date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-10-20,18.84,18.84,15.45,15.95,6520200,3.768,3.768,3.09,3.19,32601000,0.0,1.0
2006-10-23,18.29,19.25,17.8,18.95,798200,3.658,3.85,3.56,3.79,3991000,0.0,1.0
2006-10-24,17.69,18.23,17.5,18.01,445000,3.538,3.646,3.5,3.602,2225000,0.0,1.0
2006-10-25,19.5,20.25,17.38,17.38,592100,3.9,4.05,3.476,3.476,2960500,0.0,1.0
2006-10-26,20.1,20.27,19.0,19.03,151500,4.02,4.054,3.8,3.806,757500,0.0,1.0
2006-10-27,20.6,20.7,19.75,20.25,356400,4.12,4.14,3.95,4.05,1782000,0.0,1.0
2006-10-30,20.69,21.45,20.21,20.6,99000,4.138,4.29,4.042,4.12,495000,0.0,1.0
2006-10-31,20.8,21.0,19.25,20.75,88800,4.16,4.2,3.85,4.15,444000,0.0,1.0
2006-11-01,20.15,21.5,20.0,20.55,111400,4.03,4.3,4.0,4.11,557000,0.0,1.0
2006-11-02,20.67,21.15,19.56,20.0,79000,4.134,4.23,3.912,4.0,395000,0.0,1.0
2006-11-03,20.3,20.5,19.78,20.44,43300,4.06,4.1,3.956,4.088,216500,0.0,1.0
2006-11-06,19.5,20.5,19.5,20.5,94500,3.9,4.1,3.9,4.1,472500,0.0,1.0
2006-11-07,19.01,19.5,18.93,19.5,131100,3.802,3.9,3.786,3.9,655500,0.0,1.0
2006-11-08,19.12,19.44,18.25,18.92,109900,3.824,3.888,3.65,3.784,549500,0.0,1.0
2006-11-09,20.0,20.0,18.79,18.79,132100,4.0,4.0,3.758,3.758,660500,0.0,1.0
2006-11-10,19.81,20.0,19.44,19.56,57800,3.962,4.0,3.888,3.912,289000,0.0,1.0
2006-11-13,19.62,20.13,19.17,19.69,26000,3.924,4.026,3.834,3.938,130000,0.0,1.0
2006-11-14,20.19,20.47,19.31,19.31,48700,4.038,4.094,3.862,3.862,243500,0.0,1.0
2006-11-15,21.34,21.619,20.17,20.54,172900,4.268,4.3238,4.034,4.108,864500,0.0,1.0
2006-11-16,25.8,27.36,21.95,22.03,726500,5.16,5.472,4.39,4.406,3632500,0.0,1.0
2006-11-17,25.48,29.24,25.28,25.91,282800,5.096,5.848,5.056,5.182,1414000,0.0,1.0
2006-11-20,25.32,26.89,24.57,25.47,168000,5.064,5.378,4.914,5.094,840000,0.0,1.0
2006-11-21,25.36,26.27,24.61,25.32,130100,5.072,5.254,4.922,5.064,650500,0.0,1.0
2006-11-22,24.81,25.81,24.71,25.81,112000,4.962,5.162,4.942,5.162,560000,0.0,1.0
2006-11-24,24.49,24.84,24.49,24.6,28400,4.898,4.968,4.898,4.92,142000,0.0,1.0
2006-11-27,24.47,25.26,24.2,24.47,92200,4.894,5.052,4.84,4.894,461000,0.0,1.0
2006-11-28,24.5,24.98,24.15,24.23,135700,4.9,4.996,4.83,4.846,678500,0.0,1.0
2006-11-29,22.47,23.24,21.72,22.73,455900,4.494,4.648,4.344,4.546,2279500,0.0,1.0
2006-11-30,22.59,23.01,21.91,22.03,70300,4.518,4.602,4.382,4.406,351500,0.0,1.0
2006-12-01,22.43,22.99,22.39,22.51,64800,4.486,4.598,4.478,4.502,324000,0.0,1.0
2006-12-04,22.05,22.37,21.98,22.37,141100,4.41,4.474,4.396,4.474,705500,0.0,1.0
2006-12-05,20.99,21.9,20.7,21.9,286600,4.198,4.38,4.14,4.38,1433000,0.0,1.0
2006-12-06,21.0,21.5,20.5,21.15,154600,4.2,4.3,4.1,4.23,773000,0.0,1.0
2006-12-07,20.8,21.01,20.6,21.01,105300,4.16,4.202,4.12,4.202,526500,0.0,1.0
2006-12-08,20.78,20.8955,20.53,20.53,12700,4.156,4.1791,4.106,4.106,63500,0.0,1.0
2006-12-11,20.83,21.78,20.7,20.79,43100,4.166,4.356,4.14,4.158,215500,0.0,1.0
2006-12-12,21.3401,21.56,20.92,21.5,71400,4.26802,4.312,4.184,4.3,357000,0.0,1.0
2006-12-13,21.35,21.8099,21.27,21.38,18200,4.27,4.36198,4.254,4.276,91000,0.0,1.0
2006-12-14,21.92,22.05,21.37,21.37,27700,4.384,4.41,4.274,4.274,138500,0.0,1.0
2006-12-15,22.05,22.89,21.6,22.06,359400,4.41,4.578,4.32,4.412,1797000,0.0,1.0
2006-12-18,22.0,22.89,21.58,22.17,167000,4.4,4.578,4.316,4.434,835000,0.0,1.0
2006-12-19,21.37,22.13,21.1,21.87,155900,4.274,4.426,4.22,4.374,779500,0.0,1.0
2006-12-20,21.82,21.99,21.5,21.65,22900,4.364,4.398,4.3,4.33,114500,0.0,1.0
