53.44,54.45,52.26,52.26,403156,53.44,54.45,52.26,52.26,403156,0.0,1.0
2021-09-28,53.15,53.65,52.2,53.06,363858,53.15,53.65,52.2,53.06,363858,0.0,1.0
2021-09-29,51.7,53.12,51.57,53.03,418067,51.7,53.12,51.57,53.03,418067,0.0,1.0
2021-09-30,50.07,52.2,50.02,51.84,464557,50.07,52.2,50.02,51.84,464557,0.0,1.0
2021-10-01,55.01,55.35,49.35,50.0,780524,55.01,55.35,49.35,50.0,780524,0.0,1.0
2021-10-04,53.48,55.21,53.28,54.58,478359,53.48,55.21,53.28,54.58,478359,0.0,1.0
2021-10-05,53.01,54.46,52.86,54.04,270422,53.01,54.46,52.86,54.04,270422,0.0,1.0
2021-10-06,52.59,53.05,51.88,52.13,319671,52.59,53.05,51.88,52.13,319671,0.0,1.0
2021-10-07,53.31,54.9,52.93,53.12,556262,53.31,54.9,52.93,53.12,556262,0.0,1.0
2021-10-08,52.46,54.21,52.37,53.36,262226,52.46,54.21,52.37,53.36,262226,0.0,1.0
2021-10-11,51.58,53.98,51.55,52.4,226276,51.58,53.98,51.55,52.4,226276,0.0,1.0
2021-10-12,51.08,52.08,50.91,51.49,246031,51.08,52.08,50.91,51.49,246031,0.0,1.0
2021-10-13,51.36,51.85,50.81,50.91,218949,51.36,51.85,50.81,50.91,218949,0.0,1.0
2021-10-14,51.45,52.39,51.24,51.82,238752,51.45,52.39,51.24,51.82,238752,0.0,1.0
2021-10-15,50.69,52.5,50.66,52.17,306142,50.69,52.5,50.66,52.17,306142,0.0,1.0
2021-10-18,50.41,50.95,50.0,50.15,387873,50.41,50.95,50.0,50.15,387873,0.0,1.0
2021-10-19,51.02,51.54,50.42,50.89,399243,51.02,51.54,50.42,50.89,399243,0.0,1.0
2021-10-20,49.77,50.9,49.53,50.59,367898,49.77,50.9,49.53,50.59,367898,0.0,1.0
2021-10-21,50.59,51.03,49.94,50.0,331884,50.59,51.03,49.94,50.0,331884,0.0,1.0
2021-10-22,49.85,50.76,49.5,50.2,367890,49.85,50.76,49.5,50.2,367890,0.0,1.0
2021-10-25,50.86,50.99,49.41,49.69,316021,50.86,50.99,49.41,49.69,316021,0.0,1.0
2021-10-26,50.38,51.19,49.97,51.13,334580,50.38,51.19,49.97,51.13,334580,0.0,1.0
2021-10-27,48.23,50.6435,48.17,50.48,383404,48.23,50.6435,48.17,50.48,383404,0.0,1.0
2021-10-28,48.79,49.31,48.16,48.24,427489,48.79,49.31,48.16,48.24,427489,0.0,1.0
2021-10-29,47.67,48.97,47.35,48.45,427189,47.67,48.97,47.35,48.45,427189,0.0,1.0
2021-11-01,49.93,50.14,47.67,47.83,502865,49.93,50.14,47.67,47.83,502865,0.0,1.0
2021-11-02,50.98,50.98,48.87,50.0,290184,50.98,50.98,48.87,50.0,290184,0.0,1.0
2021-11-03,52.59,52.69,50.83,50.83,372608,52.59,52.69,50.83,50.83,372608,0.0,1.0
2021-11-04,52.61,52.76,51.93,52.18,482780,52.61,52.76,51.93,52.18,482780,0.0,1.0
2021-11-05,33.11,40.41,29.88,40.11,7245392,33.11,40.41,29.88,40.11,7245392,0.0,1.0
2021-11-08,34.52,34.97,32.02,33.42,1941791,34.52,34.97,32.02,33.42,1941791,0.0,1.0
2021-11-09,35.09,36.79,33.33,34.27,1463231,35.09,36.79,33.33,34.27,1463231,0.0,1.0
2021-11-10,35.1,36.88,34.02,34.37,927353,35.1,36.88,34.02,34.37,927353,0.0,1.0
2021-11-11,35.44,35.9,34.8,34.99,481669,35.44,35.9,34.8,34.99,481669,0.0,1.0
2021-11-12,36.94,38.2,36.09,37.25,923664,36.94,38.2,36.09,37.25,923664,0.0,1.0
2021-11-15,37.91,37.94,36.91,37.06,583681,37.91,37.94,36.91,37.06,583681,0.0,1.0
2021-11-16,40.85,41.25,38.9,39.03,923547,40.85,41.25,38.9,39.03,923547,0.0,1.0
2021-11-17,40.9,41.79,40.28,40.53,753195,40.9,41.79,40.28,40.53,753195,0.0,1.0
2021-11-18,39.41,41.59,39.26,41.16,673158,39.41,41.59,39.26,41.16,673158,0.0,1.0
2021-11-19,40.07,41.4,39.44,39.47,668343,40.07,41.4,39.44,39.47,668343,0.0,1.0
2021-11-22,39.87,41.064,39.0,39.78,839625,39.87,41.064,39.0,39.78,839625,0.0,1.0
2021-11-23,42.6,43.85,41.97,42.22,2539351,42.6,43.85,41.97,42.22,2539351,0.0,1.0
2021-11-24,43.17,43.615,41.66,42.45,1008065,43.17,43.615,41.66,42.45,1008065,0.0,1.0
2021-11-26,44.21,45.06,43.8,44.04,1063912,44.21,45.06,43.8,44.04,1063912,0.0,1.0
2021-11-29,42.1,44.95,41.41,44.4,9805434,42.1,44.95,41.41,44.4,9805434,0.0,1.0
2021-11-30,44.12,44.935,42.1,42.1,1352746,44.12,44.935,42.1,42.1,1352746,0.0,1.0
2021-12-01,43.63,44.99,43.63,44.08,1150345,43.63,44.99,43.63,44.08,1150345,0.0,1.0
2021-12-02,42.72,44.12,41.84,43.35,627194,42.72,44.12,41.84,43.35,627194,0.0,1.0
2021-12-03,41.89,43.76,41.61,43.18,806824,41.89,43.76,41.61,43.18,806824,0.0,1.0
2021-12-06,41.99,42.89,41.46,41.85,898265,41.99,42.89,41.46,41.85,898265,0.0,1.0
2021-12-07,42.2,43.31,41.5,42.62,786973,42.2,43.31,41.5,42.62,786973,0.0,1.0
2021-12-08,41.31,42.64,40.92,42.64,608814,41.31,42.64,40.92,42.64,608814,0.0,1.0
2021-12-09,39.99,41.77,39.97,41.0,755506,39.99,41.77,39.97,41.0,755506,0.0,1.0
2021-12-10,40.05,40.635,39.35,39.9,682843,40.05,40.635,39.35,39.9,682843,0.0,1.0
2021-12-13,40.45,41.83,39.93,39.93,1205927,40.45,41.83,39.93,39.93,1205927,0.0,1.0
2021-12-14,40.84,41.87,40.04,40.21,673236,40.84,41.87,40.04,40.21,673236,0.0,1.0
2021-12-15,42.29,42.42,39.94,40.86,1023010,42.29,42.42,39.94,40.86,1023010,0.0,1.0
2021-12-16,42.53,43.28,41.6,42.3,872335,42.53,43.28,41.6,42.3,872335,0.0,1.0
2021-12-17,45.04,45.2,42.13,42.39,3692259,45.04,45.2,42.13,42.39,3692259,0.0,1.0
2021-12-20,44.36,45.04,43.52,44.71,944020,44.36,45.04,43.52,44.71,944020,0.0,1.0
2021-12-21,45.82,45.9,44.45,44.52,606522,45.82,45.9,44.45,44.52,606522,0.0,1.0
2021-12-22,44.69,45.68,44.31,45.27,520037,44.69,45.68,44.31,45.27,520037,0.0,1.0
2021-12-23,45.52,45.56,43.59,44.27,547914,45.52,45.56,43.59,44.27,547914,0.0,1.0
2021-12-27,45.64,45.925,44.5454,45.32,451274,45.64,45.925,44.5454,45.32,451274,0.0,1.0
2021-12-28,44.94,46.42,44.87,45.72,427188,44.94,46.42,44.87,45.72,427188,0.0,1.0
2021-12-29,45.64,46.06,44.19,44.84,589122,45.64,46.06,44.19,44.84,589122,0.0,1.0
2021-12-30,45.14,46.53,44.98,45.6,528345,45.14,46.53,44.98,45.6,528345,0.0,1.0
2021-12-31,43.47,45.59,43.39,45.18,589134,43.47,45.59,43.39,45.18,589134,0.0,1.0
2022-01-03,47.97,48.21,43.48,43.79,784057,47.97,48.21,43.48,43.79,784057,0.0,1.0
2022-01-04,47.17,48.07,46.33,47.44,533144,47.17,48.07,46.33,47.44,533144,0.0,1.0
2022-01-05,46.26,48.98,46.23,47.72,646602,46.26,48.98,46.23,47.72,646602,0.0,1.0
2022-01-06,48.35,48.94,45.83,46.26,741488,48.35,48.94,45.83,46.26,741488,0.0,1.0
2022-01-07,48.78,50.31,48.21,48.35,745247,48.78,50.31,48.21,48.35,745247,0.0,1.0
2022-01-10,50.2,50.27,47.95,48.2,627827,50.2,50.27,47.95,48.2,627827,0.0,1.0
2022-01-11,50.89,51.535,50.09,50.33,573058,50.89,51.535,50.09,50.33,573058,0.0,1.0
2022-01-12,48.54,51.11,48.5,50.28,770206,48.54,51.11,48.5,50.28,770206,0.0,1.0
2022-01-13,49.48,50.6,48.03,48.8,545014,49.48,50.6,48.03,48.8,545014,0.0,1.0
2022-01-14,52.22,52.28,49.005,49.19,684660,52.22,52.28,49.005,49.19,684660,0.0,1.0
2022-01-18,47.23,52.06,47.21,52.06,688770,47.23,52.06,47.21,52.06,688770,0.0,1.0
2022-01-19,45.59,47.97,45.46,47.51,569900,45.59,47.97,45.46,47.51,569900,0.0,1.0
2022-01-20,46.52,48.2,46.24,47.31,610265,46.52,48.2,46.24,47.31,610265,0.0,1.0
2022-01-21,46.97,48.08,45.73,45.97,642312,46.97,48.08,45.73,45.97,642312,0.0,1.0
2022-01-24,46.2,46.87,44.37,46.0,753849,46.2,46.87,44.37,46.0,753849,0.0,1.0
2022-01-25,46.42,47.01,44.58,45.94,420123,46.42,47.01,44.58,45.94,420123,0.0,1.0
2022-01-26,45.12,47.12,44.935,46.86,640493,45.12,47.12,44.935,46.86,640493,0.0,1.0
2022-01-27,44.24,45.73,44.06,45.58,593722,44.24,45.73,44.06,45.58,593722,0.0,1.0
2022-01-28,45.3,45.34,43.4,43.92,358591,45.3,45.34,43.4,43.92,358591,0.0,1.0
2022-01-31,46.8,47.04,44.59,44.59,449083,46.8,47.04,44.59,44.59,449083,0.0,1.0
2022-02-01,47.04,47.47,45.88,46.83,288674,47.04,47.47,45.88,46.83,288674,0.0,1.0
2022-02-02,45.16,46.76,44.785,46.76,423137,45.16,46.76,44.785,46.76,423137,0.0,1.0
2022-02-03,44.6,45.56,44.53,45.04,262602,44.6,45.56,44.53,45.04,262602,0.0,1.0
2022-02-04,45.3,45.7,43.72,44.18,433911,45.3,45.7,43.72,44.18,433911,0.0,1.0
2022-02-07,45.67,47.1,45.57,45.74,390689,45.67,47.1,45.57,45.74,390689,0.0,1.0
2022-02-08,44.84,46.06,44.3,45.39,408012,44.84,46.06,44.3,45.39,408012,0.0,1.0
2022-02-09,46.68,46.68,44.85,44.85,683798,46.68,46.68,44.85,44.85,683798,0.0,1.0
2022-02-10,43.44,47.71,42.89,45.78,1040904,43.44,47.71,42.89,45.78,1040904,0.0,1.0
2022-02-11,45.74,46.69,43.48,44.05,366755,45.74,46.69,43.48,44.05,366755,0.0,1.0
2022-02-14,44.63,46.24,44.17,45.21,730633,44.63,46.24,44.17,45.21,730633,0.0,1.0
2022-02-15,44.83,45.615,43.715,44.96,320912,44.83,45.615,43.715,44.96,320912,0.0,1.0
2022-02-16,44.23,44.74,43.78,44.51,345431,44.23,44.74,43.78,44.51,345431,0.0,1.0
2022-02-17,42.46,44.17,42.19,43.6,402910,42.46,44.17,42.19,43.6,402910,0.0,1.0
2022-02-18,41.82,42.63,41.2,42.22,442340,41.82,42.63,41.2,42.22,442340,0.0,1.0
2022-02-22,42.23,42.75,41.19,41.32,475890,42.23,42.75,41.19,41.32,475890,0.0,1.0
2022-02-23,42.47,43.47,41.87,42.31,582963,42.47,43.47,41.87,42.31,582963,0.0,1.0
2022-02-24,42.34,42.43,40.76,41.27,564530,42.34,42.43,40.76,41.27,564530,0.0,1.0
2022-02-25,39.64,42.36,39.14,41.19,824423,39.64,42.36,39.14,41.19,824423,0.0,1.0
2022-02-28,41.38,42.95,38.75,38.89,1421478,41.38,42.95,38.75,38.89,1421478,0.0,1.0
2022-03-01,41.53,42.925,40.63,40.63,743859,41.53,42.925,40.63,40.63,743859,0.0,1.0
2022-03-02,43.56,44.61,41.01,41.57,584884,43.56,44.61,41.01,41.57,584884,0.0,1.0
2022-03-03,41.99,43.82,41.87,43.82,573952,41.99,43.82,41.87,43.82,573952,0.0,1.0
2022-03-04,41.59,42.28,40.6544,41.38,463899,41.59,42.28,40.6544,41.38,463899,0.0,1.0
2022-03-07,41.17,42.025,40.73,41.27,585165,41.17,42.025,40.73,41.27,585165,0.0,1.0
2022-03-08,41.28,42.76,40.65,40.91,506462,41.28,42.76,40.65,40.91,506462,0.0,1.0
2022-03-09,42.2,42.35,41.08,41.58,563382,42.2,42.35,41.08,41.58,563382,0.0,1.0
2022-03-10,39.54,42.01,39.05,41.87,687487,39.54,42.01,39.05,41.87,687487,0.0,1.0
2022-03-11,36.48,39.75,36.4,39.61,738058,36.48,39.75,36.4,39.61,738058,0.0,1.0
2022-03-14,37.03,37.72,36.2,36.42,846264,37.03,37.72,36.2,36.42,846264,0.0,1.0
2022-03-15,38.21,38.44,36.57,37.12,624377,38.21,38.44,36.57,37.12,624377,0.0,1.0
2022-03-16,39.14,39.14,37.81,38.19,692918,39.14,39.14,37.81,38.19,692918,0.0,1.0
2022-03-17,39.68,39.745,38.41,39.1,817453,39.68,39.745,38.41,39.1,817453,0.0,1.0
2022-03-18,42.76,42.93,39.67,39.95,1142957,42.76,42.93,39.67,39.95,1142957,0.0,1.0
2022-03-21,41.5,43.8247,41.2,42.85,593718,41.5,43.8247,41.2,42.85,593718,0.0,1.0
2022-03-22,42.52,42.77,41.115,41.69,551333,42.52,42.77,41.115,41.69,551333,0.0,1.0
2022-03-23,42.5,43.55,41.94,42.19,500855,42.5,43.55,41.94,42.19,500855,0.0,1.0
2022-03-24,43.18,43.66,42.16,42.99,399261,43.18,43.66,42.16,42.99,399261,0.0,1.0
2022-03-25,44.2,44.41,42.85,43.3,421797,44.2,44.41,42.85,43.3,421797,0.0,1.0