2006-12-21,21.64,21.95,21.5,21.93,6200,4.328,4.39,4.3,4.386,31000,0.0,1.0
2006-12-22,21.1,21.62,21.0,21.53,84600,4.22,4.324,4.2,4.306,423000,0.0,1.0
2006-12-26,20.96,21.3,20.81,21.2,63600,4.192,4.26,4.162,4.24,318000,0.0,1.0
2006-12-27,20.92,21.05,20.69,21.01,47400,4.184,4.21,4.138,4.202,237000,0.0,1.0
2006-12-28,20.85,21.17,20.7,20.81,17000,4.17,4.234,4.14,4.162,85000,0.0,1.0
2006-12-29,21.04,22.18,20.31,20.96,238100,4.208,4.436,4.062,4.192,1190500,0.0,1.0
2007-01-03,20.58,22.15,20.03,20.96,71100,4.116,4.43,4.006,4.192,355500,0.0,1.0
2007-01-04,21.0,21.4,20.6,20.6,43700,4.2,4.28,4.12,4.12,218500,0.0,1.0
2007-01-05,21.1,21.4,20.71,21.02,32900,4.22,4.28,4.142,4.204,164500,0.0,1.0
2007-01-08,21.09,21.28,20.91,21.01,43900,4.218,4.256,4.182,4.202,219500,0.0,1.0
2007-01-09,21.05,21.24,21.0,21.01,13900,4.21,4.248,4.2,4.202,69500,0.0,1.0
2007-01-10,21.57,21.9,21.0,21.0,87600,4.314,4.38,4.2,4.2,438000,0.0,1.0
2007-01-11,22.39,22.92,21.58,21.68,84100,4.478,4.584,4.316,4.336,420500,0.0,1.0
2007-01-12,22.71,23.0,22.22,22.49,71200,4.542,4.6,4.444,4.498,356000,0.0,1.0
2007-01-16,23.02,23.16,22.49,22.82,51900,4.604,4.632,4.498,4.564,259500,0.0,1.0
2007-01-17,22.99,23.2,22.81,23.02,49100,4.598,4.64,4.562,4.604,245500,0.0,1.0
2007-01-18,23.01,23.1,22.59,22.92,101000,4.602,4.62,4.518,4.584,505000,0.0,1.0
2007-01-19,23.56,23.78,22.9,22.9,70300,4.712,4.756,4.58,4.58,351500,0.0,1.0
2007-01-22,23.4,23.64,22.52,23.64,81300,4.68,4.728,4.504,4.728,406500,0.0,1.0
2007-01-23,23.34,23.44,22.96,23.34,88200,4.668,4.688,4.592,4.668,441000,0.0,1.0
2007-01-24,23.36,23.47,23.15,23.15,26900,4.672,4.694,4.63,4.63,134500,0.0,1.0
2007-01-25,23.71,23.76,23.2,23.49,34900,4.742,4.752,4.64,4.698,174500,0.0,1.0
2007-01-26,23.73,23.82,23.24,23.82,18500,4.746,4.764,4.648,4.764,92500,0.0,1.0
2007-01-29,24.4,24.41,23.62,23.62,22600,4.88,4.882,4.724,4.724,113000,0.0,1.0
2007-01-30,24.74,24.74,24.27,24.29,25900,4.948,4.948,4.854,4.858,129500,0.0,1.0
2007-01-31,24.72,24.86,24.6,24.61,48800,4.944,4.972,4.92,4.922,244000,0.0,1.0
2007-02-01,24.92,24.99,24.61,24.79,30300,4.984,4.998,4.922,4.958,151500,0.0,1.0
2007-02-02,25.19,25.29,24.8001,24.87,63500,5.038,5.058,4.96002,4.974,317500,0.0,1.0
2007-02-05,26.19,26.33,25.14,25.28,56300,5.238,5.266,5.028,5.056,281500,0.0,1.0
2007-02-06,26.58,26.59,25.94,26.33,33000,5.316,5.318,5.188,5.266,165000,0.0,1.0
2007-02-07,26.67,26.72,26.49,26.6199,23800,5.334,5.344,5.298,5.32398,119000,0.0,1.0
2007-02-08,26.81,26.93,26.5,26.53,24200,5.362,5.386,5.3,5.306,121000,0.0,1.0
2007-02-09,26.95,27.0,26.59,26.94,71700,5.39,5.4,5.318,5.388,358500,0.0,1.0
2007-02-12,26.79,26.9,26.29,26.9,41000,5.358,5.38,5.258,5.38,205000,0.0,1.0
2007-02-13,26.84,26.96,26.55,26.81,73000,5.368,5.392,5.31,5.362,365000,0.0,1.0
2007-02-14,25.41,26.84,25.18,26.65,315700,5.082,5.368,5.036,5.33,1578500,0.0,1.0
2007-02-15,24.48,25.28,23.89,25.28,159900,4.896,5.056,4.778,5.056,799500,0.0,1.0
2007-02-16,24.0,24.5,23.95,24.44,47600,4.8,4.9,4.79,4.888,238000,0.0,1.0
2007-02-20,23.86,24.08,23.7,24.08,50100,4.772,4.816,4.74,4.816,250500,0.0,1.0
2007-02-21,23.9011,24.09,23.48,23.9,36900,4.78022,4.818,4.696,4.78,184500,0.0,1.0
2007-02-22,24.66,25.1,23.3,23.85,55200,4.932,5.02,4.66,4.77,276000,0.0,1.0
2007-02-23,24.67,24.92,23.85,24.54,41600,4.934,4.984,4.77,4.908,208000,0.0,1.0
2007-02-26,24.39,25.0,24.18,25.0,52000,4.878,5.0,4.836,5.0,260000,0.0,1.0
2007-02-27,23.48,24.89,23.31,24.0,163200,4.696,4.978,4.662,4.8,816000,0.0,1.0
2007-02-28,22.66,23.4,21.34,23.35,155000,4.532,4.68,4.268,4.67,775000,0.0,1.0
2007-03-01,23.43,24.38,22.08,22.37,51200,4.686,4.876,4.416,4.474,256000,0.0,1.0
2007-03-02,22.88,23.5,22.62,23.33,51500,4.576,4.7,4.524,4.666,257500,0.0,1.0
2007-03-05,23.56,23.92,21.31,21.49,65100,4.712,4.784,4.262,4.298,325500,0.0,1.0
2007-03-06,22.86,25.42,22.58,24.82,114800,4.572,5.084,4.516,4.964,574000,0.0,1.0
2007-03-07,22.69,23.57,22.62,23.02,44000,4.538,4.714,4.524,4.604,220000,0.0,1.0
2007-03-08,22.91,22.94,22.52,22.83,70000,4.582,4.588,4.504,4.566,350000,0.0,1.0
2007-03-09,23.52,23.65,22.44,23.04,48100,4.704,4.73,4.488,4.608,240500,0.0,1.0
2007-03-12,23.7,23.78,22.14,23.39,17700,4.74,4.756,4.428,4.678,88500,0.0,1.0
2007-03-13,23.15,23.69,23.05,23.56,33300,4.63,4.738,4.61,4.712,166500,0.0,1.0
2007-03-14,22.7,23.07,22.43,23.05,42100,4.54,4.614,4.486,4.61,210500,0.0,1.0
2007-03-15,22.66,22.94,22.49,22.89,43900,4.532,4.588,4.498,4.578,219500,0.0,1.0
2007-03-16,22.6,22.96,22.28,22.64,50200,4.52,4.592,4.456,4.528,251000,0.0,1.0
2007-03-19,22.95,23.07,22.33,22.7,27100,4.59,4.614,4.466,4.54,135500,0.0,1.0
2007-03-20,23.4,23.4892,22.74,22.79,27200,4.68,4.69784,4.548,4.558,136000,0.0,1.0
2007-03-21,24.08,24.16,23.11,23.11,140500,4.816,4.832,4.622,4.622,702500,0.0,1.0
2007-03-22,23.53,24.2,23.18,24.2,34500,4.706,4.84,4.636,4.84,172500,0.0,1.0
2007-03-23,22.7,23.67,22.13,23.67,33200,4.54,4.734,4.426,4.734,166000,0.0,1.0
2007-03-26,21.65,23.48,21.65,22.59,48800,4.33,4.696,4.33,4.518,244000,0.0,1.0
2007-03-27,20.76,22.2,20.7,21.62,60700,4.152,4.44,4.14,4.324,303500,0.0,1.0
2007-03-28,21.1,21.4,20.83,20.85,25200,4.22,4.28,4.166,4.17,126000,0.0,1.0
2007-03-29,21.18,21.25,20.79,21.22,19600,4.236,4.25,4.158,4.244,98000,0.0,1.0
2007-03-30,20.63,21.4,20.5,20.93,38400,4.126,4.28,4.1,4.186,192000,0.0,1.0
2007-04-02,20.08,20.96,19.82,20.52,44500,4.016,4.192,3.964,4.104,222500,0.0,1.0
2007-04-03,20.4,20.88,19.98,20.12,101600,4.08,4.176,3.996,4.024,508000,0.0,1.0
2007-04-04,20.94,21.0,20.28,20.4,20100,4.188,4.2,4.056,4.08,100500,0.0,1.0
2007-04-05,20.36,20.81,20.0401,20.81,70500,4.072,4.162,4.00802,4.162,352500,0.0,1.0
2007-04-09,20.98,21.0,20.29,20.47,23900,4.196,4.2,4.058,4.094,119500,0.0,1.0
2007-04-10,21.09,21.21,20.77,20.77,33000,4.218,4.242,4.154,4.154,165000,0.0,1.0
2007-04-11,20.46,21.07,20.0,20.97,47000,4.092,4.214,4.0,4.194,235000,0.0,1.0
2007-04-12,20.0,20.45,19.99,20.44,61400,4.0,4.09,3.998,4.088,307000,0.0,1.0
2007-04-13,20.01,20.16,19.9,20.14,65000,4.002,4.032,3.98,4.028,325000,0.0,1.0
2007-04-16,19.7,20.16,19.46,20.05,56100,3.94,4.032,3.892,4.01,280500,0.0,1.0
2007-04-17,19.94,20.02,19.56,19.6,34500,3.988,4.004,3.912,3.92,172500,0.0,1.0
2007-04-18,19.44,20.02,19.33,19.88,61000,3.888,4.004,3.866,3.976,305000,0.0,1.0
2007-04-19,19.3,19.34,18.6,19.01,150000,3.86,3.868,3.72,3.802,750000,0.0,1.0
2007-04-20,20.01,20.18,19.5,19.58,74700,4.002,4.036,3.9,3.916,373500,0.0,1.0
2007-04-23,20.3,20.5,19.94,19.94,42200,4.06,4.1,3.988,3.988,211000,0.0,1.0
2007-04-24,20.29,20.5,19.98,20.5,31300,4.058,4.1,3.996,4.1,156500,0.0,1.0
2007-04-25,20.82,20.95,20.29,20.31,110500,4.164,4.19,4.058,4.062,552500,0.0,1.0
2007-04-26,20.76,21.0,20.36,20.78,84500,4.152,4.2,4.072,4.156,422500,0.0,1.0
2007-04-27,20.8,20.82,20.65,20.725,27500,4.16,4.164,4.13,4.145,137500,0.0,1.0
2007-04-30,20.8,20.97,20.5,20.5,87100,4.16,4.194,4.1,4.1,435500,0.0,1.0
2007-05-01,21.24,22.0,20.65,20.77,377400,4.248,4.4,4.13,4.154,1887000,0.0,1.0