2022-03-28,42.95,45.14,42.435,43.99,353820,42.95,45.14,42.435,43.99,353820,0.0,1.0
2022-03-29,43.96,44.39,43.2786,43.47,426309,43.96,44.39,43.2786,43.47,426309,0.0,1.0
2022-03-30,41.78,43.93,41.64,43.92,409446,41.78,43.93,41.64,43.92,409446,0.0,1.0
2022-03-31,41.06,41.83,41.01,41.7,646618,41.06,41.83,41.01,41.7,646618,0.0,1.0
2022-04-01,43.63,43.815,41.4,41.53,884962,43.63,43.815,41.4,41.53,884962,0.0,1.0
2022-04-04,43.21,44.04,42.81,44.04,551840,43.21,44.04,42.81,44.04,551840,0.0,1.0
2022-04-05,42.08,43.96,42.01,43.12,439022,42.08,43.96,42.01,43.12,439022,0.0,1.0
2022-04-06,43.25,43.78,41.47,41.83,491331,43.25,43.78,41.47,41.83,491331,0.0,1.0
2022-04-07,42.28,43.46,41.87,42.78,559450,42.28,43.46,41.87,42.78,559450,0.0,1.0
2022-04-08,41.63,43.41,41.47,42.45,458426,41.63,43.41,41.47,42.45,458426,0.0,1.0
2022-04-11,41.83,42.232,41.17,41.46,538730,41.83,42.232,41.17,41.46,538730,0.0,1.0
2022-04-12,41.89,43.33,41.36,42.22,469910,41.89,43.33,41.36,42.22,469910,0.0,1.0
2022-04-13,42.35,43.115,41.75,41.93,378061,42.35,43.115,41.75,41.93,378061,0.0,1.0
2022-04-14,41.4,42.53,40.74,42.12,511055,41.4,42.53,40.74,42.12,511055,0.0,1.0
2022-04-18,40.59,41.89,40.43,41.89,595381,40.59,41.89,40.43,41.89,595381,0.0,1.0
2022-04-19,41.18,41.35,40.17,41.13,574208,41.18,41.35,40.17,41.13,574208,0.0,1.0
2022-04-20,40.95,41.87,40.94,41.34,329378,40.95,41.87,40.94,41.34,329378,0.0,1.0
2022-04-21,39.08,41.29,38.84,41.13,479325,39.08,41.29,38.84,41.13,479325,0.0,1.0
2022-04-22,37.26,39.07,37.2,38.75,533371,37.26,39.07,37.2,38.75,533371,0.0,1.0
2022-04-25,38.28,38.46,36.68,36.99,519255,38.28,38.46,36.68,36.99,519255,0.0,1.0
2022-04-26,37.02,38.37,36.75,38.1,502828,37.02,38.37,36.75,38.1,502828,0.0,1.0
2022-04-27,36.47,37.31,36.18,36.69,476383,36.47,37.31,36.18,36.69,476383,0.0,1.0
2022-04-28,36.61,36.68,34.53,36.68,788073,36.61,36.68,34.53,36.68,788073,0.0,1.0
2022-04-29,32.38,34.9354,31.405,34.61,1301767,32.38,34.9354,31.405,34.61,1301767,0.0,1.0
2022-05-02,33.78,33.87,31.52,32.01,1057868,33.78,33.87,31.52,32.01,1057868,0.0,1.0
2022-05-03,33.37,34.015,32.45,33.41,624521,33.37,34.015,32.45,33.41,624521,0.0,1.0
2022-05-04,33.85,34.01,32.07,33.09,643127,33.85,34.01,32.07,33.09,643127,0.0,1.0
2022-05-05,32.28,33.41,31.42,33.41,1047849,32.28,33.41,31.42,33.41,1047849,0.0,1.0
2022-05-06,31.47,32.38,31.255,32.02,659255,31.47,32.38,31.255,32.02,659255,0.0,1.0
2022-05-09,30.67,31.7,30.31,31.0,956430,30.67,31.7,30.31,31.0,956430,0.0,1.0
2022-05-10,30.4,31.31,30.04,30.56,763298,30.4,31.31,30.04,30.56,763298,0.0,1.0
2022-05-11,27.97,30.52,27.835,29.99,803470,27.97,30.52,27.835,29.99,803470,0.0,1.0
2022-05-12,29.08,29.2,27.61,27.92,827489,29.08,29.2,27.61,27.92,827489,0.0,1.0
2022-05-13,28.74,29.54,28.25,29.44,550289,28.74,29.54,28.25,29.44,550289,0.0,1.0
2022-05-16,28.62,29.46,27.9,28.83,423749,28.62,29.46,27.9,28.83,423749,0.0,1.0
2022-05-17,29.67,29.83,28.88,29.18,411163,29.67,29.83,28.88,29.18,411163,0.0,1.0
2022-05-18,28.34,29.55,28.105,29.29,586910,28.34,29.55,28.105,29.29,586910,0.0,1.0
2022-05-19,31.69,33.54,31.34,32.59,1085553,31.69,33.54,31.34,32.59,1085553,0.0,1.0
2022-05-20,35.33,37.2,33.22,33.75,3275740,35.33,37.2,33.22,33.75,3275740,0.0,1.0
2022-05-23,36.67,40.45,36.48,40.45,4160833,36.67,40.45,36.48,40.45,4160833,0.0,1.0
2022-05-24,33.33,36.27,32.94,35.53,1372754,33.33,36.27,32.94,35.53,1372754,0.0,1.0
2022-05-25,33.74,34.6678,32.76,33.36,854648,33.74,34.6678,32.76,33.36,854648,0.0,1.0
2022-05-26,32.19,34.0,32.0,33.41,890150,32.19,34.0,32.0,33.41,890150,0.0,1.0
2022-05-27,35.22,35.2569,31.6,32.3,1125287,35.22,35.2569,31.6,32.3,1125287,0.0,1.0
2022-05-31,32.96,34.99,32.82,34.89,967432,32.96,34.99,32.82,34.89,967432,0.0,1.0
2022-06-01,32.17,33.0,31.5053,32.71,714977,32.17,33.0,31.5053,32.71,714977,0.0,1.0
2022-06-02,32.77,32.85,31.3101,32.2,432399,32.77,32.85,31.3101,32.2,432399,0.0,1.0
2022-06-03,32.24,32.99,31.38,32.46,568894,32.24,32.99,31.38,32.46,568894,0.0,1.0
2022-06-06,30.8,32.18,30.65,32.18,791420,30.8,32.18,30.65,32.18,791420,0.0,1.0
2022-06-07,32.38,32.48,30.181,30.42,656838,32.38,32.48,30.181,30.42,656838,0.0,1.0
2022-06-08,31.95,32.76,31.695,32.09,571147,31.95,32.76,31.695,32.09,571147,0.0,1.0
2022-06-09,31.5,32.2,31.15,31.63,578503,31.5,32.2,31.15,31.63,578503,0.0,1.0
2022-06-10,29.91,31.05,29.62,30.84,546147,29.91,31.05,29.62,30.84,546147,0.0,1.0
2022-06-13,28.33,29.695,28.06,29.34,644845,28.33,29.695,28.06,29.34,644845,0.0,1.0
2022-06-14,27.68,28.639,27.31,28.08,570454,27.68,28.639,27.31,28.08,570454,0.0,1.0
2022-06-15,28.4,28.7088,27.4076,27.83,553405,28.4,28.7088,27.4076,27.83,553405,0.0,1.0
2022-06-16,27.42,27.8,26.85,27.56,453534,27.42,27.8,26.85,27.56,453534,0.0,1.0
2022-06-17,28.55,28.8384,27.55,27.55,1687360,28.55,28.8384,27.55,27.55,1687360,0.0,1.0
2022-06-21,29.15,29.78,28.61,29.09,526165,29.15,29.78,28.61,29.09,526165,0.0,1.0
2022-06-22,30.17,30.52,28.64,28.64,427620,30.17,30.52,28.64,28.64,427620,0.0,1.0
2022-06-23,32.34,32.35,30.58,30.58,558638,32.34,32.35,30.58,30.58,558638,0.0,1.0
2022-06-24,32.76,33.15,31.95,32.85,783681,32.76,33.15,31.95,32.85,783681,0.0,1.0
2022-06-27,32.65,32.95,32.1247,32.44,448853,32.65,32.95,32.1247,32.44,448853,0.0,1.0
2022-06-28,31.25,33.05,31.16,32.93,404631,31.25,33.05,31.16,32.93,404631,0.0,1.0
2022-06-29,30.53,31.43,30.2,31.43,386509,30.53,31.43,30.2,31.43,386509,0.0,1.0
2022-06-30,31.04,31.81,30.04,30.4,545932,31.04,31.81,30.04,30.4,545932,0.0,1.0
2022-07-01,31.83,32.06,30.41,31.05,448471,31.83,32.06,30.41,31.05,448471,0.0,1.0
2022-07-05,33.26,33.27,30.97,31.4,622757,33.26,33.27,30.97,31.4,622757,0.0,1.0
2022-07-06,32.84,33.54,32.5369,33.11,359493,32.84,33.54,32.5369,33.11,359493,0.0,1.0
2022-07-07,33.45,33.57,32.68,33.25,383266,33.45,33.57,32.68,33.25,383266,0.0,1.0
2022-07-08,33.69,33.95,32.98,33.18,321260,33.69,33.95,32.98,33.18,321260,0.0,1.0
2022-07-11,32.16,33.5,32.12,33.5,498569,32.16,33.5,32.12,33.5,498569,0.0,1.0
2022-07-12,31.31,32.32,30.99,32.19,529227,31.31,32.32,30.99,32.19,529227,0.0,1.0
2022-07-13,31.5,31.7,30.52,30.53,921822,31.5,31.7,30.52,30.53,921822,0.0,1.0
2022-07-14,29.27,31.13,29.06,31.0,413054,29.27,31.13,29.06,31.0,413054,0.0,1.0
2022-07-15,30.53,30.99,29.265,29.88,461481,30.53,30.99,29.265,29.88,461481,0.0,1.0
2022-07-18,30.16,31.63,29.95,30.89,459347,30.16,31.63,29.95,30.89,459347,0.0,1.0
2022-07-19,31.88,31.91,30.735,31.14,466818,31.88,31.91,30.735,31.14,466818,0.0,1.0
2022-07-20,31.64,32.485,31.02,31.6,328085,31.64,32.485,31.02,31.6,328085,0.0,1.0
2022-07-21,31.62,31.62,30.67,31.41,408995,31.62,31.62,30.67,31.41,408995,0.0,1.0
2022-07-22,31.25,31.88,30.9,31.81,438994,31.25,31.88,30.9,31.81,438994,0.0,1.0
2022-07-25,33.21,33.55,31.76,33.3,669748,33.21,33.55,31.76,33.3,669748,0.0,1.0
2022-07-26,34.39,34.7731,32.68,33.06,768770,34.39,34.7731,32.68,33.06,768770,0.0,1.0
2022-07-27,35.52,35.63,33.665,34.39,807311,35.52,35.63,33.665,34.39,807311,0.0,1.0
2022-07-28,35.8,36.14,34.7201,35.34,527088,35.8,36.14,34.7201,35.34,527088,0.0,1.0
2022-07-29,34.64,36.015,34.13,35.61,558514,34.64,36.015,34.13,35.61,558514,0.0,1.0
2022-08-01,34.23,35.26,34.0402,34.61,582397,34.23,35.26,34.0402,34.61,582397,0.0,1.0
2022-08-02,30.26,33.37,27.13,33.31,1562175,30.26,33.37,27.13,33.31,1562175,0.0,1.0
2022-08-03,30.72,31.4113,30.03,30.75,857231,30.72,31.4113,30.03,30.75,857231,0.0,1.0
2022-08-04,32.74,32.76,30.6,31.02,1010396,32.74,32.76,30.6,31.02,1010396,0.0,1.0
2022-08-05,31.65,32.07,31.03,31.65,841474,31.65,32.07,31.03,31.65,841474,0.0,1.0
2022-08-08,30.55,32.15,30.55,31.85,611762,30.55,32.15,30.55,31.85,611762,0.0,1.0
2022-08-09,29.72,30.68,29.36,30.01,721622,29.72,30.68,29.36,30.01,721622,0.0,1.0
2022-08-10,30.5,30.6,29.7,30.48,551152,30.5,30.6,29.7,30.48,551152,0.0,1.0
2022-08-11,29.89,30.94,29.59,30.51,831099,29.89,30.94,29.59,30.51,831099,0.0,1.0
2022-08-12,30.5,30.87,29.6,30.45,1133343,30.5,30.87,29.6,30.45,1133343,0.0,1.0
2022-08-15,30.5,30.5,29.56,29.78,831360,30.5,30.5,29.56,29.78,831360,0.0,1.0
2022-08-16,29.39,30.36,29.05,30.36,725350,29.39,30.36,29.05,30.36,725350,0.0,1.0
2022-08-17,28.43,29.26,28.43,28.99,529101,28.43,29.26,28.43,28.99,529101,0.0,1.0
2022-08-18,28.5,28.68,28.01,28.65,598180,28.5,28.68,28.01,28.65,598180,0.0,1.0
2022-08-19,28.11,28.515,27.8639,28.38,372253,28.11,28.515,27.8639,28.38,372253,0.0,1.0
2022-08-22,27.29,27.93,27.15,27.71,467499,27.29,27.93,27.15,27.71,467499,0.0,1.0
2022-08-23,27.29,27.57,26.88,27.27,456012,27.29,27.57,26.88,27.27,456012,0.0,1.0
2022-08-24,27.0,27.51,26.7877,27.09,530849,27.0,27.51,26.7877,27.09,530849,0.0,1.0
2022-08-25,27.5,27.63,27.06,27.29,529586,27.5,27.63,27.06,27.29,529586,0.0,1.0
2022-08-26,25.62,27.35,25.21,27.35,665781,25.62,27.35,25.21,27.35,665781,0.0,1.0
2022-08-29,24.61,25.76,24.585,25.09,651912,24.61,25.76,24.585,25.09,651912,0.0,1.0
2022-08-30,24.2,24.97,24.12,24.91,764955,24.2,24.97,24.12,24.91,764955,0.0,1.0
2022-08-31,24.02,24.43,23.65,24.18,686821,24.02,24.43,23.65,24.18,686821,0.0,1.0
2022-09-01,23.69,23.71,22.85,23.66,693236,23.69,23.71,22.85,23.66,693236,0.0,1.0
2022-09-02,23.01,24.18,22.85,23.93,671078,23.01,24.18,22.85,23.93,671078,0.0,1.0
2022-09-06,22.31,22.9,21.86,22.9,692819,22.31,22.9,21.86,22.9,692819,0.0,1.0
2022-09-07,22.74,22.83,21.91,22.32,665079,22.74,22.83,21.91,22.32,665079,0.0,1.0
2022-09-08,23.0,23.085,22.37,22.42,399700,23.0,23.085,22.37,22.42,399700,0.0,1.0
2022-09-09,25.07,25.19,23.22,23.22,641224,25.07,25.19,23.22,23.22,641224,0.0,1.0
2022-09-12,25.05,25.49,24.7,25.1,467455,25.05,25.49,24.7,25.1,467455,0.0,1.0
2022-09-13,22.87,24.39,22.61,24.28,664233,22.87,24.39,22.61,24.28,664233,0.0,1.0
2022-09-14,22.72,23.31,22.28,23.07,499865,22.72,23.31,22.28,23.07,499865,0.0,1.0
2022-09-15,23.06,23.39,22.63,22.63,598402,23.06,23.39,22.63,22.63,598402,0.0,1.0
2022-09-16,22.95,23.4459,22.52,23.06,1619859,22.95,23.4459,22.52,23.06,1619859,0.0,1.0
2022-09-19,22.5,22.61,21.82,22.52,717502,22.5,22.61,21.82,22.52,717502,0.0,1.0
2022-09-20,21.79,22.36,21.68,22.13,487963,21.79,22.36,21.68,22.13,487963,0.0,1.0
2022-09-21,21.37,22.35,21.33,21.86,641051,21.37,22.35,21.33,21.86,641051,0.0,1.0
2022-09-22,21.14,21.36,20.77,21.2,496363,21.14,21.36,20.77,21.2,496363,0.0,1.0
2022-09-23,20.86,21.02,20.34,20.67,672579,20.86,21.02,20.34,20.67,672579,0.0,1.0
2022-09-26,20.09,21.42,20.06,20.8,479297,20.09,21.42,20.06,20.8,479297,0.0,1.0