2007-05-02,22.37,23.29,21.782,21.99,756500,4.474,4.658,4.3564,4.398,3782500,0.0,1.0
2007-05-03,21.0,22.14,20.89,22.02,85700,4.2,4.428,4.178,4.404,428500,0.0,1.0
2007-05-04,21.48,21.71,21.0,21.06,52900,4.296,4.342,4.2,4.212,264500,0.0,1.0
2007-05-07,21.25,21.75,21.13,21.42,39100,4.25,4.35,4.226,4.284,195500,0.0,1.0
2007-05-08,21.0,21.61,20.71,21.42,99400,4.2,4.322,4.142,4.284,497000,0.0,1.0
2007-05-09,20.8499,21.04,20.54,20.9,30800,4.16998,4.208,4.108,4.18,154000,0.0,1.0
2007-05-10,19.86,21.62,19.71,21.62,183500,3.972,4.324,3.942,4.324,917500,0.0,1.0
2007-05-11,19.88,21.44,19.82,20.5,395900,3.976,4.288,3.964,4.1,1979500,0.0,1.0
2007-05-14,20.01,20.57,19.64,19.79,146500,4.002,4.114,3.928,3.958,732500,0.0,1.0
2007-05-15,20.68,20.93,19.75,19.88,113000,4.136,4.186,3.95,3.976,565000,0.0,1.0
2007-05-16,21.11,21.2,20.48,20.66,2114500,4.222,4.24,4.096,4.132,10572500,0.0,1.0
2007-05-17,20.8,21.57,20.6,21.21,1253000,4.16,4.314,4.12,4.242,6265000,0.0,1.0
2007-05-18,20.28,20.9,19.67,20.9,109300,4.056,4.18,3.934,4.18,546500,0.0,1.0
2007-05-21,20.04,20.26,19.9,20.14,86300,4.008,4.052,3.98,4.028,431500,0.0,1.0
2007-05-22,20.35,20.5,19.96,19.96,274000,4.07,4.1,3.992,3.992,1370000,0.0,1.0
2007-05-23,20.27,20.5,20.15,20.4,88000,4.054,4.1,4.03,4.08,440000,0.0,1.0
2007-05-24,19.35,20.34,18.81,20.17,107500,3.87,4.068,3.762,4.034,537500,0.0,1.0
2007-05-25,18.94,19.68,18.64,19.68,104600,3.788,3.936,3.728,3.936,523000,0.0,1.0
2007-05-29,19.0,19.85,18.73,19.0,121400,3.8,3.97,3.746,3.8,607000,0.0,1.0
2007-05-30,19.0,19.02,18.5,18.8,83600,3.8,3.804,3.7,3.76,418000,0.0,1.0
2007-05-31,18.79,19.17,18.66,19.16,157100,3.758,3.834,3.732,3.832,785500,0.0,1.0
2007-06-01,19.19,19.2,18.8,18.91,80800,3.838,3.84,3.76,3.782,404000,0.0,1.0
2007-06-04,18.98,19.4,18.93,19.05,106900,3.796,3.88,3.786,3.81,534500,0.0,1.0
2007-06-05,18.49,18.98,17.99,18.98,174400,3.698,3.796,3.598,3.796,872000,0.0,1.0
2007-06-06,18.3,18.31,17.74,18.29,99400,3.66,3.662,3.548,3.658,497000,0.0,1.0
2007-06-07,18.74,18.81,18.14,18.14,75600,3.748,3.762,3.628,3.628,378000,0.0,1.0
2007-06-08,19.12,19.32,18.6,18.73,94400,3.824,3.864,3.72,3.746,472000,0.0,1.0
2007-06-11,19.44,19.79,19.09,19.27,65200,3.888,3.958,3.818,3.854,326000,0.0,1.0
2007-06-12,19.41,19.93,19.24,19.37,76400,3.882,3.986,3.848,3.874,382000,0.0,1.0
2007-06-13,19.81,20.03,19.25,19.41,46200,3.962,4.006,3.85,3.882,231000,0.0,1.0
2007-06-14,20.27,20.43,19.6,19.75,87400,4.054,4.086,3.92,3.95,437000,0.0,1.0
2007-06-15,20.02,20.5,19.72,20.5,121000,4.004,4.1,3.944,4.1,605000,0.0,1.0
2007-06-18,20.3,20.47,20.05,20.06,41800,4.06,4.094,4.01,4.012,209000,0.0,1.0
2007-06-19,20.33,20.56,20.11,20.16,67200,4.066,4.112,4.022,4.032,336000,0.0,1.0
2007-06-20,19.77,20.42,19.72,20.33,45000,3.954,4.084,3.944,4.066,225000,0.0,1.0
2007-06-21,19.03,19.92,19.02,19.79,98400,3.806,3.984,3.804,3.958,492000,0.0,1.0
2007-06-22,18.52,19.2,18.52,18.96,1413600,3.704,3.84,3.704,3.792,7068000,0.0,1.0
2007-06-25,18.55,18.77,18.0,18.46,143000,3.71,3.754,3.6,3.692,715000,0.0,1.0
2007-06-26,18.68,18.92,18.43,18.6,64200,3.736,3.784,3.686,3.72,321000,0.0,1.0
2007-06-27,19.39,19.416,18.17,18.52,34600,3.878,3.8832,3.634,3.704,173000,0.0,1.0
2007-06-28,19.0,19.65,18.99,19.43,41900,3.8,3.93,3.798,3.886,209500,0.0,1.0
2007-06-29,18.74,20.11,18.37,19.12,193500,3.748,4.022,3.674,3.824,967500,0.0,1.0
2007-07-02,18.75,18.9,18.5,18.84,275300,3.75,3.78,3.7,3.768,1376500,0.0,1.0
2007-07-03,18.75,18.75,18.6,18.74,19100,3.75,3.75,3.72,3.748,95500,0.0,1.0
2007-07-05,18.21,18.82,17.84,18.82,181500,3.642,3.764,3.568,3.764,907500,0.0,1.0
2007-07-06,18.2,19.01,18.01,18.21,69600,3.64,3.802,3.602,3.642,348000,0.0,1.0
2007-07-09,17.81,18.3,17.7,18.17,157200,3.562,3.66,3.54,3.634,786000,0.0,1.0
2007-07-10,17.36,18.08,16.68,17.8,190900,3.472,3.616,3.336,3.56,954500,0.0,1.0
2007-07-11,18.2,18.29,17.03,17.31,171900,3.64,3.658,3.406,3.462,859500,0.0,1.0
2007-07-12,18.26,18.53,17.47,18.35,146100,3.652,3.706,3.494,3.67,730500,0.0,1.0
2007-07-13,18.9,19.52,18.72,19.0,121100,3.78,3.904,3.744,3.8,605500,0.0,1.0
2007-07-16,18.29,19.08,18.09,18.81,78400,3.658,3.816,3.618,3.762,392000,0.0,1.0
2007-07-17,17.92,18.34,17.87,18.34,39900,3.584,3.668,3.574,3.668,199500,0.0,1.0
2007-07-18,17.57,18.1,17.12,17.8,69700,3.514,3.62,3.424,3.56,348500,0.0,1.0
2007-07-19,18.14,18.43,17.04,17.67,146900,3.628,3.686,3.408,3.534,734500,0.0,1.0
2007-07-20,17.27,18.1,17.0,18.1,121500,3.454,3.62,3.4,3.62,607500,0.0,1.0
2007-07-23,17.1,17.43,16.85,17.25,147600,3.42,3.486,3.37,3.45,738000,0.0,1.0
2007-07-24,15.97,17.04,15.49,17.0,179400,3.194,3.408,3.098,3.4,897000,0.0,1.0
2007-07-25,16.35,16.72,15.55,16.06,127100,3.27,3.344,3.11,3.212,635500,0.0,1.0
2007-07-26,16.37,16.38,15.9,16.11,112500,3.274,3.276,3.18,3.222,562500,0.0,1.0
2007-07-27,16.21,16.43,16.06,16.27,164200,3.242,3.286,3.212,3.254,821000,0.0,1.0
2007-07-30,16.64,17.04,16.1,16.2,115900,3.328,3.408,3.22,3.24,579500,0.0,1.0
2007-07-31,16.91,17.24,16.45,16.84,144300,3.382,3.448,3.29,3.368,721500,0.0,1.0
2007-08-01,17.26,17.37,16.57,16.84,110400,3.452,3.474,3.314,3.368,552000,0.0,1.0
2007-08-02,17.9,17.9,17.09,17.29,111700,3.58,3.58,3.418,3.458,558500,0.0,1.0
2007-08-03,17.52,17.86,17.33,17.86,166400,3.504,3.572,3.466,3.572,832000,0.0,1.0
2007-08-06,18.33,18.84,17.23,17.57,161600,3.666,3.768,3.446,3.514,808000,0.0,1.0
2007-08-07,19.32,19.75,17.92,18.19,188400,3.864,3.95,3.584,3.638,942000,0.0,1.0
2007-08-08,20.25,20.75,19.76,20.0,351900,4.05,4.15,3.952,4.0,1759500,0.0,1.0
2007-08-09,20.31,20.91,19.55,19.55,221300,4.062,4.182,3.91,3.91,1106500,0.0,1.0
2007-08-10,20.77,22.21,19.88,20.37,228700,4.154,4.442,3.976,4.074,1143500,0.0,1.0
2007-08-13,19.65,20.96,19.58,20.96,207400,3.93,4.192,3.916,4.192,1037000,0.0,1.0
2007-08-14,18.4,19.65,18.2,19.65,128400,3.68,3.93,3.64,3.93,642000,0.0,1.0
2007-08-15,18.13,19.44,18.11,18.34,127100,3.626,3.888,3.622,3.668,635500,0.0,1.0
2007-08-16,19.96,20.26,17.56,18.14,179400,3.992,4.052,3.512,3.628,897000,0.0,1.0
2007-08-17,18.26,21.16,18.18,21.16,213000,3.652,4.232,3.636,4.232,1065000,0.0,1.0
2007-08-20,17.9,18.71,17.1,18.41,127100,3.58,3.742,3.42,3.682,635500,0.0,1.0
2007-08-21,18.58,18.99,17.87,17.94,89500,3.716,3.798,3.574,3.588,447500,0.0,1.0
2007-08-22,18.34,19.74,18.02,18.76,100500,3.668,3.948,3.604,3.752,502500,0.0,1.0
2007-08-23,17.64,19.27,17.6,18.46,134900,3.528,3.854,3.52,3.692,674500,0.0,1.0
2007-08-24,18.45,18.9,17.69,17.69,125200,3.69,3.78,3.538,3.538,626000,0.0,1.0
2007-08-27,18.5,19.23,18.28,18.36,98000,3.7,3.846,3.656,3.672,490000,0.0,1.0
2007-08-28,18.22,18.95,17.95,18.38,80900,3.644,3.79,3.59,3.676,404500,0.0,1.0
2007-08-29,19.07,19.15,18.29,18.29,89400,3.814,3.83,3.658,3.658,447000,0.0,1.0
2007-08-30,19.46,19.98,18.77,18.86,168200,3.892,3.996,3.754,3.772,841000,0.0,1.0
2007-08-31,19.0,20.06,18.63,19.71,97300,3.8,4.012,3.726,3.942,486500,0.0,1.0
2007-09-04,19.17,19.47,18.35,18.96,124700,3.834,3.894,3.67,3.792,623500,0.0,1.0