2022-09-27,20.53,20.77,20.24,20.48,535458,20.53,20.77,20.24,20.48,535458,0.0,1.0
2022-09-28,21.33,21.57,20.54,20.98,608388,21.33,21.57,20.54,20.98,608388,0.0,1.0
2022-09-29,20.78,20.96,20.29,20.96,521899,20.78,20.96,20.29,20.96,521899,0.0,1.0
2022-09-30,20.99,21.88,20.89,20.89,519483,20.99,21.88,20.89,20.89,519483,0.0,1.0
2022-10-03,21.07,21.63,20.99,21.49,764613,21.07,21.63,20.99,21.49,764613,0.0,1.0
2022-10-04,21.42,21.75,21.16,21.54,1020953,21.42,21.75,21.16,21.54,1020953,0.0,1.0
2022-10-05,20.84,21.13,20.25,20.91,512745,20.84,21.13,20.25,20.91,512745,0.0,1.0
2022-10-06,20.68,20.93,20.335,20.6,455808,20.68,20.93,20.335,20.6,455808,0.0,1.0
2022-10-07,19.51,20.44,19.395,20.37,771432,19.51,20.44,19.395,20.37,771432,0.0,1.0
2022-10-10,19.68,20.01,19.41,19.47,637830,19.68,20.01,19.41,19.47,637830,0.0,1.0
2022-10-11,19.87,20.52,19.3,19.46,667260,19.87,20.52,19.3,19.46,667260,0.0,1.0
2022-10-12,19.67,19.95,19.57,19.86,550323,19.67,19.95,19.57,19.86,550323,0.0,1.0
2022-10-13,19.96,20.21,19.0,19.04,423923,19.96,20.21,19.0,19.04,423923,0.0,1.0
2022-10-14,19.43,20.36,19.4,20.06,413989,19.43,20.36,19.4,20.06,413989,0.0,1.0
2022-10-17,20.09,20.3,19.57,19.8,745290,20.09,20.3,19.57,19.8,745290,0.0,1.0
2022-10-18,19.54,20.79,19.3,20.55,538050,19.54,20.79,19.3,20.55,538050,0.0,1.0
2022-10-19,18.55,19.55,18.34,19.33,801494,18.55,19.55,18.34,19.33,801494,0.0,1.0
2022-10-20,18.17,19.11,18.12,18.61,491146,18.17,19.11,18.12,18.61,491146,0.0,1.0
2022-10-21,18.66,18.74,18.0,18.21,702286,18.66,18.74,18.0,18.21,702286,0.0,1.0
2022-10-24,18.42,18.8,18.185,18.62,434147,18.42,18.8,18.185,18.62,434147,0.0,1.0
2022-10-25,19.16,19.3597,18.29,18.39,799326,19.16,19.3597,18.29,18.39,799326,0.0,1.0
2022-10-26,21.23,21.88,19.275,19.35,858703,21.23,21.88,19.275,19.35,858703,0.0,1.0
2022-10-27,20.87,21.65,20.655,21.49,652167,20.87,21.65,20.655,21.49,652167,0.0,1.0
2022-10-28,21.45,21.5,20.61,20.98,618528,21.45,21.5,20.61,20.98,618528,0.0,1.0
2022-10-31,20.86,21.45,20.82,21.15,565034,20.86,21.45,20.82,21.15,565034,0.0,1.0
2022-11-01,20.92,21.56,20.85,21.25,433651,20.92,21.56,20.85,21.25,433651,0.0,1.0
2022-11-02,20.08,21.22,20.06,20.7,591376,20.08,21.22,20.06,20.7,591376,0.0,1.0
2022-11-03,19.53,19.92,19.16,19.62,390483,19.53,19.92,19.16,19.62,390483,0.0,1.0
2022-11-04,19.96,20.33,19.38,19.88,625272,19.96,20.33,19.38,19.88,625272,0.0,1.0
2022-11-07,20.3,20.54,19.89,20.13,506560,20.3,20.54,19.89,20.13,506560,0.0,1.0
2022-11-08,19.73,20.51,19.48,20.33,611469,19.73,20.51,19.48,20.33,611469,0.0,1.0
2022-11-09,12.85,17.39,12.0,17.39,3885881,12.85,17.39,12.0,17.39,3885881,0.0,1.0
2022-11-10,15.0,15.39,13.27,13.49,2458530,15.0,15.39,13.27,13.49,2458530,0.0,1.0
2022-11-11,15.74,15.95,14.39,14.43,1130253,15.74,15.95,14.39,14.43,1130253,0.0,1.0
2022-11-14,13.45,15.68,13.42,15.5,1088683,13.45,15.68,13.42,15.5,1088683,0.0,1.0
2022-11-15,13.31,14.34,13.19,13.75,1158459,13.31,14.34,13.19,13.75,1158459,0.0,1.0
2022-11-16,12.19,13.32,12.1488,13.1,1184620,12.19,13.32,12.1488,13.1,1184620,0.0,1.0
2022-11-17,12.11,12.385,11.89,12.1,926035,12.11,12.385,11.89,12.1,926035,0.0,1.0
2022-11-18,12.32,12.54,11.77,12.45,967881,12.32,12.54,11.77,12.45,967881,0.0,1.0
2022-11-21,11.84,12.245,11.8,12.23,678223,11.84,12.245,11.8,12.23,678223,0.0,1.0
2022-11-22,12.05,12.34,11.72,11.95,844960,12.05,12.34,11.72,11.95,844960,0.0,1.0
2022-11-23,11.83,12.09,11.5768,11.91,665853,11.83,12.09,11.5768,11.91,665853,0.0,1.0
2022-11-25,11.9,12.17,11.62,11.68,373282,11.9,12.17,11.62,11.68,373282,0.0,1.0
2022-11-28,11.61,12.04,11.52,11.8,882293,11.61,12.04,11.52,11.8,882293,0.0,1.0
2022-11-29,11.77,11.93,11.51,11.64,2191168,11.77,11.93,11.51,11.64,2191168,0.0,1.0
2022-11-30,12.3,12.32,11.34,11.73,1373256,12.3,12.32,11.34,11.73,1373256,0.0,1.0
2022-12-01,11.81,12.55,11.64,12.4,902906,11.81,12.55,11.64,12.4,902906,0.0,1.0
2022-12-02,12.0,12.01,11.47,11.65,937696,12.0,12.01,11.47,11.65,937696,0.0,1.0
2022-12-05,11.79,12.24,11.71,11.96,820295,11.79,12.24,11.71,11.96,820295,0.0,1.0
2022-12-06,12.19,12.28,11.5,12.03,1247872,12.19,12.28,11.5,12.03,1247872,0.0,1.0
2022-12-07,12.38,12.53,11.95,12.12,840908,12.38,12.53,11.95,12.12,840908,0.0,1.0
2022-12-08,12.46,12.87,12.3,12.54,887996,12.46,12.87,12.3,12.54,887996,0.0,1.0
2022-12-09,12.11,12.59,12.11,12.31,649311,12.11,12.59,12.11,12.31,649311,0.0,1.0
2022-12-12,11.91,12.155,11.62,12.15,828786,11.91,12.155,11.62,12.15,828786,0.0,1.0
2022-12-13,12.06,12.94,11.85,12.47,1382924,12.06,12.94,11.85,12.47,1382924,0.0,1.0
2022-12-14,11.91,12.12,11.6682,12.04,791296,11.91,12.12,11.6682,12.04,791296,0.0,1.0
2022-12-15,11.14,11.83,11.05,11.7,1216433,11.14,11.83,11.05,11.7,1216433,0.0,1.0
2022-12-16,11.3,11.54,10.795,11.0,3850783,11.3,11.54,10.795,11.0,3850783,0.0,1.0
2022-12-19,11.16,11.42,10.76,11.2,1434418,11.16,11.42,10.76,11.2,1434418,0.0,1.0
2022-12-20,11.43,11.49,11.02,11.2,965038,11.43,11.49,11.02,11.2,965038,0.0,1.0
2022-12-21,11.51,11.87,11.305,11.56,905741,11.51,11.87,11.305,11.56,905741,0.0,1.0
2022-12-22,11.04,11.35,10.61,11.35,1323602,11.04,11.35,10.61,11.35,1323602,0.0,1.0
2022-12-23,11.0,11.26,10.81,11.0,690149,11.0,11.26,10.81,11.0,690149,0.0,1.0
2022-12-27,11.03,11.13,10.65,11.0,796960,11.03,11.13,10.65,11.0,796960,0.0,1.0
2022-12-28,11.12,11.245,10.91,11.06,733258,11.12,11.245,10.91,11.06,733258,0.0,1.0
2022-12-29,11.85,12.15,11.2001,11.27,1124088,11.85,12.15,11.2001,11.27,1124088,0.0,1.0
2022-12-30,11.81,11.85,11.41,11.77,700737,11.81,11.85,11.41,11.77,700737,0.0,1.0
2023-01-03,12.02,12.2,11.8,12.06,786421,12.02,12.2,11.8,12.06,786421,0.0,1.0
2023-01-04,12.49,12.69,12.07,12.2,811557,12.49,12.69,12.07,12.2,811557,0.0,1.0
2023-01-05,12.35,12.44,12.085,12.41,760150,12.35,12.44,12.085,12.41,760150,0.0,1.0
2023-01-06,13.56,13.84,12.465,12.81,1409504,13.56,13.84,12.465,12.81,1409504,0.0,1.0
2023-01-09,13.14,13.798,12.8191,13.66,1075272,13.14,13.798,12.8191,13.66,1075272,0.0,1.0
2023-01-10,13.67,13.75,13.16,13.16,861286,13.67,13.75,13.16,13.16,861286,0.0,1.0
2023-01-11,13.47,13.9,13.28,13.6,919861,13.47,13.9,13.28,13.6,919861,0.0,1.0
2023-01-12,13.94,13.95,13.35,13.59,1080492,13.94,13.95,13.35,13.59,1080492,0.0,1.0
2023-01-13,13.43,13.98,13.14,13.69,1001855,13.43,13.98,13.14,13.69,1001855,0.0,1.0
2023-01-17,13.2,13.485,13.11,13.36,606947,13.2,13.485,13.11,13.36,606947,0.0,1.0
2023-01-18,13.28,13.71,13.14,13.37,1029925,13.28,13.71,13.14,13.37,1029925,0.0,1.0
2023-01-19,13.04,13.39,12.91,13.1,847710,13.04,13.39,12.91,13.1,847710,0.0,1.0
2023-01-20,13.47,13.5,12.86,13.14,766701,13.47,13.5,12.86,13.14,766701,0.0,1.0
2023-01-23,13.53,13.84,13.3992,13.45,813470,13.53,13.84,13.3992,13.45,813470,0.0,1.0
2023-01-24,13.11,14.2,13.03,13.59,501193,13.11,14.2,13.03,13.59,501193,0.0,1.0
2023-01-25,13.46,13.46,12.9,12.95,457110,13.46,13.46,12.9,12.95,457110,0.0,1.0
2023-01-26,13.12,13.64,12.94,13.48,632278,13.12,13.64,12.94,13.48,632278,0.0,1.0
2023-01-27,13.47,13.54,13.06,13.06,400946,13.47,13.54,13.06,13.06,400946,0.0,1.0
2023-01-30,12.92,13.46,12.88,13.32,544509,12.92,13.46,12.88,13.32,544509,0.0,1.0
2023-01-31,13.19,13.4,13.0,13.0,833686,13.19,13.4,13.0,13.0,833686,0.0,1.0
2023-02-01,13.65,13.87,12.85,13.09,732789,13.65,13.87,12.85,13.09,732789,0.0,1.0
2023-02-02,14.55,14.88,13.91,13.98,916781,14.55,14.88,13.91,13.98,916781,0.0,1.0
2023-02-03,13.97,14.46,13.88,14.22,633579,13.97,14.46,13.88,14.22,633579,0.0,1.0
2023-02-06,13.69,13.97,13.6,13.81,370902,13.69,13.97,13.6,13.81,370902,0.0,1.0
2023-02-07,14.1,14.12,13.47,13.71,683612,14.1,14.12,13.47,13.71,683612,0.0,1.0
2023-02-08,13.25,14.1,13.25,13.99,518690,13.25,14.1,13.25,13.99,518690,0.0,1.0
2023-02-09,12.95,13.73,12.88,13.65,529817,12.95,13.73,12.88,13.65,529817,0.0,1.0
2023-02-10,13.01,13.09,12.6,12.87,537309,13.01,13.09,12.6,12.87,537309,0.0,1.0
2023-02-13,13.15,13.23,12.8471,13.04,788708,13.15,13.23,12.8471,13.04,788708,0.0,1.0
2023-02-14,13.26,13.3612,12.87,13.18,680590,13.26,13.3612,12.87,13.18,680590,0.0,1.0
2023-02-15,14.92,14.945,13.655,14.0,1932780,14.92,14.945,13.655,14.0,1932780,0.0,1.0
2023-02-16,14.78,16.52,14.42,16.22,3273062,14.78,16.52,14.42,16.22,3273062,0.0,1.0
2023-02-17,16.29,16.4699,14.62,14.75,2325723,16.29,16.4699,14.62,14.75,2325723,0.0,1.0
2023-02-21,13.91,16.6643,13.88,16.2,1887819,13.91,16.6643,13.88,16.2,1887819,0.0,1.0
2023-02-22,13.98,14.06,13.285,14.0,1453817,13.98,14.06,13.285,14.0,1453817,0.0,1.0
2023-02-23,14.3,14.34,13.76,14.11,1028899,14.3,14.34,13.76,14.11,1028899,0.0,1.0
2023-02-24,13.71,13.9899,13.52,13.98,906916,13.71,13.9899,13.52,13.98,906916,0.0,1.0
2023-02-27,14.0,14.39,13.75,13.99,1115770,14.0,14.39,13.75,13.99,1115770,0.0,1.0
2023-02-28,12.38,13.53,11.63,13.27,4202435,12.38,13.53,11.63,13.27,4202435,0.0,1.0
2023-03-01,12.06,12.54,11.79,12.39,1472046,12.06,12.54,11.79,12.39,1472046,0.0,1.0
2023-03-02,11.81,11.94,11.49,11.81,1100754,11.81,11.94,11.49,11.81,1100754,0.0,1.0
2023-03-03,11.66,11.92,11.64,11.92,1341979,11.66,11.92,11.64,11.92,1341979,0.0,1.0
2023-03-06,10.98,11.8076,10.89,11.7,1497317,10.98,11.8076,10.89,11.7,1497317,0.0,1.0
2023-03-07,10.72,11.06,10.54,10.97,1365850,10.72,11.06,10.54,10.97,1365850,0.0,1.0
2023-03-08,10.35,10.8,10.33,10.6,1135017,10.35,10.8,10.33,10.6,1135017,0.0,1.0
2023-03-09,10.18,10.93,10.14,10.63,1723668,10.18,10.93,10.14,10.63,1723668,0.0,1.0
2023-03-10,9.69,10.075,9.4,10.02,2116050,9.69,10.075,9.4,10.02,2116050,0.0,1.0
2023-03-13,9.53,9.85,9.4401,9.47,1286304,9.53,9.85,9.4401,9.47,1286304,0.0,1.0
2023-03-14,9.7,10.04,9.56,9.82,1230079,9.7,10.04,9.56,9.82,1230079,0.0,1.0
2023-03-15,9.65,9.7,9.17,9.37,960175,9.65,9.7,9.17,9.37,960175,0.0,1.0
2023-03-16,9.65,9.73,9.3,9.51,773957,9.65,9.73,9.3,9.51,773957,0.0,1.0
2023-03-17,8.12,8.86,8.11,8.8,3400073,8.12,8.86,8.11,8.8,3400073,0.0,1.0
2023-03-20,8.07,8.395,8.01,8.16,1204081,8.07,8.395,8.01,8.16,1204081,0.0,1.0
2023-03-21,8.17,8.31,8.01,8.24,1084270,8.17,8.31,8.01,8.24,1084270,0.0,1.0
2023-03-22,7.79,8.2301,7.77,8.15,1055177,7.79,8.2301,7.77,8.15,1055177,0.0,1.0
2023-03-23,7.86,8.22,7.74,7.93,1355417,7.86,8.22,7.74,7.93,1355417,0.0,1.0
2023-03-24,8.1,8.11,7.77,7.77,1154184,8.1,8.11,7.77,7.77,1154184,0.0,1.0
2023-03-27,8.86,8.895,8.24,8.29,1600294,8.86,8.895,8.24,8.29,1600294,0.0,1.0
2023-03-28,8.9,9.22,8.65,9.21,1539942,8.9,9.22,8.65,9.21,1539942,0.0,1.0