2007-09-05,18.83,19.36,18.22,19.01,83700,3.766,3.872,3.644,3.802,418500,0.0,1.0
2007-09-06,20.05,20.27,18.8,18.93,158100,4.01,4.054,3.76,3.786,790500,0.0,1.0
2007-09-07,19.97,20.17,18.3,19.77,118100,3.994,4.034,3.66,3.954,590500,0.0,1.0
2007-09-10,21.18,21.28,19.58,20.17,397900,4.236,4.256,3.916,4.034,1989500,0.0,1.0
2007-09-11,21.46,21.5,21.04,21.04,263700,4.292,4.3,4.208,4.208,1318500,0.0,1.0
2007-09-12,21.26,21.43,20.63,21.35,102000,4.252,4.286,4.126,4.27,510000,0.0,1.0
2007-09-13,20.95,21.32,20.73,21.32,68000,4.19,4.264,4.146,4.264,340000,0.0,1.0
2007-09-14,20.56,20.78,19.58,20.78,94000,4.112,4.156,3.916,4.156,470000,0.0,1.0
2007-09-17,20.31,20.58,20.12,20.43,76900,4.062,4.116,4.024,4.086,384500,0.0,1.0
2007-09-18,21.45,21.5,19.71,20.38,116300,4.29,4.3,3.942,4.076,581500,0.0,1.0
2007-09-19,21.99,22.5,21.09,21.5,259900,4.398,4.5,4.218,4.3,1299500,0.0,1.0
2007-09-20,22.44,22.48,21.04,22.0,58600,4.488,4.496,4.208,4.4,293000,0.0,1.0
2007-09-21,22.1,22.5,21.62,22.5,167000,4.42,4.5,4.324,4.5,835000,0.0,1.0
2007-09-24,21.91,22.45,21.34,22.03,68500,4.382,4.49,4.268,4.406,342500,0.0,1.0
2007-09-25,21.61,22.19,21.1,21.73,67000,4.322,4.438,4.22,4.346,335000,0.0,1.0
2007-09-26,21.22,21.98,20.99,21.8,53800,4.244,4.396,4.198,4.36,269000,0.0,1.0
2007-09-27,21.24,21.7,19.96,21.25,142900,4.248,4.34,3.992,4.25,714500,0.0,1.0
2007-09-28,21.26,21.98,21.01,21.18,86700,4.252,4.396,4.202,4.236,433500,0.0,1.0
2007-10-01,22.5,22.5,21.24,21.3,83200,4.5,4.5,4.248,4.26,416000,0.0,1.0
2007-10-02,22.54,22.54,22.12,22.46,77700,4.508,4.508,4.424,4.492,388500,0.0,1.0
2007-10-03,22.32,22.53,21.3,22.46,51200,4.464,4.506,4.26,4.492,256000,0.0,1.0
2007-10-04,23.88,24.0,21.73,22.45,184100,4.776,4.8,4.346,4.49,920500,0.0,1.0
2007-10-05,24.76,25.0,23.67,24.0,187700,4.952,5.0,4.734,4.8,938500,0.0,1.0
2007-10-08,24.92,25.0,24.39,24.95,92100,4.984,5.0,4.878,4.99,460500,0.0,1.0
2007-10-09,25.42,25.49,24.81,24.95,203200,5.084,5.098,4.962,4.99,1016000,0.0,1.0
2007-10-10,25.37,25.75,25.23,25.41,153000,5.074,5.15,5.046,5.082,765000,0.0,1.0
2007-10-11,24.46,25.56,24.17,25.4,112200,4.892,5.112,4.834,5.08,561000,0.0,1.0
2007-10-12,25.85,26.37,24.37,24.42,120700,5.17,5.274,4.874,4.884,603500,0.0,1.0
2007-10-15,26.02,26.45,25.21,25.92,118400,5.204,5.29,5.042,5.184,592000,0.0,1.0
2007-10-16,26.46,26.6,25.35,25.99,112500,5.292,5.32,5.07,5.198,562500,0.0,1.0
2007-10-17,26.99,27.48,26.18,26.74,116800,5.398,5.496,5.236,5.348,584000,0.0,1.0
2007-10-18,27.0,27.18,26.63,26.89,126700,5.4,5.436,5.326,5.378,633500,0.0,1.0
2007-10-19,26.17,26.82,25.05,26.75,210000,5.234,5.364,5.01,5.35,1050000,0.0,1.0
2007-10-22,26.99,27.0,24.8501,25.83,141300,5.398,5.4,4.97002,5.166,706500,0.0,1.0
2007-10-23,27.0,27.42,25.65,27.26,126500,5.4,5.484,5.13,5.452,632500,0.0,1.0
2007-10-24,26.99,27.02,25.63,26.74,64900,5.398,5.404,5.126,5.348,324500,0.0,1.0
2007-10-25,26.7,27.7,26.39,27.0,100800,5.34,5.54,5.278,5.4,504000,0.0,1.0
2007-10-26,26.56,27.15,26.24,27.0,73900,5.312,5.43,5.248,5.4,369500,0.0,1.0
2007-10-29,26.85,27.0,25.75,26.81,105800,5.37,5.4,5.15,5.362,529000,0.0,1.0
2007-10-30,26.57,26.78,26.2,26.78,52700,5.314,5.356,5.24,5.356,263500,0.0,1.0
2007-10-31,27.0,27.2299,26.01,26.57,116100,5.4,5.44598,5.202,5.314,580500,0.0,1.0
2007-11-01,25.31,26.87,25.08,26.66,151700,5.062,5.374,5.016,5.332,758500,0.0,1.0
2007-11-02,26.56,26.92,24.67,25.67,154700,5.312,5.384,4.934,5.134,773500,0.0,1.0
2007-11-05,26.65,26.72,24.71,25.57,163700,5.33,5.344,4.942,5.114,818500,0.0,1.0
2007-11-06,26.99,27.46,25.54,26.64,311400,5.398,5.492,5.108,5.328,1557000,0.0,1.0
2007-11-07,26.36,27.4,25.539,27.25,190100,5.272,5.48,5.1078,5.45,950500,0.0,1.0
2007-11-08,28.73,28.96,26.3,26.65,326300,5.746,5.792,5.26,5.33,1631500,0.0,1.0
2007-11-09,25.43,28.45,25.26,27.9,332100,5.086,5.69,5.052,5.58,1660500,0.0,1.0
2007-11-12,22.85,25.22,22.79,25.21,332400,4.57,5.044,4.558,5.042,1662000,0.0,1.0
2007-11-13,24.18,24.67,23.4,23.67,329500,4.836,4.934,4.68,4.734,1647500,0.0,1.0
2007-11-14,26.93,26.97,24.17,24.17,188900,5.386,5.394,4.834,4.834,944500,0.0,1.0
2007-11-15,26.34,27.0,26.27,26.91,101900,5.268,5.4,5.254,5.382,509500,0.0,1.0
2007-11-16,25.99,26.74,25.2,26.41,144200,5.198,5.348,5.04,5.282,721000,0.0,1.0
2007-11-19,26.68,26.75,25.25,25.76,143900,5.336,5.35,5.05,5.152,719500,0.0,1.0
2007-11-20,25.12,27.0,24.11,26.27,264700,5.024,5.4,4.822,5.254,1323500,0.0,1.0
2007-11-21,23.29,25.02,22.7101,25.02,170800,4.658,5.004,4.54202,5.004,854000,0.0,1.0
2007-11-23,23.4,23.66,22.61,23.3,61200,4.68,4.732,4.522,4.66,306000,0.0,1.0
2007-11-26,22.43,23.26,22.33,22.88,95800,4.486,4.652,4.466,4.576,479000,0.0,1.0
2007-11-27,22.03,22.8,21.28,22.49,242200,4.406,4.56,4.256,4.498,1211000,0.0,1.0
2007-11-28,23.25,23.26,21.58,22.3,127700,4.65,4.652,4.316,4.46,638500,0.0,1.0
2007-11-29,23.77,24.12,22.92,23.24,93300,4.754,4.824,4.584,4.648,466500,0.0,1.0
2007-11-30,23.97,24.2,23.83,24.16,106200,4.794,4.84,4.766,4.832,531000,0.0,1.0
2007-12-03,23.84,24.2699,23.52,23.92,111500,4.768,4.85398,4.704,4.784,557500,0.0,1.0
2007-12-04,23.75,24.07,23.42,23.75,77800,4.75,4.814,4.684,4.75,389000,0.0,1.0
2007-12-05,24.03,24.2,23.53,24.2,77900,4.806,4.84,4.706,4.84,389500,0.0,1.0
2007-12-06,24.19,24.19,23.5,23.63,116000,4.838,4.838,4.7,4.726,580000,0.0,1.0
2007-12-07,24.09,24.19,23.52,24.19,56000,4.818,4.838,4.704,4.838,280000,0.0,1.0
2007-12-10,25.47,25.5,23.99,24.1,193100,5.094,5.1,4.798,4.82,965500,0.0,1.0
2007-12-11,24.0,25.69,23.83,25.5,151400,4.8,5.138,4.766,5.1,757000,0.0,1.0
2007-12-12,23.39,25.5,22.73,24.77,222500,4.678,5.1,4.546,4.954,1112500,0.0,1.0
2007-12-13,23.27,23.59,22.96,23.57,134500,4.654,4.718,4.592,4.714,672500,0.0,1.0
2007-12-14,21.57,23.33,21.56,23.0,124200,4.314,4.666,4.312,4.6,621000,0.0,1.0
2007-12-17,19.98,21.66,19.94,21.5,204600,3.996,4.332,3.988,4.3,1023000,0.0,1.0
2007-12-18,22.15,22.46,19.9,20.27,137800,4.43,4.492,3.98,4.054,689000,0.0,1.0
2007-12-19,22.0,22.53,21.46,22.06,95400,4.4,4.506,4.292,4.412,477000,0.0,1.0
2007-12-20,22.14,22.44,21.51,22.18,94700,4.428,4.488,4.302,4.436,473500,0.0,1.0
2007-12-21,22.35,22.62,22.08,22.62,215600,4.47,4.524,4.416,4.524,1078000,0.0,1.0
2007-12-24,23.21,23.55,21.22,22.56,41800,4.642,4.71,4.244,4.512,209000,0.0,1.0
2007-12-26,23.18,23.84,22.41,23.19,78900,4.636,4.768,4.482,4.638,394500,0.0,1.0
2007-12-27,22.3,23.22,22.27,23.22,92600,4.46,4.644,4.454,4.644,463000,0.0,1.0
2007-12-28,22.75,23.12,21.89,22.46,75700,4.55,4.624,4.378,4.492,378500,0.0,1.0
2007-12-31,23.08,23.6,22.28,22.57,114400,4.616,4.72,4.456,4.514,572000,0.0,1.0
2008-01-02,20.91,23.38,20.45,23.09,192900,4.182,4.676,4.09,4.618,964500,0.0,1.0
2008-01-03,20.07,21.2,19.91,21.0,187300,4.014,4.24,3.982,4.2,936500,0.0,1.0
2008-01-04,18.83,20.1,18.7,19.87,197600,3.766,4.02,3.74,3.974,988000,0.0,1.0
2008-01-07,17.81,19.12,17.76,18.83,259800,3.562,3.824,3.552,3.766,1299000,0.0,1.0