2023-03-29,9.35,10.7,8.78,10.66,16538900,9.35,10.7,8.78,10.66,16538900,0.0,1.0
2023-03-30,10.18,10.73,9.41,9.48,7232078,10.18,10.73,9.41,9.48,7232078,0.0,1.0
2023-03-31,10.36,10.46,9.73,10.26,2548598,10.36,10.46,9.73,10.26,2548598,0.0,1.0
2023-04-03,9.79,10.38,9.47,10.38,2237508,9.79,10.38,9.47,10.38,2237508,0.0,1.0
2023-04-04,9.88,10.06,9.6119,9.77,1298415,9.88,10.06,9.6119,9.77,1298415,0.0,1.0
2023-04-05,10.27,10.28,9.77,9.78,1407967,10.27,10.28,9.77,9.78,1407967,0.0,1.0
2023-04-06,10.56,10.685,10.08,10.33,1305561,10.56,10.685,10.08,10.33,1305561,0.0,1.0
2023-04-10,12.38,12.555,10.97,11.15,4482239,12.38,12.555,10.97,11.15,4482239,0.0,1.0
2023-04-11,13.21,13.67,12.28,12.62,2653103,13.21,13.67,12.28,12.62,2653103,0.0,1.0
2023-04-12,12.39,13.405,12.33,13.37,2293064,12.39,13.405,12.33,13.37,2293064,0.0,1.0
2023-04-13,12.62,12.94,12.14,12.44,1881536,12.62,12.94,12.14,12.44,1881536,0.0,1.0
2023-04-14,11.85,12.8696,11.66,12.71,1532723,11.85,12.8696,11.66,12.71,1532723,0.0,1.0
2023-04-17,11.71,12.01,11.53,11.84,1540559,11.71,12.01,11.53,11.84,1540559,0.0,1.0
2023-04-18,10.94,11.66,10.71,11.52,2078379,10.94,11.66,10.71,11.52,2078379,0.0,1.0
2023-04-19,10.7,10.9199,10.3838,10.78,1426313,10.7,10.9199,10.3838,10.78,1426313,0.0,1.0
2023-04-20,10.26,10.6115,10.14,10.53,1345671,10.26,10.6115,10.14,10.53,1345671,0.0,1.0
2023-04-21,10.37,10.52,10.07,10.32,1092038,10.37,10.52,10.07,10.32,1092038,0.0,1.0
2023-04-24,10.14,10.32,9.85,10.2,1040628,10.14,10.32,9.85,10.2,1040628,0.0,1.0
2023-04-25,9.48,10.0753,9.455,10.01,1195236,9.48,10.0753,9.455,10.01,1195236,0.0,1.0
2023-04-26,8.99,9.59,8.92,9.48,1020236,8.99,9.59,8.92,9.48,1020236,0.0,1.0
2023-04-27,8.59,9.06,8.54,9.06,1163668,8.59,9.06,8.54,9.06,1163668,0.0,1.0
2023-04-28,8.83,9.21,8.6,8.66,1162284,8.83,9.21,8.6,8.66,1162284,0.0,1.0
2023-05-01,8.87,9.0614,8.65,8.72,1008839,8.87,9.0614,8.65,8.72,1008839,0.0,1.0
2023-05-02,8.27,8.76,8.195,8.74,1176906,8.27,8.76,8.195,8.74,1176906,0.0,1.0
2023-05-03,8.44,8.63,8.2,8.2,1143400,8.44,8.63,8.2,8.2,1143400,0.0,1.0
2023-05-04,8.54,8.565,8.21,8.38,1007905,8.54,8.565,8.21,8.38,1007905,0.0,1.0
2023-05-05,8.96,9.03,8.735,8.8,956932,8.96,9.03,8.735,8.8,956932,0.0,1.0
2023-05-08,9.12,9.13,8.8,9.05,1244780,9.12,9.13,8.8,9.05,1244780,0.0,1.0
2023-05-09,9.7,9.76,8.72,9.0,2035886,9.7,9.76,8.72,9.0,2035886,0.0,1.0
2023-05-10,10.81,10.81,8.33,8.92,3012409,10.81,10.81,8.33,8.92,3012409,0.0,1.0
2023-05-11,10.51,10.8799,10.05,10.73,1633498,10.51,10.8799,10.05,10.73,1633498,0.0,1.0
2023-05-12,9.18,10.618,8.685,10.53,1931472,9.18,10.618,8.685,10.53,1931472,0.0,1.0
2023-05-15,9.29,9.69,8.86,9.09,1220319,9.29,9.69,8.86,9.09,1220319,0.0,1.0
2023-05-16,8.87,9.09,8.47,9.09,1354286,8.87,9.09,8.47,9.09,1354286,0.0,1.0
2023-05-17,9.04,9.0799,8.53,8.93,1088354,9.04,9.0799,8.53,8.93,1088354,0.0,1.0
2023-05-18,8.64,9.03,8.4,8.88,1287050,8.64,9.03,8.4,8.88,1287050,0.0,1.0
2023-05-19,8.17,8.705,8.16,8.64,1198796,8.17,8.705,8.16,8.64,1198796,0.0,1.0
2023-05-22,8.57,8.67,8.14,8.19,1000641,8.57,8.67,8.14,8.19,1000641,0.0,1.0
2023-05-23,8.74,9.17,8.57,8.57,782987,8.74,9.17,8.57,8.57,782987,0.0,1.0
2023-05-24,8.42,8.73,8.25,8.65,913479,8.42,8.73,8.25,8.65,913479,0.0,1.0
2023-05-25,8.15,8.38,8.01,8.38,872938,8.15,8.38,8.01,8.38,872938,0.0,1.0
2023-05-26,8.17,8.225,8.01,8.17,765984,8.17,8.225,8.01,8.17,765984,0.0,1.0
2023-05-30,8.22,8.57,8.0265,8.24,1193966,8.22,8.57,8.0265,8.24,1193966,0.0,1.0
2023-05-31,8.53,8.63,8.13,8.22,1105862,8.53,8.63,8.13,8.22,1105862,0.0,1.0
2023-06-01,8.2,8.57,8.16,8.57,890110,8.2,8.57,8.16,8.57,890110,0.0,1.0
2023-06-02,8.24,8.45,8.16,8.35,1028298,8.24,8.45,8.16,8.35,1028298,0.0,1.0
2023-06-05,7.91,8.22,7.855,8.21,1128164,7.91,8.22,7.855,8.21,1128164,0.0,1.0
2023-06-06,8.01,8.22,7.75,7.84,1207904,8.01,8.22,7.75,7.84,1207904,0.0,1.0
2023-06-07,8.5,8.52,8.01,8.07,1255577,8.5,8.52,8.01,8.07,1255577,0.0,1.0
2023-06-08,8.39,8.51,8.18,8.3,916658,8.39,8.51,8.18,8.3,916658,0.0,1.0
2023-06-09,8.25,8.62,8.15,8.41,854302,8.25,8.62,8.15,8.41,854302,0.0,1.0
2023-06-12,8.25,8.34,8.08,8.25,1155979,8.25,8.34,8.08,8.25,1155979,0.0,1.0
2023-06-13,8.09,8.55,8.06,8.36,1192239,8.09,8.55,8.06,8.36,1192239,0.0,1.0
2023-06-14,8.03,8.34,7.9,8.18,1496205,8.03,8.34,7.9,8.18,1496205,0.0,1.0
2023-06-15,8.09,8.16,7.87,7.99,1111574,8.09,8.16,7.87,7.99,1111574,0.0,1.0
2023-06-16,8.42,8.4999,7.93,8.21,6542702,8.42,8.4999,7.93,8.21,6542702,0.0,1.0
2023-06-20,9.35,9.6,8.3,8.44,2341725,9.35,9.6,8.3,8.44,2341725,0.0,1.0
2023-06-21,9.73,9.96,9.2,9.29,1994097,9.73,9.96,9.2,9.29,1994097,0.0,1.0
2023-06-22,9.6,9.73,9.2806,9.73,1195064,9.6,9.73,9.2806,9.73,1195064,0.0,1.0
2023-06-23,9.32,9.57,9.09,9.46,1164062,9.32,9.57,9.09,9.46,1164062,0.0,1.0
2023-06-26,9.27,9.66,9.25,9.45,944666,9.27,9.66,9.25,9.45,944666,0.0,1.0
2023-06-27,8.44,9.23,8.375,9.14,1514511,8.44,9.23,8.375,9.14,1514511,0.0,1.0
2023-06-28,7.69,8.36,7.64,8.35,2042167,7.69,8.36,7.64,8.35,2042167,0.0,1.0
2023-06-29,7.62,7.95,7.45,7.66,1710929,7.62,7.95,7.45,7.66,1710929,0.0,1.0
2023-06-30,7.35,7.71,7.33,7.7,1471810,7.35,7.71,7.33,7.7,1471810,0.0,1.0
2023-07-03,7.57,7.7,7.35,7.4,734866,7.57,7.7,7.35,7.4,734866,0.0,1.0
2023-07-05,7.36,7.6,7.25,7.5,1377599,7.36,7.6,7.25,7.5,1377599,0.0,1.0
2023-07-06,6.92,7.32,6.77,7.32,1703004,6.92,7.32,6.77,7.32,1703004,0.0,1.0
2023-07-07,7.04,7.305,6.92,6.92,1050018,7.04,7.305,6.92,6.92,1050018,0.0,1.0
2023-07-10,7.17,7.27,7.0,7.07,1346560,7.17,7.27,7.0,7.07,1346560,0.0,1.0
2023-07-11,7.28,7.44,7.02,7.17,886285,7.28,7.44,7.02,7.17,886285,0.0,1.0
2023-07-12,7.38,7.5,7.1238,7.44,910273,7.38,7.5,7.1238,7.44,910273,0.0,1.0
2023-07-13,7.28,7.65,7.255,7.36,751054,7.28,7.65,7.255,7.36,751054,0.0,1.0
2023-07-14,7.21,7.32,7.13,7.26,653475,7.21,7.32,7.13,7.26,653475,0.0,1.0
2023-07-17,7.29,7.39,7.135,7.22,838657,7.29,7.39,7.135,7.22,838657,0.0,1.0
2023-07-18,7.05,7.575,7.04,7.29,921757,7.05,7.575,7.04,7.29,921757,0.0,1.0
2023-07-19,7.17,7.36,6.96,7.22,1119309,7.17,7.36,6.96,7.22,1119309,0.0,1.0
2023-07-20,7.06,7.3,7.015,7.3,839234,7.06,7.3,7.015,7.3,839234,0.0,1.0
2023-07-21,7.51,7.93,7.06,7.57,4098470,7.51,7.93,7.06,7.57,4098470,0.0,1.0
2023-07-24,7.33,7.71,7.3,7.43,1402145,7.33,7.71,7.3,7.43,1402145,0.0,1.0
2023-07-25,7.01,7.32,6.93,7.25,2157581,7.01,7.32,6.93,7.25,2157581,0.0,1.0
2023-07-26,7.16,7.2206,6.98,7.0,1025491,7.16,7.2206,6.98,7.0,1025491,0.0,1.0
2023-07-27,6.9,7.36,6.815,7.27,1384525,6.9,7.36,6.815,7.27,1384525,0.0,1.0
2023-07-28,6.78,7.08,6.72,7.08,1640724,6.78,7.08,6.72,7.08,1640724,0.0,1.0
2023-07-31,6.88,6.985,6.75,6.8,1562913,6.88,6.985,6.75,6.8,1562913,0.0,1.0
2023-08-01,7.91,8.21,7.3,7.35,4107495,7.91,8.21,7.3,7.35,4107495,0.0,1.0
2023-08-02,7.21,7.75,7.13,7.69,1518773,7.21,7.75,7.13,7.69,1518773,0.0,1.0
2023-08-03,7.2,7.3,7.025,7.24,1080560,7.2,7.3,7.025,7.24,1080560,0.0,1.0
2023-08-04,7.31,7.49,7.1613,7.28,1044148,7.31,7.49,7.1613,7.28,1044148,0.0,1.0
2023-08-07,7.4,7.52,7.2,7.39,1496221,7.4,7.52,7.2,7.39,1496221,0.0,1.0
2023-08-08,7.2,7.38,7.01,7.38,1481190,7.2,7.38,7.01,7.38,1481190,0.0,1.0
2023-08-09,5.92,7.065,5.53,7.04,5173981,5.92,7.065,5.53,7.04,5173981,0.0,1.0
2023-08-10,5.72,6.05,5.61,5.9,2466540,5.72,6.05,5.61,5.9,2466540,0.0,1.0
2023-08-11,5.48,5.69,5.275,5.62,2601247,5.48,5.69,5.275,5.62,2601247,0.0,1.0
2023-08-14,5.49,5.54,5.23,5.37,1641425,5.49,5.54,5.23,5.37,1641425,0.0,1.0
2023-08-15,5.19,5.49,5.145,5.44,1869201,5.19,5.49,5.145,5.44,1869201,0.0,1.0
2023-08-16,5.13,5.21,5.055,5.13,1885769,5.13,5.21,5.055,5.13,1885769,0.0,1.0
2023-08-17,5.12,5.29,5.01,5.23,1397642,5.12,5.29,5.01,5.23,1397642,0.0,1.0
2023-08-18,4.97,5.22,4.95,5.08,1232551,4.97,5.22,4.95,5.08,1232551,0.0,1.0
2023-08-21,4.76,4.97,4.74,4.97,1920744,4.76,4.97,4.74,4.97,1920744,0.0,1.0
2023-08-22,4.48,4.505,4.19,4.37,5839444,4.48,4.505,4.19,4.37,5839444,0.0,1.0
2023-08-23,4.53,4.775,4.35,4.5,3514486,4.53,4.775,4.35,4.5,3514486,0.0,1.0
2023-08-24,4.53,4.69,4.32,4.53,12187580,4.53,4.69,4.32,4.53,12187580,0.0,1.0
2023-08-25,4.54,4.69,4.445,4.64,2775703,4.54,4.69,4.445,4.64,2775703,0.0,1.0
2023-08-28,4.42,4.64,4.32,4.47,2053899,4.42,4.64,4.32,4.47,2053899,0.0,1.0
2023-08-29,4.07,4.27,4.01,4.21,3418356,4.07,4.27,4.01,4.21,3418356,0.0,1.0
2023-08-30,4.54,4.6,4.045,4.23,4763043,4.54,4.6,4.045,4.23,4763043,0.0,1.0
2023-08-31,4.69,5.4173,4.63,4.63,5996236,4.69,5.4173,4.63,4.63,5996236,0.0,1.0
2023-09-01,5.08,5.1599,4.78,4.78,2771811,5.08,5.1599,4.78,4.78,2771811,0.0,1.0
2023-09-05,4.82,5.21,4.82,5.13,2619287,4.82,5.21,4.82,5.13,2619287,0.0,1.0
2023-09-06,4.58,4.89,4.36,4.82,2175816,4.58,4.89,4.36,4.82,2175816,0.0,1.0
2023-09-07,4.37,4.55,4.16,4.5,2197277,4.37,4.55,4.16,4.5,2197277,0.0,1.0
2023-09-08,4.57,4.58,4.21,4.39,1708534,4.57,4.58,4.21,4.39,1708534,0.0,1.0
2023-09-11,4.22,4.68,4.17,4.68,2456302,4.22,4.68,4.17,4.68,2456302,0.0,1.0
2023-09-12,4.11,4.26,4.04,4.19,1973566,4.11,4.26,4.04,4.19,1973566,0.0,1.0
2023-09-13,3.94,4.15,3.89,4.14,2669863,3.94,4.15,3.89,4.14,2669863,0.0,1.0
2023-09-14,4.14,4.2047,3.95,4.01,2210416,4.14,4.2047,3.95,4.01,2210416,0.0,1.0
2023-09-15,3.97,4.29,3.81,4.11,12875292,3.97,4.29,3.81,4.11,12875292,0.0,1.0
2023-09-18,3.71,4.17,3.615,4.01,2887748,3.71,4.17,3.615,4.01,2887748,0.0,1.0
2023-09-19,3.76,3.78,3.525,3.69,1826180,3.76,3.78,3.525,3.69,1826180,0.0,1.0
2023-09-20,3.65,3.84,3.65,3.75,1490656,3.65,3.84,3.65,3.75,1490656,0.0,1.0
2023-09-21,3.44,3.62,3.4,3.59,1886145,3.44,3.62,3.4,3.59,1886145,0.0,1.0
2023-09-22,3.26,3.47,3.2,3.44,1515891,3.26,3.47,3.2,3.44,1515891,0.0,1.0
2023-09-25,3.17,3.2408,3.1389,3.23,1876109,3.17,3.2408,3.1389,3.23,1876109,0.0,1.0
2023-09-26,3.27,3.355,3.08,3.15,2360402,3.27,3.355,3.08,3.15,2360402,0.0,1.0
2023-09-27,3.3,3.44,3.2,3.35,1465961,3.3,3.44,3.2,3.35,1465961,0.0,1.0
2023-09-28,3.31,3.37,3.13,3.27,1716551,3.31,3.37,3.13,3.27,1716551,0.0,1.0
2023-09-29,3.4,3.45,3.28,3.37,1222645,3.4,3.45,3.28,3.37,1222645,0.0,1.0
2023-10-02,3.16,3.405,3.14,3.4,1189610,3.16,3.405,3.14,3.4,1189610,0.0,1.0
2023-10-03,2.99,3.13,2.98,3.13,1897819,2.99,3.13,2.98,3.13,1897819,0.0,1.0
2023-10-04,2.93,3.035,2.84,3.02,1960741,2.93,3.035,2.84,3.02,1960741,0.0,1.0
2023-10-05,2.97,2.97,2.78,2.92,1978567,2.97,2.97,2.78,2.92,1978567,0.0,1.0
2023-10-06,2.99,3.0,2.75,2.89,1462496,2.99,3.0,2.75,2.89,1462496,0.0,1.0
2023-10-09,2.89,2.95,2.79,2.91,823709,2.89,2.95,2.79,2.91,823709,0.0,1.0
2023-10-10,3.15,3.16,2.77,2.85,1070444,3.15,3.16,2.77,2.85,1070444,0.0,1.0
2023-10-11,2.99,3.24,2.98,3.18,1069880,2.99,3.24,2.98,3.18,1069880,0.0,1.0
2023-10-12,2.63,2.99,2.605,2.98,1724973,2.63,2.99,2.605,2.98,1724973,0.0,1.0
2023-10-13,2.52,2.66,2.48,2.6,1628254,2.52,2.66,2.48,2.6,1628254,0.0,1.0
2023-10-16,2.47,2.5583,2.39,2.54,1375928,2.47,2.5583,2.39,2.54,1375928,0.0,1.0
2023-10-17,2.51,2.54,2.4,2.42,1233150,2.51,2.54,2.4,2.42,1233150,0.0,1.0
2023-10-18,2.31,2.51,2.3,2.49,1762289,2.31,2.51,2.3,2.49,1762289,0.0,1.0
2023-10-19,2.22,2.31,2.18,2.29,1484961,2.22,2.31,2.18,2.29,1484961,0.0,1.0
2023-10-20,2.21,2.275,2.16,2.23,1527907,2.21,2.275,2.16,2.23,1527907,0.0,1.0
2023-10-23,2.13,2.22,2.12,2.18,1406458,2.13,2.22,2.12,2.18,1406458,0.0,1.0
2023-10-24,2.26,2.27,2.135,2.14,1194528,2.26,2.27,2.135,2.14,1194528,0.0,1.0
2023-10-25,2.12,2.275,2.11,2.21,1304461,2.12,2.275,2.11,2.21,1304461,0.0,1.0
2023-10-26,2.15,2.18,2.05,2.13,855830,2.15,2.18,2.05,2.13,855830,0.0,1.0
2023-10-27,2.0,2.19,1.99,2.17,1235697,2.0,2.19,1.99,2.17,1235697,0.0,1.0
2023-10-30,2.03,2.08,1.98,2.02,1434265,2.03,2.08,1.98,2.02,1434265,0.0,1.0
2023-10-31,2.09,2.16,1.99,2.01,928365,2.09,2.16,1.99,2.01,928365,0.0,1.0
2023-11-01,1.96,2.07,1.925,2.07,1320309,1.96,2.07,1.925,2.07,1320309,0.0,1.0
2023-11-02,2.12,2.13,1.99,2.03,1073383,2.12,2.13,1.99,2.03,1073383,0.0,1.0
2023-11-03,2.42,2.45,2.14,2.15,2345146,2.42,2.45,2.14,2.15,2345146,0.0,1.0
2023-11-06,2.35,2.45,2.275,2.43,1075785,2.35,2.45,2.275,2.43,1075785,0.0,1.0
2023-11-07,2.36,2.46,2.3299,2.34,1417910,2.36,2.46,2.3299,2.34,1417910,0.0,1.0
2023-11-08,2.21,2.44,2.2,2.35,1256531,2.21,2.44,2.2,2.35,1256531,0.0,1.0
2023-11-09,2.15,2.25,1.96,2.12,1163877,2.15,2.25,1.96,2.12,1163877,0.0,1.0
2023-11-10,2.0,2.14,1.88,2.14,1836303,2.0,2.14,1.88,2.14,1836303,0.0,1.0
2023-11-13,1.82,1.98,1.81,1.97,2210291,1.82,1.98,1.81,1.97,2210291,0.0,1.0
2023-11-14,2.15,2.16,1.85,1.88,1962833,2.15,2.16,1.85,1.88,1962833,0.0,1.0
2023-11-15,2.21,2.43,2.1499,2.15,1614439,2.21,2.43,2.1499,2.15,1614439,0.0,1.0
2023-11-16,2.12,2.25,2.01,2.21,1237650,2.12,2.25,2.01,2.21,1237650,0.0,1.0
2023-11-17,2.05,2.15,1.9,2.15,1598208,2.05,2.15,1.9,2.15,1598208,0.0,1.0
2023-11-20,2.1,2.1,1.96,1.99,937716,2.1,2.1,1.96,1.99,937716,0.0,1.0
2023-11-21,2.09,2.15,2.025,2.09,844318,2.09,2.15,2.025,2.09,844318,0.0,1.0
2023-11-22,2.09,2.11,2.04,2.09,865364,2.09,2.11,2.04,2.09,865364,0.0,1.0
2023-11-24,2.09,2.18,2.0,2.0,551457,2.09,2.18,2.0,2.0,551457,0.0,1.0
2023-11-27,2.07,2.12,1.965,2.12,831858,2.07,2.12,1.965,2.12,831858,0.0,1.0
2023-11-28,2.01,2.15,1.96,2.12,1760289,2.01,2.15,1.96,2.12,1760289,0.0,1.0
2023-11-29,2.15,2.3588,2.0,2.0,1654791,2.15,2.3588,2.0,2.0,1654791,0.0,1.0
2023-11-30,2.14,2.36,2.1192,2.18,2399012,2.14,2.36,2.1192,2.18,2399012,0.0,1.0
2023-12-01,2.39,2.46,2.01,2.15,2161007,2.39,2.46,2.01,2.15,2161007,0.0,1.0
2023-12-04,2.57,2.665,2.36,2.37,1923586,2.57,2.665,2.36,2.37,1923586,0.0,1.0
2023-12-05,2.4,2.56,2.39,2.55,877538,2.4,2.56,2.39,2.55,877538,0.0,1.0
2023-12-06,2.53,2.66,2.36,2.4,1138634,2.53,2.66,2.36,2.4,1138634,0.0,1.0
2023-12-07,2.42,2.58,2.41,2.52,830507,2.42,2.58,2.41,2.52,830507,0.0,1.0
2023-12-08,2.49,2.6,2.31,2.4,804757,2.49,2.6,2.31,2.4,804757,0.0,1.0
2023-12-11,2.12,2.4774,2.11,2.46,1623495,2.12,2.4774,2.11,2.46,1623495,0.0,1.0
2023-12-12,2.09,2.13,2.03,2.12,1428275,2.09,2.13,2.03,2.12,1428275,0.0,1.0
2023-12-13,2.29,2.305,1.99,2.1,1454510,2.29,2.305,1.99,2.1,1454510,0.0,1.0
2023-12-14,2.53,2.72,2.32,2.36,2266890,2.53,2.72,2.32,2.36,2266890,0.0,1.0
2023-12-15,2.38,2.63,2.3429,2.57,4238475,2.38,2.63,2.3429,2.57,4238475,0.0,1.0
2023-12-18,2.34,2.41,2.2597,2.36,1254490,2.34,2.41,2.2597,2.36,1254490,0.0,1.0
2023-12-19,2.44,2.54,2.31,2.31,1377556,2.44,2.54,2.31,2.31,1377556,0.0,1.0
2023-12-20,2.23,2.455,2.22,2.45,1370412,2.23,2.455,2.22,2.45,1370412,0.0,1.0
2023-12-21,2.29,2.33,2.24,2.25,1022496,2.29,2.33,2.24,2.25,1022496,0.0,1.0
2023-12-22,2.48,2.525,2.32,2.33,1622372,2.48,2.525,2.32,2.33,1622372,0.0,1.0
2023-12-26,2.41,2.52,2.375,2.49,924251,2.41,2.52,2.375,2.49,924251,0.0,1.0
2023-12-27,2.4,2.48,2.36,2.44,528129,2.4,2.48,2.36,2.44,528129,0.0,1.0
2023-12-28,2.47,2.48,2.35,2.35,879430,2.47,2.48,2.35,2.35,879430,0.0,1.0
2023-12-29,2.4,2.5,2.36,2.5,1025020,2.4,2.5,2.36,2.5,1025020,0.0,1.0
2024-01-02,2.59,2.76,2.33,2.35,1466374,2.59,2.76,2.33,2.35,1466374,0.0,1.0
2024-01-03,2.36,2.5576,2.33,2.55,1694596,2.36,2.5576,2.33,2.55,1694596,0.0,1.0
2024-01-04,2.36,2.4,2.2,2.4,1495398,2.36,2.4,2.2,2.4,1495398,0.0,1.0
2024-01-05,2.2,2.37,2.2,2.36,1274573,2.2,2.37,2.2,2.36,1274573,0.0,1.0
2024-01-08,2.16,2.23,2.14,2.2,1031967,2.16,2.23,2.14,2.2,1031967,0.0,1.0
2024-01-09,2.08,2.14,2.07,2.14,1211006,2.08,2.14,2.07,2.14,1211006,0.0,1.0
2024-01-10,2.17,2.34,2.155,2.21,1473866,2.17,2.34,2.155,2.21,1473866,0.0,1.0
2024-01-11,2.1,2.25,2.08,2.25,1716224,2.1,2.25,2.08,2.25,1716224,0.0,1.0
2024-01-12,2.05,2.215,2.01,2.1,1518095,2.05,2.215,2.01,2.1,1518095,0.0,1.0
2024-01-16,2.03,2.09,2.01,2.06,793233,2.03,2.09,2.01,2.06,793233,0.0,1.0
2024-01-17,1.92,2.025,1.89,2.02,1466423,1.92,2.025,1.89,2.02,1466423,0.0,1.0
2024-01-18,1.84,1.96,1.83,1.95,1539026,1.84,1.96,1.83,1.95,1539026,0.0,1.0
2024-01-19,1.83,1.87,1.795,1.85,960160,1.83,1.87,1.795,1.85,960160,0.0,1.0
2024-01-22,1.97,2.0,1.845,1.86,851612,1.97,2.0,1.845,1.86,851612,0.0,1.0
2024-01-23,1.97,2.0764,1.95,2.0,679423,1.97,2.0764,1.95,2.0,679423,0.0,1.0
2024-01-24,1.88,2.035,1.86,2.03,830465,1.88,2.035,1.86,2.03,830465,0.0,1.0
2024-01-25,1.86,1.98,1.84,1.93,683516,1.86,1.98,1.84,1.93,683516,0.0,1.0
2024-01-26,1.82,1.96,1.815,1.9,787856,1.82,1.96,1.815,1.9,787856,0.0,1.0
2024-01-29,1.83,1.84,1.76,1.84,1108927,1.83,1.84,1.76,1.84,1108927,0.0,1.0
2024-01-30,1.73,1.85,1.73,1.8,1203166,1.73,1.85,1.73,1.8,1203166,0.0,1.0
2024-01-31,1.67,1.81,1.67,1.73,1080761,1.67,1.81,1.67,1.73,1080761,0.0,1.0
2024-02-01,1.65,1.76,1.61,1.67,1353794,1.65,1.76,1.61,1.67,1353794,0.0,1.0
2024-02-02,1.62,1.69,1.56,1.66,1137092,1.62,1.69,1.56,1.66,1137092,0.0,1.0
2024-02-05,1.53,1.59,1.505,1.59,1139654,1.53,1.59,1.505,1.59,1139654,0.0,1.0
2024-02-06,1.56,1.5801,1.42,1.54,1546041,1.56,1.5801,1.42,1.54,1546041,0.0,1.0
2024-02-07,1.5,1.598,1.47,1.59,1624778,1.5,1.598,1.47,1.59,1624778,0.0,1.0
2024-02-08,1.68,1.68,1.475,1.51,1245260,1.68,1.68,1.475,1.51,1245260,0.0,1.0
2024-02-09,1.58,1.68,1.52,1.67,2054603,1.58,1.68,1.52,1.67,2054603,0.0,1.0
2024-02-12,1.8,1.84,1.61,1.64,2742929,1.8,1.84,1.61,1.64,2742929,0.0,1.0
2024-02-13,1.59,1.71,1.5842,1.71,1445061,1.59,1.71,1.5842,1.71,1445061,0.0,1.0
2024-02-14,1.69,1.71,1.53,1.6,1232502,1.69,1.71,1.53,1.6,1232502,0.0,1.0
2024-02-15,1.7,1.745,1.64,1.72,1267274,1.7,1.745,1.64,1.72,1267274,0.0,1.0
2024-02-16,1.56,1.7,1.55,1.7,1371473,1.56,1.7,1.55,1.7,1371473,0.0,1.0
2024-02-20,1.52,1.62,1.48,1.565,1451627,1.52,1.62,1.48,1.565,1451627,0.0,1.0
2024-02-21,2.71,3.25,1.66,1.7,75965132,2.71,3.25,1.66,1.7,75965132,0.0,1.0
2024-02-22,2.8,2.99,2.46,2.71,8465888,2.8,2.99,2.46,2.71,8465888,0.0,1.0
2024-02-23,2.74,3.23,2.7,2.8,6377322,2.74,3.23,2.7,2.8,6377322,0.0,1.0
2024-02-26,2.85,3.075,2.74,2.74,2734837,2.85,3.075,2.74,2.74,2734837,0.0,1.0
2024-02-27,3.3,3.44,2.8,2.86,5187663,3.3,3.44,2.8,2.86,5187663,0.0,1.0
2024-02-28,3.2,3.61,3.15,3.37,4604779,3.2,3.61,3.15,3.37,4604779,0.0,1.0
2024-02-29,3.23,3.386,3.21,3.32,1797839,3.23,3.386,3.21,3.32,1797839,0.0,1.0
2024-03-01,3.39,3.57,3.21,3.25,2258277,3.39,3.57,3.21,3.25,2258277,0.0,1.0
2024-03-04,3.17,3.48,3.14,3.45,2409569,3.17,3.48,3.14,3.45,2409569,0.0,1.0
2024-03-05,3.41,3.725,3.01,3.09,3684613,3.41,3.725,3.01,3.09,3684613,0.0,1.0
2024-03-06,3.26,3.53,3.17,3.5,3455089,3.26,3.53,3.17,3.5,3455089,0.0,1.0
2024-03-07,2.77,2.91,2.35,2.73,5148887,2.77,2.91,2.35,2.73,5148887,0.0,1.0
2024-03-08,2.69,2.86,2.65,2.77,1839861,2.69,2.86,2.65,2.77,1839861,0.0,1.0
2024-03-11,2.8,2.97,2.7,2.7,2128911,2.8,2.97,2.7,2.7,2128911,0.0,1.0
2024-03-12,2.33,2.86,2.33,2.83,2414450,2.33,2.86,2.33,2.83,2414450,0.0,1.0
2024-03-13,2.24,2.4,2.23,2.35,1569438,2.24,2.4,2.23,2.35,1569438,0.0,1.0
2024-03-14,2.35,2.37,2.12,2.2,1767316,2.35,2.37,2.12,2.2,1767316,0.0,1.0
2024-03-15,2.45,2.51,2.32,2.37,4054536,2.45,2.51,2.32,2.37,4054536,0.0,1.0
2024-03-18,2.47,2.52,2.37,2.5,1505432,2.47,2.52,2.37,2.5,1505432,0.0,1.0
2024-03-19,2.46,2.567,2.4298,2.43,1161678,2.46,2.567,2.4298,2.43,1161678,0.0,1.0
2024-03-20,2.51,2.5783,2.42,2.45,1262436,2.51,2.5783,2.42,2.45,1262436,0.0,1.0
2024-03-21,2.47,2.59,2.47,2.56,810679,2.47,2.59,2.47,2.56,810679,0.0,1.0
2024-03-22,2.41,2.51,2.4,2.47,1221196,2.41,2.51,2.4,2.47,1221196,0.0,1.0
2024-03-25,2.54,2.635,2.43,2.43,949444,2.54,2.635,2.43,2.43,949444,0.0,1.0
2024-03-26,2.44,2.6,2.43,2.56,1170592,2.44,2.6,2.43,2.56,1170592,0.0,1.0
2024-03-27,2.59,2.64,2.465,2.47,1065995,2.59,2.64,2.465,2.47,1065995,0.0,1.0
2024-03-28,2.53,2.718,2.45,2.61,1089156,2.53,2.718,2.45,2.61,1089156,0.0,1.0
2024-04-01,2.3,2.6056,2.28,2.55,1107076,2.3,2.6056,2.28,2.55,1107076,0.0,1.0
2024-04-02,2.16,2.28,2.12,2.26,1372741,2.16,2.28,2.12,2.26,1372741,0.0,1.0
2024-04-03,2.26,2.3699,2.105,2.12,1339746,2.26,2.3699,2.105,2.12,1339746,0.0,1.0
2024-04-04,2.27,2.375,2.21,2.3,1022858,2.27,2.375,2.21,2.3,1022858,0.0,1.0
2024-04-05,2.29,2.41,2.195,2.27,1114689,2.29,2.41,2.195,2.27,1114689,0.0,1.0
2024-04-08,2.32,2.34,2.25,2.32,840714,2.32,2.34,2.25,2.32,840714,0.0,1.0
2024-04-09,2.31,2.38,2.245,2.32,800392,2.31,2.38,2.245,2.32,800392,0.0,1.0
2024-04-10,2.23,2.28,2.2,2.27,888008,2.23,2.28,2.2,2.27,888008,0.0,1.0
2024-04-11,2.19,2.28,2.17,2.24,959852,2.19,2.28,2.17,2.24,959852,0.0,1.0
2024-04-12,2.06,2.2,2.0,2.2,1008941,2.06,2.2,2.0,2.2,1008941,0.0,1.0
2024-04-15,1.98,2.13,1.95,2.06,1248734,1.98,2.13,1.95,2.06,1248734,0.0,1.0
2024-04-16,1.95,2.04,1.91,1.96,859265,1.95,2.04,1.91,1.96,859265,0.0,1.0
2024-04-17,1.9,1.9871,1.89,1.96,692033,1.9,1.9871,1.89,1.96,692033,0.0,1.0
2024-04-18,1.86,1.99,1.8201,1.9,1061154,1.86,1.99,1.8201,1.9,1061154,0.0,1.0
2024-04-19,2.04,2.06,1.84,1.84,936801,2.04,2.06,1.84,1.84,936801,0.0,1.0
2024-04-22,2.16,2.29,1.995,2.04,1393297,2.16,2.29,1.995,2.04,1393297,0.0,1.0
2024-04-23,2.29,2.36,2.13,2.15,860992,2.29,2.36,2.13,2.15,860992,0.0,1.0
2024-04-24,2.18,2.2985,2.14,2.27,799932,2.18,2.2985,2.14,2.27,799932,0.0,1.0
2024-04-25,1.95,2.1282,1.95,2.12,1093229,1.95,2.1282,1.95,2.12,1093229,0.0,1.0
2024-04-26,1.92,2.01,1.9,2.01,880929,1.92,2.01,1.9,2.01,880929,0.0,1.0
2024-04-29,1.89,2.04,1.88,1.92,1093759,1.89,2.04,1.88,1.92,1093759,0.0,1.0
2024-04-30,1.88,1.91,1.8244,1.88,988129,1.88,1.91,1.8244,1.88,988129,0.0,1.0
2024-05-01,1.93,1.995,1.87,1.94,2810836,1.93,1.995,1.87,1.94,2810836,0.0,1.0
2024-05-02,3.3,4.76,2.82,2.95,150986665,3.3,4.76,2.82,2.95,150986665,0.0,1.0
2024-05-03,3.89,4.02,3.36,3.45,19249903,3.89,4.02,3.36,3.45,19249903,0.0,1.0
2024-05-06,3.98,4.51,3.84,3.88,9390579,3.98,4.51,3.84,3.88,9390579,0.0,1.0
2024-05-07,4.4,4.57,3.91,3.94,6231951,4.4,4.57,3.91,3.94,6231951,0.0,1.0
2024-05-08,4.41,4.93,4.22,4.3,6600286,4.41,4.93,4.22,4.3,6600286,0.0,1.0
2024-05-09,4.37,4.55,4.18,4.5,2954456,4.37,4.55,4.18,4.5,2954456,0.0,1.0
2024-05-10,4.35,4.535,4.21,4.41,1383223,4.35,4.535,4.21,4.41,1383223,0.0,1.0
2024-05-13,5.36,5.6494,4.352,4.4,5891167,5.36,5.6494,4.352,4.4,5891167,0.0,1.0
2024-05-14,5.08,5.6,5.03,5.33,3386322,5.08,5.6,5.03,5.33,3386322,0.0,1.0
2024-05-15,5.71,5.85,5.1507,5.27,3122530,5.71,5.85,5.1507,5.27,3122530,0.0,1.0
2024-05-16,5.27,5.84,5.27,5.67,1764645,5.27,5.84,5.27,5.67,1764645,0.0,1.0
2024-05-17,5.55,5.88,5.27,5.27,2484981,5.55,5.88,5.27,5.27,2484981,0.0,1.0
2024-05-20,5.8,6.28,5.59,5.59,2759592,5.8,6.28,5.59,5.59,2759592,0.0,1.0
2024-05-21,5.18,5.88,5.14,5.82,2625952,5.18,5.88,5.14,5.82,2625952,0.0,1.0
2024-05-22,5.02,5.31,4.91,5.28,2177016,5.02,5.31,4.91,5.28,2177016,0.0,1.0
2024-05-23,4.94,5.17,4.79,5.01,1826642,4.94,5.17,4.79,5.01,1826642,0.0,1.0
2024-05-24,4.76,5.05,4.6319,4.98,1403406,4.76,5.05,4.6319,4.98,1403406,0.0,1.0
2024-05-28,4.72,4.955,4.655,4.79,1281925,4.72,4.955,4.655,4.79,1281925,0.0,1.0
2024-05-29,4.64,4.865,4.51,4.61,1602379,4.64,4.865,4.51,4.61,1602379,0.0,1.0
2024-05-30,5.09,5.14,4.745,4.76,1928099,5.09,5.14,4.745,4.76,1928099,0.0,1.0
2024-05-31,5.7,5.72,5.04,5.13,2467515,5.7,5.72,5.04,5.13,2467515,0.0,1.0
2024-06-03,6.11,6.251,5.52,5.64,2404081,6.11,6.251,5.52,5.64,2404081,0.0,1.0
2024-06-04,5.56,6.2595,5.56,6.09,2222062,5.56,6.2595,5.56,6.09,2222062,0.0,1.0
2024-06-05,6.67,6.71,5.58,5.62,3027622,6.67,6.71,5.58,5.62,3027622,0.0,1.0
2024-06-06,6.26,7.18,5.93,6.67,5216357,6.26,7.18,5.93,6.67,5216357,0.0,1.0
2024-06-07,6.19,6.4488,5.91,6.1,1626984,6.19,6.4488,5.91,6.1,1626984,0.0,1.0
2024-06-10,6.39,6.4099,5.9619,6.04,1383002,6.39,6.4099,5.9619,6.04,1383002,0.0,1.0
2024-06-11,6.48,6.58,6.25,6.26,1379229,6.48,6.58,6.25,6.26,1379229,0.0,1.0
2024-06-12,6.32,6.94,6.29,6.77,1968183,6.32,6.94,6.29,6.77,1968183,0.0,1.0
2024-06-13,6.04,6.48,6.0,6.35,1101540,6.04,6.48,6.0,6.35,1101540,0.0,1.0
2024-06-14,6.17,6.2756,5.75,5.95,1683070,6.17,6.2756,5.75,5.95,1683070,0.0,1.0
2024-06-17,6.01,6.07,5.8405,6.0,1041417,6.01,6.07,5.8405,6.0,1041417,0.0,1.0
2024-06-18,6.06,6.24,5.86,5.92,1235181,6.06,6.24,5.86,5.92,1235181,0.0,1.0
2024-06-20,6.47,6.73,6.11,6.23,2438276,6.47,6.73,6.11,6.23,2438276,0.0,1.0
2024-06-21,6.52,6.92,6.36,6.54,3515431,6.52,6.92,6.36,6.54,3515431,0.0,1.0
2024-06-24,6.77,6.97,6.28,6.48,1421634,6.77,6.97,6.28,6.48,1421634,0.0,1.0
2024-06-25,6.89,7.005,6.55,6.8,1575589,6.89,7.005,6.55,6.8,1575589,0.0,1.0
2024-06-26,6.56,7.1799,6.285,6.83,2326414,6.56,7.1799,6.285,6.83,2326414,0.0,1.0
2024-06-27,6.98,7.13,6.3,6.51,2060458,6.98,7.13,6.3,6.51,2060458,0.0,1.0
2024-06-28,6.82,7.35,6.79,7.09,10588276,6.82,7.35,6.79,7.09,10588276,0.0,1.0
2024-07-01,7.06,7.195,6.69,6.83,1954780,7.06,7.195,6.69,6.83,1954780,0.0,1.0
2024-07-02,7.49,8.2875,7.24,7.28,4673917,7.49,8.2875,7.24,7.28,4673917,0.0,1.0
2024-07-03,7.54,7.7075,7.0,7.62,1712064,7.54,7.7075,7.0,7.62,1712064,0.0,1.0
2024-07-05,7.93,7.97,7.42,7.57,1562547,7.93,7.97,7.42,7.57,1562547,0.0,1.0
2024-07-08,8.13,8.44,7.92,8.06,2988451,8.13,8.44,7.92,8.06,2988451,0.0,1.0
2024-07-09,8.72,8.86,8.0113,8.15,2900074,8.72,8.86,8.0113,8.15,2900074,0.0,1.0
2024-07-10,9.3,9.3,8.56,8.87,2125197,9.3,9.3,8.56,8.87,2125197,0.0,1.0
2024-07-11,9.89,10.24,9.13,9.5,3803396,9.89,10.24,9.13,9.5,3803396,0.0,1.0
2024-07-12,10.65,10.95,9.82,10.03,2795855,10.65,10.95,9.82,10.03,2795855,0.0,1.0
2024-07-15,11.31,11.74,10.69,11.0,3525967,11.31,11.74,10.69,11.0,3525967,0.0,1.0
2024-07-16,12.11,12.35,11.2,11.41,2440216,12.11,12.35,11.2,11.41,2440216,0.0,1.0
2024-07-17,12.02,12.74,11.35,12.12,3405294,12.02,12.74,11.35,12.12,3405294,0.0,1.0
2024-07-18,11.43,12.25,11.06,12.01,3364536,11.43,12.25,11.06,12.01,3364536,0.0,1.0
2024-07-19,11.2,11.97,11.04,11.21,2777842,11.2,11.97,11.04,11.21,2777842,0.0,1.0
2024-07-22,11.46,11.51,10.61,11.12,2341663,11.46,11.51,10.61,11.12,2341663,0.0,1.0
2024-07-23,12.49,12.625,11.47,11.47,2126166,12.49,12.625,11.47,11.47,2126166,0.0,1.0
2024-07-24,13.81,13.9662,11.93,12.26,3454383,13.81,13.9662,11.93,12.26,3454383,0.0,1.0
2024-07-25,13.8,14.61,13.5,14.15,2542913,13.8,14.61,13.5,14.15,2542913,0.0,1.0
2024-07-26,13.97,14.2691,13.43,13.99,1586278,13.97,14.2691,13.43,13.99,1586278,0.0,1.0
2024-07-29,14.77,15.094,14.06,14.17,1750936,14.77,15.094,14.06,14.17,1750936,0.0,1.0
2024-07-30,11.87,15.1,11.5201,14.69,4342574,11.87,15.1,11.5201,14.69,4342574,0.0,1.0
2024-07-31,12.71,13.4,11.65,12.05,2513996,12.71,13.4,11.65,12.05,2513996,0.0,1.0
2024-08-01,10.57,12.89,10.03,12.74,3455510,10.57,12.89,10.03,12.74,3455510,0.0,1.0
2024-08-02,10.11,11.15,9.61,9.78,2336003,10.11,11.15,9.61,9.78,2336003,0.0,1.0
2024-08-05,9.72,9.97,8.5,8.7,1792972,9.72,9.97,8.5,8.7,1792972,0.0,1.0
2024-08-06,9.86,10.28,9.53,10.05,2271767,9.86,10.28,9.53,10.05,2271767,0.0,1.0
2024-08-07,5.72,6.625,5.25,6.36,7284508,5.72,6.625,5.25,6.36,7284508,0.0,1.0
2024-08-08,8.4,8.45,5.66,5.66,6572134,8.4,8.45,5.66,5.66,6572134,0.0,1.0
2024-08-09,7.09,8.32,6.66,8.32,3601795,7.09,8.32,6.66,8.32,3601795,0.0,1.0
2024-08-12,6.67,7.22,6.5175,6.94,1624217,6.67,7.22,6.5175,6.94,1624217,0.0,1.0
2024-08-13,6.78,7.2,6.7,6.73,1465427,6.78,7.2,6.7,6.73,1465427,0.0,1.0
2024-08-14,7.57,7.72,6.27,6.79,3452651,7.57,7.72,6.27,6.79,3452651,0.0,1.0
2024-08-15,8.66,8.96,7.07,7.35,4687059,8.66,8.96,7.07,7.35,4687059,0.0,1.0
2024-08-16,10.74,11.6099,9.61,10.0,10630666,10.74,11.6099,9.61,10.0,10630666,0.0,1.0
2024-08-19,12.1,13.2753,9.78,10.99,12006292,12.1,13.2753,9.78,10.99,12006292,0.0,1.0
2024-08-20,9.64,11.96,9.3633,11.67,6006886,9.64,11.96,9.3633,11.67,6006886,0.0,1.0
2024-08-21,10.49,10.6,9.25,9.57,4807355,10.49,10.6,9.25,9.57,4807355,0.0,1.0
2024-08-22,9.5,10.66,9.2715,10.65,3389993,9.5,10.66,9.2715,10.65,3389993,0.0,1.0
2024-08-23,9.53,10.02,9.28,9.65,2355372,9.53,10.02,9.28,9.65,2355372,0.0,1.0
2024-08-26,9.32,9.5901,8.75,9.59,1915752,9.32,9.5901,8.75,9.59,1915752,0.0,1.0
2024-08-27,9.28,9.8199,8.95,9.17,1488482,9.28,9.8199,8.95,9.17,1488482,0.0,1.0
2024-08-28,8.91,9.593,8.62,9.13,2120261,8.91,9.593,8.62,9.13,2120261,0.0,1.0
2024-08-29,8.91,9.421,8.8303,9.07,1653621,8.91,9.421,8.8303,9.07,1653621,0.0,1.0
2024-08-30,8.31,10.5,8.0501,10.5,9930933,8.31,10.5,8.0501,10.5,9930933,0.0,1.0
2024-09-03,7.39,8.4,7.195,8.12,3745838,7.39,8.4,7.195,8.12,3745838,0.0,1.0
2024-09-04,7.39,7.745,7.11,7.4,2084620,7.39,7.745,7.11,7.4,2084620,0.0,1.0
2024-09-05,7.63,7.97,7.23,7.39,1681618,7.63,7.97,7.23,7.39,1681618,0.0,1.0
2024-09-06,7.52,7.765,7.32,7.59,1331886,7.52,7.765,7.32,7.59,1331886,0.0,1.0
2024-09-09,7.68,7.79,7.37,7.44,1139090,7.68,7.79,7.37,7.44,1139090,0.0,1.0
2024-09-10,7.77,7.78,7.48,7.76,1263114,7.77,7.78,7.48,7.76,1263114,0.0,1.0
2024-09-11,7.57,7.77,7.38,7.62,960230,7.57,7.77,7.38,7.62,960230,0.0,1.0
2024-09-12,7.63,7.86,7.44,7.68,943512,7.63,7.86,7.44,7.68,943512,0.0,1.0
2024-09-13,7.87,8.185,7.56,7.56,1568449,7.87,8.185,7.56,7.56,1568449,0.0,1.0
2024-09-16,7.25,7.93,7.15,7.85,1786259,7.25,7.93,7.15,7.85,1786259,0.0,1.0
2024-09-17,6.88,7.41,6.87,7.33,1510444,6.88,7.41,6.87,7.33,1510444,0.0,1.0
2024-09-18,6.9,7.37,6.75,6.92,1601349,6.9,7.37,6.75,6.92,1601349,0.0,1.0
2024-09-19,6.99,7.2297,6.96,7.15,875614,6.99,7.2297,6.96,7.15,875614,0.0,1.0
2024-09-20,6.55,6.97,6.55,6.93,4452313,6.55,6.97,6.55,6.93,4452313,0.0,1.0
2024-09-23,6.06,6.56,5.9998,6.56,1957551,6.06,6.56,5.9998,6.56,1957551,0.0,1.0
2024-09-24,6.11,6.2,5.9751,6.07,1257780,6.11,6.2,5.9751,6.07,1257780,0.0,1.0
2024-09-25,5.94,6.65,5.69,6.48,6214441,5.94,6.65,5.69,6.48,6214441,0.0,1.0
2024-09-26,7.28,7.47,5.95,6.07,5392460,7.28,7.47,5.95,6.07,5392460,0.0,1.0
2024-09-27,7.49,7.77,7.03,7.33,3526223,7.49,7.77,7.03,7.33,3526223,0.0,1.0
2024-09-30,8.35,8.35,7.31,7.37,2110905,8.35,8.35,7.31,7.37,2110905,0.0,1.0
2024-10-01,8.47,8.66,7.9701,8.27,2266522,8.47,8.66,7.9701,8.27,2266522,0.0,1.0
2024-10-02,9.19,9.26,8.21,8.38,2461541,9.19,9.26,8.21,8.38,2461541,0.0,1.0
2024-10-03,8.94,9.26,8.85,8.94,1182058,8.94,9.26,8.85,8.94,1182058,0.0,1.0
2024-10-04,9.35,9.57,8.86,9.04,1635131,9.35,9.57,8.86,9.04,1635131,0.0,1.0
2024-10-07,9.2,9.41,8.86,9.12,1016636,9.2,9.41,8.86,9.12,1016636,0.0,1.0
2024-10-08,9.22,9.866,9.0,9.05,1620891,9.22,9.866,9.0,9.05,1620891,0.0,1.0
2024-10-09,8.93,9.47,8.9,9.16,1001759,8.93,9.47,8.9,9.16,1001759,0.0,1.0
2024-10-10,8.45,8.9,8.23,8.82,1552040,8.45,8.9,8.23,8.82,1552040,0.0,1.0
2024-10-11,8.75,9.08,8.44,8.45,1272170,8.75,9.08,8.44,8.45,1272170,0.0,1.0
2024-10-14,9.0,9.01,8.5501,8.71,858234,9.0,9.01,8.5501,8.71,858234,0.0,1.0
2024-10-15,9.19,9.19,8.7001,8.96,748142,9.19,9.19,8.7001,8.96,748142,0.0,1.0
2024-10-16,9.16,9.4,9.04,9.29,979891,9.16,9.4,9.04,9.29,979891,0.0,1.0
2024-10-17,9.14,9.34,8.89,9.16,1190736,9.14,9.34,8.89,9.16,1190736,0.0,1.0
2024-10-18,9.35,9.37,8.86,9.15,1121596,9.35,9.37,8.86,9.15,1121596,0.0,1.0
2024-10-21,10.18,10.48,9.03,9.28,1842147,10.18,10.48,9.03,9.28,1842147,0.0,1.0
2024-10-22,9.23,10.65,9.15,10.15,1979162,9.23,10.65,9.15,10.15,1979162,0.0,1.0
2024-10-23,8.75,9.2772,8.61,9.11,1382741,8.75,9.2772,8.61,9.11,1382741,0.0,1.0
2024-10-24,9.06,9.13,8.61,8.79,1215865,9.06,9.13,8.61,8.79,1215865,0.0,1.0
2024-10-25,8.93,9.1669,8.75,9.06,799295,8.93,9.1669,8.75,9.06,799295,0.0,1.0
2024-10-28,9.67,9.68,8.98,8.99,1039476,9.67,9.68,8.98,8.99,1039476,0.0,1.0
2024-10-29,9.33,9.7,9.16,9.5,722883,9.33,9.7,9.16,9.5,722883,0.0,1.0
2024-10-30,9.6,9.892,9.205,9.27,860865,9.6,9.892,9.205,9.27,860865,0.0,1.0
2024-10-31,9.06,9.625,8.97,9.54,1160724,9.06,9.625,8.97,9.54,1160724,0.0,1.0
2024-11-01,9.12,9.42,8.98,9.11,1024100,9.12,9.42,8.98,9.11,1024100,0.0,1.0
2024-11-04,8.77,9.2344,8.66,9.0,1043670,8.77,9.2344,8.66,9.0,1043670,0.0,1.0
2024-11-05,8.96,9.05,8.68,8.79,849943,8.96,9.05,8.68,8.79,849943,0.0,1.0
2024-11-06,9.2,9.4402,8.91,9.27,1618801,9.2,9.4402,8.91,9.27,1618801,0.0,1.0
2024-11-07,11.0,12.73,10.9801,11.43,5624293,11.0,12.73,10.9801,11.43,5624293,0.0,1.0
2024-11-08,11.77,12.0737,10.7,10.99,2168164,11.77,12.0737,10.7,10.99,2168164,0.0,1.0
2024-11-11,11.97,12.6848,11.8,12.22,1659423,11.97,12.6848,11.8,12.22,1659423,0.0,1.0
2024-11-12,10.89,11.65,10.6334,11.63,1991923,10.89,11.65,10.6334,11.63,1991923,0.0,1.0
2024-11-13,9.97,11.02,9.9386,10.82,1467966,9.97,11.02,9.9386,10.82,1467966,0.0,1.0
2024-11-14,9.27,10.02,9.255,9.92,1329177,9.27,10.02,9.255,9.92,1329177,0.0,1.0
2024-11-15,7.72,9.09,7.71,9.01,3147138,7.72,9.09,7.71,9.01,3147138,0.0,1.0
2024-11-18,8.6,8.72,7.81,8.17,2643876,8.6,8.72,7.81,8.17,2643876,0.0,1.0
2024-11-19,8.27,8.57,8.2,8.31,1429209,8.27,8.57,8.2,8.31,1429209,0.0,1.0
2024-11-20,8.88,8.97,8.12,8.21,1066414,8.88,8.97,8.12,8.21,1066414,0.0,1.0
2024-11-21,9.4,9.78,8.83,8.95,1279158,9.4,9.78,8.83,8.95,1279158,0.0,1.0
2024-11-22,9.48,9.67,9.37,9.4,799397,9.48,9.67,9.37,9.4,799397,0.0,1.0
2024-11-25,9.85,10.14,9.45,9.55,1097282,9.85,10.14,9.45,9.55,1097282,0.0,1.0
2024-11-26,10.03,10.07,9.55,9.8,878429,10.03,10.07,9.55,9.8,878429,0.0,1.0
2024-11-27,10.11,10.3263,9.84,10.05,756515,10.11,10.3263,9.84,10.05,756515,0.0,1.0
2024-11-29,10.12,10.43,10.04,10.1,509398,10.12,10.43,10.04,10.1,509398,0.0,1.0
2024-12-02,9.84,10.1,9.58,10.06,1022567,9.84,10.1,9.58,10.06,1022567,0.0,1.0
2024-12-03,9.29,9.8872,9.1,9.82,1001910,9.29,9.8872,9.1,9.82,1001910,0.0,1.0
2024-12-04,9.43,9.5,9.13,9.29,787823,9.43,9.5,9.13,9.29,787823,0.0,1.0
2024-12-05,9.15,9.4,9.0523,9.3,772796,9.15,9.4,9.0523,9.3,772796,0.0,1.0
2024-12-06,9.01,9.538,8.85,9.3,1045164,9.01,9.538,8.85,9.3,1045164,0.0,1.0
2024-12-09,8.76,9.06,8.65,9.06,872085,8.76,9.06,8.65,9.06,872085,0.0,1.0
2024-12-10,8.61,8.76,8.51,8.76,797006,8.61,8.76,8.51,8.76,797006,0.0,1.0
2024-12-11,8.57,8.77,8.32,8.77,793267,8.57,8.77,8.32,8.77,793267,0.0,1.0
2024-12-12,8.69,8.89,8.505,8.54,789296,8.69,8.89,8.505,8.54,789296,0.0,1.0
2024-12-13,8.48,8.87,8.35,8.81,1092646,8.48,8.87,8.35,8.81,1092646,0.0,1.0
2024-12-16,8.87,9.03,8.5,8.62,1040155,8.87,9.03,8.5,8.62,1040155,0.0,1.0
2024-12-17,8.79,8.84,8.36,8.74,1173318,8.79,8.84,8.36,8.74,1173318,0.0,1.0
2024-12-18,8.16,8.86,8.02,8.86,1421663,8.16,8.86,8.02,8.86,1421663,0.0,1.0
2024-12-19,8.06,8.35,8.01,8.32,855123,8.06,8.35,8.01,8.32,855123,0.0,1.0
2024-12-20,8.1,8.35,7.7,7.85,2499434,8.1,8.35,7.7,7.85,2499434,0.0,1.0
2024-12-23,8.15,8.18,7.83,8.07,869901,8.15,8.18,7.83,8.07,869901,0.0,1.0
2024-12-24,8.3,8.5599,8.08,8.2,536152,8.3,8.5599,8.08,8.2,536152,0.0,1.0
2024-12-26,8.42,8.46,8.12,8.19,553459,8.42,8.46,8.12,8.19,553459,0.0,1.0
2024-12-27,8.27,8.35,7.95,8.26,1022302,8.27,8.35,7.95,8.26,1022302,0.0,1.0
2024-12-30,9.25,9.4137,8.26,8.28,1664132,9.25,9.4137,8.26,8.28,1664132,0.0,1.0
2024-12-31,9.56,9.8517,9.15,9.26,2042362,9.56,9.8517,9.15,9.26,2042362,0.0,1.0
2025-01-02,10.27,10.27,9.5801,9.61,1230870,10.27,10.27,9.5801,9.61,1230870,0.0,1.0
2025-01-03,10.32,10.5308,9.89,10.34,1048676,10.32,10.5308,9.89,10.34,1048676,0.0,1.0
2025-01-06,10.27,10.5898,9.99,10.45,1004161,10.27,10.5898,9.99,10.45,1004161,0.0,1.0
2025-01-07,10.28,10.6,9.85,10.46,1126712,10.28,10.6,9.85,10.46,1126712,0.0,1.0
2025-01-08,10.09,10.24,9.79,10.13,892619,10.09,10.24,9.79,10.13,892619,0.0,1.0
2025-01-10,9.88,9.9823,9.41,9.82,950291,9.88,9.9823,9.41,9.82,950291,0.0,1.0
2025-01-13,9.41,9.78,9.25,9.67,699694,9.41,9.78,9.25,9.67,699694,0.0,1.0
2025-01-14,9.36,10.11,9.245,9.69,1111860,9.36,10.11,9.245,9.69,1111860,0.0,1.0
2025-01-15,9.52,9.699,9.27,9.64,836973,9.52,9.699,9.27,9.64,836973,0.0,1.0
2025-01-16,9.97,10.08,9.2,9.56,899566,9.97,10.08,9.2,9.56,899566,0.0,1.0
2025-01-17,9.88,10.63,9.87,10.01,872631,9.88,10.63,9.87,10.01,872631,0.0,1.0
2025-01-21,10.22,10.2395,9.84,9.97,1081539,10.22,10.2395,9.84,9.97,1081539,0.0,1.0
2025-01-22,10.87,11.04,10.1401,10.32,1497335,10.87,11.04,10.1401,10.32,1497335,0.0,1.0
2025-01-23,11.48,11.49,10.76,10.87,1666387,11.48,11.49,10.76,10.87,1666387,0.0,1.0
2025-01-24,11.66,11.98,11.38,11.62,1242009,11.66,11.98,11.38,11.62,1242009,0.0,1.0
2025-01-27,11.19,11.69,11.07,11.29,598359,11.19,11.69,11.07,11.29,598359,0.0,1.0
2025-01-28,11.02,11.2899,10.58,11.2,736665,11.02,11.2899,10.58,11.2,736665,0.0,1.0
2025-01-29,10.8,11.32,10.57,11.02,563202,10.8,11.32,10.57,11.02,563202,0.0,1.0
2025-01-30,11.11,11.34,10.92,11.03,658947,11.11,11.34,10.92,11.03,658947,0.0,1.0
2025-01-31,11.25,11.75,11.1,11.25,1032605,11.25,11.75,11.1,11.25,1032605,0.0,1.0
2025-02-03,10.49,10.87,10.12,10.55,1098115,10.49,10.87,10.12,10.55,1098115,0.0,1.0
2025-02-04,10.69,10.82,10.4,10.55,721490,10.69,10.82,10.4,10.55,721490,0.0,1.0
2025-02-05,10.88,11.005,10.73,10.77,668690,10.88,11.005,10.73,10.77,668690,0.0,1.0
2025-02-06,10.46,11.0,10.36,10.85,871512,10.46,11.0,10.36,10.85,871512,0.0,1.0
2025-02-07,10.0,10.56,9.92,10.46,885541,10.0,10.56,9.92,10.46,885541,0.0,1.0
2025-02-10,10.11,10.49,10.0,10.19,665339,10.11,10.49,10.0,10.19,665339,0.0,1.0
2025-02-11,9.67,10.14,9.51,10.0,839907,9.67,10.14,9.51,10.0,839907,0.0,1.0
2025-02-12,9.47,9.67,9.34,9.4,631633,9.47,9.67,9.34,9.4,631633,0.0,1.0
2025-02-13,9.5,9.59,9.11,9.59,1061756,9.5,9.59,9.11,9.59,1061756,0.0,1.0
2025-02-14,9.72,9.73,9.3333,9.5,695573,9.72,9.73,9.3333,9.5,695573,0.0,1.0
2025-02-18,8.34,9.9583,8.33,9.78,1925558,8.34,9.9583,8.33,9.78,1925558,0.0,1.0
2025-02-19,7.97,8.3708,7.565,8.33,2835146,7.97,8.3708,7.565,8.33,2835146,0.0,1.0
2025-02-20,7.84,8.3,7.84,8.0,1174130,7.84,8.3,7.84,8.0,1174130,0.0,1.0
2025-02-21,7.71,7.9,7.619,7.88,1296096,7.71,7.9,7.619,7.88,1296096,0.0,1.0
2025-02-24,7.16,7.71,7.06,7.68,1596654,7.16,7.71,7.06,7.68,1596654,0.0,1.0
2025-02-25,7.21,7.29,6.96,7.12,1100307,7.21,7.29,6.96,7.12,1100307,0.0,1.0
2025-02-26,7.27,7.34,7.105,7.23,706066,7.27,7.34,7.105,7.23,706066,0.0,1.0
2025-02-27,7.06,7.49,7.05,7.37,980950,7.06,7.49,7.05,7.37,980950,0.0,1.0
2025-02-28,7.48,7.5,6.96,7.01,1012005,7.48,7.5,6.96,7.01,1012005,0.0,1.0
2025-03-03,6.83,7.6059,6.75,7.58,1651444,6.83,7.6059,6.75,7.58,1651444,0.0,1.0
2025-03-04,6.39,6.72,5.04,5.56,5466824,6.39,6.72,5.04,5.56,5466824,0.0,1.0
2025-03-05,5.8,6.4975,5.7731,6.3,1792663,5.8,6.4975,5.7731,6.3,1792663,0.0,1.0
2025-03-06,5.84,6.1,5.6067,5.65,1270941,5.84,6.1,5.6067,5.65,1270941,0.0,1.0
2025-03-07,5.77,6.06,5.61,5.81,936486,5.77,6.06,5.61,5.81,936486,0.0,1.0
2025-03-10,5.62,5.79,5.46,5.56,1402254,5.62,5.79,5.46,5.56,1402254,0.0,1.0
2025-03-11,5.53,5.7,5.26,5.61,1372201,5.53,5.7,5.26,5.61,1372201,0.0,1.0
2025-03-12,6.15,6.36,5.63,5.73,1523983,6.15,6.36,5.63,5.73,1523983,0.0,1.0
2025-03-13,5.51,6.23,5.5,6.11,1117947,5.51,6.23,5.5,6.11,1117947,0.0,1.0
2025-03-14,5.71,6.01,5.59,5.59,990454,5.71,6.01,5.59,5.59,990454,0.0,1.0
2025-03-17,5.79,5.89,5.598,5.67,749068,5.79,5.89,5.598,5.67,749068,0.0,1.0
2025-03-18,5.69,5.8,5.55,5.7,727615,5.69,5.8,5.55,5.7,727615,0.0,1.0
2025-03-19,5.84,5.93,5.695,5.7,630959,5.84,5.93,5.695,5.7,630959,0.0,1.0
2025-03-20,5.73,5.9,5.67,5.8,745141,5.73,5.9,5.67,5.8,745141,0.0,1.0
2025-03-21,5.72,5.76,5.555,5.69,2014890,5.72,5.76,5.555,5.69,2014890,0.0,1.0
2025-03-24,5.73,5.93,5.64,5.88,803397,5.73,5.93,5.64,5.88,803397,0.0,1.0
2025-03-25,5.5,5.73,5.45,5.71,843383,5.5,5.73,5.45,5.71,843383,0.0,1.0
2025-03-26,5.17,5.5,5.11,5.42,1017552,5.17,5.5,5.11,5.42,1017552,0.0,1.0
2025-03-27,4.92,5.1664,4.64,5.12,1682996,4.92,5.1664,4.64,5.12,1682996,0.0,1.0
2025-03-28,4.66,4.94,4.53,4.9,1313943,4.66,4.94,4.53,4.9,1313943,0.0,1.0
2025-03-31,4.86,5.46,4.67,4.9,3174998,4.86,5.46,4.67,4.9,3174998,0.0,1.0
2025-04-01,4.74,4.96,4.63,4.82,1340990,4.74,4.96,4.63,4.82,1340990,0.0,1.0
2025-04-02,5.17,5.35,4.62,4.62,1928478,5.17,5.35,4.62,4.62,1928478,0.0,1.0
2025-04-03,4.83,5.1,4.77,4.86,1585424,4.83,5.1,4.77,4.86,1585424,0.0,1.0
2025-04-04,4.52,4.69,4.365,4.61,1317400,4.52,4.69,4.365,4.61,1317400,0.0,1.0
2025-04-07,4.44,4.81,4.12,4.3,1268386,4.44,4.81,4.12,4.3,1268386,0.0,1.0
2025-04-08,4.28,4.7218,4.22,4.67,1203595,4.28,4.7218,4.22,4.67,1203595,0.0,1.0
2025-04-09,4.69,4.79,4.02,4.2,1340798,4.69,4.79,4.02,4.2,1340798,0.0,1.0
2025-04-10,4.26,4.6085,4.21,4.57,733100,4.26,4.6085,4.21,4.57,733100,0.0,1.0
2025-04-11,4.39,4.52,4.1301,4.25,1002185,4.39,4.52,4.1301,4.25,1002185,0.0,1.0
2025-04-14,4.58,4.67,4.34,4.52,896427,4.58,4.67,4.34,4.52,896427,0.0,1.0
2025-04-15,4.63,4.6699,4.44,4.54,699340,4.63,4.6699,4.44,4.54,699340,0.0,1.0
2025-04-16,4.62,4.645,4.49,4.59,804071,4.62,4.645,4.49,4.59,804071,0.0,1.0
2025-04-17,4.62,4.6895,4.49,4.64,596149,4.62,4.6895,4.49,4.64,596149,0.0,1.0
2025-04-21,4.54,4.58,4.45,4.48,682710,4.54,4.58,4.45,4.48,682710,0.0,1.0
2025-04-22,4.72,4.8195,4.445,4.57,1095066,4.72,4.8195,4.445,4.57,1095066,0.0,1.0
2025-04-23,4.98,5.095,4.88,5.03,1090757,4.98,5.095,4.88,5.03,1090757,0.0,1.0
2025-04-24,5.37,5.4,4.94,5.03,1231221,5.37,5.4,4.94,5.03,1231221,0.0,1.0
2025-04-25,5.49,5.7,5.295,5.36,1920676,5.49,5.7,5.295,5.36,1920676,0.0,1.0
2025-04-28,5.45,5.56,5.22,5.38,864588,5.45,5.56,5.22,5.38,864588,0.0,1.0
2025-04-29,5.45,5.55,5.2339,5.44,782836,5.45,5.55,5.2339,5.44,782836,0.0,1.0
2025-04-30,5.34,5.44,5.12,5.24,891387,5.34,5.44,5.12,5.24,891387,0.0,1.0
2025-05-01,4.92,5.36,4.9,5.36,1154440,4.92,5.36,4.9,5.36,1154440,0.0,1.0
2025-05-02,5.14,5.295,4.94,5.0,844728,5.14,5.295,4.94,5.0,844728,0.0,1.0
2025-05-05,4.95,5.115,4.94,5.05,714163,4.95,5.115,4.94,5.05,714163,0.0,1.0
2025-05-06,4.79,4.97,4.71,4.92,1001592,4.79,4.97,4.71,4.92,1001592,0.0,1.0
2025-05-07,4.74,4.91,4.715,4.86,944635,4.74,4.91,4.715,4.86,944635,0.0,1.0
2025-05-08,6.36,6.7,5.32,5.43,4725674,6.36,6.7,5.32,5.43,4725674,0.0,1.0
2025-05-09,5.65,6.36,5.635,6.31,1970621,5.65,6.36,5.635,6.31,1970621,0.0,1.0
2025-05-12,5.84,6.01,5.6617,5.82,1438564,5.84,6.01,5.6617,5.82,1438564,0.0,1.0
2025-05-13,5.88,5.92,5.683,5.92,1019753,5.88,5.92,5.683,5.92,1019753,0.0,1.0
2025-05-14,5.64,5.9526,5.62,5.9,1127889,5.64,5.9526,5.62,5.9,1127889,0.0,1.0
2025-05-15,5.49,5.61,5.305,5.61,1027544,5.49,5.61,5.305,5.61,1027544,0.0,1.0
2025-05-16,6.64,6.6899,5.97,6.0,2960867,6.64,6.6899,5.97,6.0,2960867,0.0,1.0
2025-05-19,6.73,6.765,6.3592,6.45,1387038,6.73,6.765,6.3592,6.45,1387038,0.0,1.0
2025-05-20,6.94,7.02,6.54,6.76,1623517,6.94,7.02,6.54,6.76,1623517,0.0,1.0
2025-05-21,6.43,6.95,6.34,6.82,1537515,6.43,6.95,6.34,6.82,1537515,0.0,1.0
2025-05-22,6.5,6.53,6.345,6.37,1074590,6.5,6.53,6.345,6.37,1074590,0.0,1.0
2025-05-23,6.4,6.44,6.22,6.29,1180955,6.4,6.44,6.22,6.29,1180955,0.0,1.0
2025-05-27,6.32,6.66,6.125,6.51,1449180,6.32,6.66,6.125,6.51,1449180,0.0,1.0
2025-05-28,6.5,6.68,6.285,6.35,1013097,6.5,6.68,6.285,6.35,1013097,0.0,1.0
2025-05-29,6.46,6.635,6.3807,6.63,709092,6.46,6.635,6.3807,6.63,709092,0.0,1.0
2025-05-30,6.32,6.45,6.17,6.34,902099,6.32,6.45,6.17,6.34,902099,0.0,1.0
2025-06-02,6.3,6.49,6.23,6.31,782961,6.3,6.49,6.23,6.31,782961,0.0,1.0
2025-06-03,6.41,6.535,6.2,6.34,812525,6.41,6.535,6.2,6.34,812525,0.0,1.0
2025-06-04,6.33,6.62,6.29,6.43,722031,6.33,6.62,6.29,6.43,722031,0.0,1.0
2025-06-05,6.05,6.32,6.01,6.32,1083725,6.05,6.32,6.01,6.32,1083725,0.0,1.0
2025-06-06,6.63,6.67,6.155,6.17,915574,6.63,6.67,6.155,6.17,915574,0.0,1.0
2025-06-09,6.49,6.88,6.43,6.76,1053426,6.49,6.88,6.43,6.76,1053426,0.0,1.0
2025-06-10,6.75,6.86,6.44,6.51,857295,6.75,6.86,6.44,6.51,857295,0.0,1.0
2025-06-11,6.67,6.91,6.625,6.85,776528,6.67,6.91,6.625,6.85,776528,0.0,1.0
2025-06-12,6.6,6.725,6.44,6.59,845891,6.6,6.725,6.44,6.59,845891,0.0,1.0
2025-06-13,6.25,6.47,6.19,6.4,743029,6.25,6.47,6.19,6.4,743029,0.0,1.0
2025-06-16,6.24,6.4201,6.23,6.31,694152,6.24,6.4201,6.23,6.31,694152,0.0,1.0
2025-06-17,6.22,6.41,6.11,6.14,729056,6.22,6.41,6.11,6.14,729056,0.0,1.0
2025-06-18,6.31,6.47,6.04,6.15,877892,6.31,6.47,6.04,6.15,877892,0.0,1.0
2025-06-20,6.22,6.41,6.1511,6.39,2478253,6.22,6.41,6.1511,6.39,2478253,0.0,1.0
2025-06-23,6.52,6.68,6.15,6.15,1209624,6.52,6.68,6.15,6.15,1209624,0.0,1.0
2025-06-24,6.77,6.98,6.56,6.62,1059889,6.77,6.98,6.56,6.62,1059889,0.0,1.0
2025-06-25,6.72,6.77,6.53,6.73,858702,6.72,6.77,6.53,6.73,858702,0.0,1.0
2025-06-26,6.83,6.95,6.69,6.8,851574,6.83,6.95,6.69,6.8,851574,0.0,1.0
2025-06-27,6.35,6.8807,6.22,6.85,8656851,6.35,6.8807,6.22,6.85,8656851,0.0,1.0
2025-06-30,6.38,6.535,6.23,6.35,934267,6.38,6.535,6.23,6.35,934267,0.0,1.0
2025-07-01,6.6,6.8,6.21,6.24,900859,6.6,6.8,6.21,6.24,900859,0.0,1.0
2025-07-02,7.11,7.145,6.56,6.59,1525048,7.11,7.145,6.56,6.59,1525048,0.0,1.0
2025-07-03,6.99,7.29,6.88,7.2,917382,6.99,7.29,6.88,7.2,917382,0.0,1.0
2025-07-07,6.62,6.935,6.59,6.9,1002984,6.62,6.935,6.59,6.9,1002984,0.0,1.0
2025-07-08,6.87,6.935,6.65,6.65,936524,6.87,6.935,6.65,6.65,936524,0.0,1.0
2025-07-09,7.33,7.405,6.94,6.94,1782960,7.33,7.405,6.94,6.94,1782960,0.0,1.0
2025-07-10,7.33,7.415,7.23,7.3,928415,7.33,7.415,7.23,7.3,928415,0.0,1.0
2025-07-11,7.36,7.41,7.18,7.3,1052185,7.36,7.41,7.18,7.3,1052185,0.0,1.0
2025-07-14,7.3,7.65,7.12,7.33,1298995,7.3,7.65,7.12,7.33,1298995,0.0,1.0
2025-07-15,6.93,7.36,6.88,7.34,897002,6.93,7.36,6.88,7.34,897002,0.0,1.0
2025-07-16,6.99,7.1186,6.74,7.01,1024019,6.99,7.1186,6.74,7.01,1024019,0.0,1.0
2025-07-17,7.28,7.31,6.95,6.95,1070523,7.28,7.31,6.95,6.95,1070523,0.0,1.0
2025-07-18,6.93,7.43,6.91,7.33,677108,6.93,7.43,6.91,7.33,677108,0.0,1.0
2025-07-21,6.94,7.16,6.89,7.01,692607,6.94,7.16,6.89,7.01,692607,0.0,1.0
2025-07-22,7.16,7.19,6.93,6.95,948865,7.16,7.19,6.93,6.95,948865,0.0,1.0
2025-07-23,7.66,7.66,7.22,7.25,1198536,7.66,7.66,7.22,7.25,1198536,0.0,1.0
2025-07-24,7.47,7.825,7.465,7.575,691617,7.47,7.825,7.465,7.575,691617,0.0,1.0
2025-07-25,7.17,7.53,7.1,7.48,788616,7.17,7.53,7.1,7.48,788616,0.0,1.0
2025-07-28,6.78,7.355,6.725,7.31,1176816,6.78,7.355,6.725,7.31,1176816,0.0,1.0
2025-07-29,6.5,6.84,6.45,6.83,1474384,6.5,6.84,6.45,6.83,1474384,0.0,1.0
2025-07-30,6.07,6.64,5.985,6.62,1589461,6.07,6.64,5.985,6.62,1589461,0.0,1.0
2025-07-31,5.88,6.07,5.85,6.07,1321566,5.88,6.07,5.85,6.07,1321566,0.0,1.0
2025-08-01,5.63,5.9319,5.625,5.67,1476156,5.63,5.9319,5.625,5.67,1476156,0.0,1.0
2025-08-04,5.95,6.04,5.615,5.7,746780,5.95,6.04,5.615,5.7,746780,0.0,1.0
2025-08-05,6.1,6.135,5.87,5.98,924147,6.1,6.135,5.87,5.98,924147,0.0,1.0
2025-08-06,6.03,6.2,6.03,6.1,917779,6.03,6.2,6.03,6.1,917779,0.0,1.0
2025-08-07,8.24,8.25,6.49,6.54,5823375,8.24,8.25,6.49,6.54,5823375,0.0,1.0
2025-08-08,8.57,9.28,8.16,8.25,2711832,8.57,9.28,8.16,8.25,2711832,0.0,1.0
2025-08-11,8.16,8.95,8.0617,8.6,1330546,8.16,8.95,8.0617,8.6,1330546,0.0,1.0
2025-08-12,8.91,9.13,8.24,8.24,1945712,8.91,9.13,8.24,8.24,1945712,0.0,1.0
2025-08-13,8.79,9.2,8.73,9.0,1459580,8.79,9.2,8.73,9.0,1459580,0.0,1.0
2025-08-14,8.82,8.82,8.52,8.62,761461,8.82,8.82,8.52,8.62,761461,0.0,1.0
2025-08-15,8.84,9.085,8.78,8.87,1118340,8.84,9.085,8.78,8.87,1118340,0.0,1.0
2025-08-18,9.07,9.38,8.8,8.8,1276485,9.07,9.38,8.8,8.8,1276485,0.0,1.0
2025-08-19,9.19,9.43,9.05,9.05,933047,9.19,9.43,9.05,9.05,933047,0.0,1.0
2025-08-20,9.25,9.34,8.91,9.16,1043652,9.25,9.34,8.91,9.16,1043652,0.0,1.0
2025-08-21,9.32,9.35,9.13,9.15,819330,9.32,9.35,9.13,9.15,819330,0.0,1.0
2025-08-22,9.23,9.66,9.225,9.45,1237834,9.23,9.66,9.225,9.45,1237834,0.0,1.0
2025-08-25,9.2,9.267,8.98,9.21,1067436,9.2,9.267,8.98,9.21,1067436,0.0,1.0
2025-08-26,8.71,9.22,8.54,9.18,1215735,8.71,9.22,8.54,9.18,1215735,0.0,1.0
2025-08-27,8.59,8.895,8.565,8.78,662273,8.59,8.895,8.565,8.78,662273,0.0,1.0
2025-08-28,8.39,8.699,8.34,8.59,1226516,8.39,8.699,8.34,8.59,1226516,0.0,1.0
2025-08-29,8.3,8.4001,8.1617,8.36,898771,8.3,8.4001,8.1617,8.36,898771,0.0,1.0
2025-09-02,8.21,8.62,8.21,8.28,1144467,8.21,8.62,8.21,8.28,1144467,0.0,1.0
2025-09-03,7.83,8.245,7.805,8.2,1237665,7.83,8.245,7.805,8.2,1237665,0.0,1.0
2025-09-04,7.63,7.87,7.53,7.87,845878,7.63,7.87,7.53,7.87,845878,0.0,1.0
2025-09-05,7.58,7.8201,7.51,7.67,830956,7.58,7.8201,7.51,7.67,830956,0.0,1.0
2025-09-08,7.56,7.62,7.45,7.56,861806,7.56,7.62,7.45,7.56,861806,0.0,1.0
2025-09-09,8.26,8.4491,7.66,7.67,1278413,8.26,8.4491,7.66,7.67,1278413,0.0,1.0
2025-09-10,7.97,8.4465,7.845,8.27,940266,7.97,8.4465,7.845,8.27,940266,0.0,1.0
2025-09-11,8.23,8.38,8.03,8.03,916764,8.23,8.38,8.03,8.03,916764,0.0,1.0
2025-09-12,8.14,8.295,7.97,8.21,693660,8.14,8.295,7.97,8.21,693660,0.0,1.0
2025-09-15,8.0,8.2904,7.88,8.26,908611,8.0,8.2904,7.88,8.26,908611,0.0,1.0
2025-09-16,7.83,8.015,7.8,8.0,585314,7.83,8.015,7.8,8.0,585314,0.0,1.0
2025-09-17,7.79,8.13,7.75,7.8,918091,7.79,8.13,7.75,7.8,918091,0.0,1.0
2025-09-18,7.94,8.05,7.79,7.94,777082,7.94,8.05,7.79,7.94,777082,0.0,1.0
2025-09-19,8.21,8.29,7.96,8.05,2157929,8.21,8.29,7.96,8.05,2157929,0.0,1.0
2025-09-22,8.18,8.2799,8.035,8.24,746449,8.18,8.2799,8.035,8.24,746449,0.0,1.0
2025-09-23,8.18,8.55,8.12,8.18,1155296,8.18,8.55,8.12,8.18,1155296,0.0,1.0
2025-09-24,8.29,8.42,8.1,8.19,621125,8.29,8.42,8.1,8.19,621125,0.0,1.0
2025-09-25,8.74,8.8376,8.1,8.2,1394853,8.74,8.8376,8.1,8.2,1394853,0.0,1.0
2025-09-26,8.91,9.11,8.61,8.87,1356263,8.91,9.11,8.61,8.87,1356263,0.0,1.0
2025-09-29,8.94,9.09,8.76,8.95,890713,8.94,9.09,8.76,8.95,890713,0.0,1.0
2025-09-30,8.82,9.1,8.775,8.835,749959,8.82,9.1,8.775,8.835,749959,0.0,1.0
2025-10-01,9.19,9.34,8.5805,8.77,1021413,9.19,9.34,8.5805,8.77,1021413,0.0,1.0
2025-10-02,9.19,9.3,9.0302,9.18,617509,9.19,9.3,9.0302,9.18,617509,0.0,1.0
2025-10-03,9.15,9.3615,9.11,9.23,588974,9.15,9.3615,9.11,9.23,588974,0.0,1.0
2025-10-06,9.14,9.39,8.85,9.17,769186,9.14,9.39,8.85,9.17,769186,0.0,1.0
2025-10-07,9.92,10.0507,9.207,9.25,1573268,9.92,10.0507,9.207,9.25,1573268,0.0,1.0
2025-10-08,9.89,10.08,9.67,9.94,1050473,9.89,10.08,9.67,9.94,1050473,0.0,1.0
2025-10-09,10.04,10.1,9.77,9.98,853628,10.04,10.1,9.77,9.98,853628,0.0,1.0
2025-10-10,9.07,10.02,9.06,9.97,1173620,9.07,10.02,9.06,9.97,1173620,0.0,1.0
2025-10-13,9.3,9.405,9.13,9.15,595587,9.3,9.405,9.13,9.15,595587,0.0,1.0
2025-10-14,9.09,9.31,8.97,9.06,541602,9.09,9.31,8.97,9.06,541602,0.0,1.0
2025-10-15,9.6,9.6901,9.24,9.26,739142,9.6,9.6901,9.24,9.26,739142,0.0,1.0
2025-10-16,9.4,9.9,9.37,9.66,961915,9.4,9.9,9.37,9.66,961915,0.0,1.0
2025-10-17,9.16,9.6199,9.04,9.3,791678,9.16,9.6199,9.04,9.3,791678,0.0,1.0
2025-10-20,9.83,9.95,9.3501,9.37,784862,9.83,9.95,9.3501,9.37,784862,0.0,1.0
2025-10-21,9.45,9.9,9.425,9.83,628320,9.45,9.9,9.425,9.83,628320,0.0,1.0
2025-10-22,9.43,9.54,9.13,9.45,616113,9.43,9.54,9.13,9.45,616113,0.0,1.0
2025-10-23,9.66,9.745,9.43,9.55,623348,9.66,9.745,9.43,9.55,623348,0.0,1.0
2025-10-24,9.74,10.04,9.74,9.85,640413,9.74,10.04,9.74,9.85,640413,0.0,1.0
2025-10-27,9.69,10.01,9.61,9.91,942036,9.69,10.01,9.61,9.91,942036,0.0,1.0
2025-10-28,9.47,9.825,9.42,9.7,673131,9.47,9.825,9.42,9.7,673131,0.0,1.0
2025-10-29,9.4,9.66,9.21,9.59,1131319,9.4,9.66,9.21,9.59,1131319,0.0,1.0
2025-10-30,12.84,13.4099,10.84,10.86,8917211,12.84,13.4099,10.84,10.86,8917211,0.0,1.0
2025-10-31,12.48,13.0,11.62,12.77,2364253,12.48,13.0,11.62,12.77,2364253,0.0,1.0
2025-11-03,10.49,12.65,10.1601,12.49,2861094,10.49,12.65,10.1601,12.49,2861094,0.0,1.0
2025-11-04,10.09,10.54,10.04,10.21,1198514,10.09,10.54,10.04,10.21,1198514,0.0,1.0
2025-11-05,10.34,10.37,9.91,10.03,1324212,10.34,10.37,9.91,10.03,1324212,0.0,1.0
2025-11-06,10.27,10.51,10.13,10.31,949686,10.27,10.51,10.13,10.31,949686,0.0,1.0
2025-11-07,10.16,10.235,9.7101,10.0,1076111,10.16,10.235,9.7101,10.0,1076111,0.0,1.0
2025-11-10,10.99,11.01,10.315,10.35,1286718,10.99,11.01,10.315,10.35,1286718,0.0,1.0
2025-11-11,10.88,11.0,10.68,10.99,747403,10.88,11.0,10.68,10.99,747403,0.0,1.0
2025-11-12,10.81,11.0232,10.72,10.88,587480,10.81,11.0232,10.72,10.88,587480,0.0,1.0
2025-11-13,10.32,11.0,10.21,10.59,1087672,10.32,11.0,10.21,10.59,1087672,0.0,1.0
2025-11-14,10.11,10.33,9.93,10.02,1137246,10.11,10.33,9.93,10.02,1137246,0.0,1.0
2025-11-17,10.1,10.39,9.99,10.04,806204,10.1,10.39,9.99,10.04,806204,0.0,1.0
2025-11-18,10.12,10.215,9.91,10.01,644323,10.12,10.215,9.91,10.01,644323,0.0,1.0
2025-11-19,9.89,10.29,9.76,10.12,682892,9.89,10.29,9.76,10.12,682892,0.0,1.0
2025-11-20,9.08,10.215,9.07,10.0,1155431,9.08,10.215,9.07,10.0,1155431,0.0,1.0
2025-11-21,10.04,10.17,9.02,9.05,1129143,10.04,10.17,9.02,9.05,1129143,0.0,1.0
2025-11-24,10.81,10.9272,10.04,10.04,1143860,10.81,10.9272,10.04,10.04,1143860,0.0,1.0
2025-11-25,10.95,11.08,10.73,10.85,859790,10.95,11.08,10.73,10.85,859790,0.0,1.0
2025-11-26,11.05,11.1791,10.772,10.95,618725,11.05,11.1791,10.772,10.95,618725,0.0,1.0