2008-01-08,19.25,19.6,17.91,17.91,411200,3.85,3.92,3.582,3.582,2056000,0.0,1.0
2008-01-09,20.05,20.61,19.21,19.25,501800,4.01,4.122,3.842,3.85,2509000,0.0,1.0
2008-01-10,19.71,19.9,19.1101,19.78,199900,3.942,3.98,3.82202,3.956,999500,0.0,1.0
2008-01-11,18.95,19.49,18.75,19.4,247200,3.79,3.898,3.75,3.88,1236000,0.0,1.0
2008-01-14,18.97,19.25,18.51,19.11,172700,3.794,3.85,3.702,3.822,863500,0.0,1.0
2008-01-15,18.69,18.87,18.09,18.67,253800,3.738,3.774,3.618,3.734,1269000,0.0,1.0
2008-01-16,17.01,17.96,16.57,17.93,446100,3.402,3.592,3.314,3.586,2230500,0.0,1.0
2008-01-17,17.13,17.53,16.84,16.84,230800,3.426,3.506,3.368,3.368,1154000,0.0,1.0
2008-01-18,16.69,17.15,16.53,17.1,254400,3.338,3.43,3.306,3.42,1272000,0.0,1.0
2008-01-22,17.25,17.49,16.43,16.49,230500,3.45,3.498,3.286,3.298,1152500,0.0,1.0
2008-01-23,19.11,19.37,17.64,17.64,274700,3.822,3.874,3.528,3.528,1373500,0.0,1.0
2008-01-24,19.05,19.44,18.45,19.25,268200,3.81,3.888,3.69,3.85,1341000,0.0,1.0
2008-01-25,18.66,19.46,18.3,18.87,247300,3.732,3.892,3.66,3.774,1236500,0.0,1.0
2008-01-28,18.69,19.41,18.43,18.95,113000,3.738,3.882,3.686,3.79,565000,0.0,1.0
2008-01-29,19.41,19.47,18.65,18.84,76900,3.882,3.894,3.73,3.768,384500,0.0,1.0
2008-01-30,19.0,19.3,18.5,19.23,107300,3.8,3.86,3.7,3.846,536500,0.0,1.0
2008-01-31,18.98,19.44,18.29,18.65,127700,3.796,3.888,3.658,3.73,638500,0.0,1.0
2008-02-01,19.51,19.53,18.46,19.02,94600,3.902,3.906,3.692,3.804,473000,0.0,1.0
2008-02-04,19.56,19.6,18.8,19.42,120600,3.912,3.92,3.76,3.884,603000,0.0,1.0
2008-02-05,19.17,19.36,18.73,19.13,108400,3.834,3.872,3.746,3.826,542000,0.0,1.0
2008-02-06,18.98,19.37,18.43,19.37,186900,3.796,3.874,3.686,3.874,934500,0.0,1.0
2008-02-07,18.92,19.48,18.37,18.91,107000,3.784,3.896,3.674,3.782,535000,0.0,1.0
2008-02-08,19.59,19.87,18.74,18.9,117300,3.918,3.974,3.748,3.78,586500,0.0,1.0
2008-02-11,19.61,19.91,19.25,19.61,73900,3.922,3.982,3.85,3.922,369500,0.0,1.0
2008-02-12,20.49,20.64,19.15,19.75,98500,4.098,4.128,3.83,3.95,492500,0.0,1.0
2008-02-13,21.12,21.42,20.43,20.71,92000,4.224,4.284,4.086,4.142,460000,0.0,1.0
2008-02-14,19.89,21.27,19.78,21.27,110900,3.978,4.254,3.956,4.254,554500,0.0,1.0
2008-02-15,19.33,20.08,19.21,19.73,65800,3.866,4.016,3.842,3.946,329000,0.0,1.0
2008-02-19,19.57,20.29,19.275,19.63,77700,3.914,4.058,3.855,3.926,388500,0.0,1.0
2008-02-20,19.57,20.1,19.03,19.47,40800,3.914,4.02,3.806,3.894,204000,0.0,1.0
2008-02-21,19.85,20.22,19.17,19.75,75000,3.97,4.044,3.834,3.95,375000,0.0,1.0
2008-02-22,19.45,20.49,18.81,19.92,74200,3.89,4.098,3.762,3.984,371000,0.0,1.0
2008-02-25,19.82,20.0,19.08,20.0,46200,3.964,4.0,3.816,4.0,231000,0.0,1.0
2008-02-26,20.92,20.99,19.01,19.7,116700,4.184,4.198,3.802,3.94,583500,0.0,1.0
2008-02-27,21.42,21.65,20.31,20.67,84000,4.284,4.33,4.062,4.134,420000,0.0,1.0
2008-02-28,21.74,21.82,21.12,21.29,109500,4.348,4.364,4.224,4.258,547500,0.0,1.0
2008-02-29,21.33,21.7,20.88,21.25,173600,4.266,4.34,4.176,4.25,868000,0.0,1.0
2008-03-03,20.48,21.39,20.33,21.3,82700,4.096,4.278,4.066,4.26,413500,0.0,1.0
2008-03-04,20.06,20.48,19.91,20.23,72100,4.012,4.096,3.982,4.046,360500,0.0,1.0
2008-03-05,20.49,20.49,19.97,20.2,49100,4.098,4.098,3.994,4.04,245500,0.0,1.0
2008-03-06,19.12,20.42,19.07,20.34,150400,3.824,4.084,3.814,4.068,752000,0.0,1.0
2008-03-07,18.19,19.41,17.94,18.88,174800,3.638,3.882,3.588,3.776,874000,0.0,1.0
2008-03-10,18.5,19.52,18.2,18.29,141500,3.7,3.904,3.64,3.658,707500,0.0,1.0
2008-03-11,19.43,20.22,17.89,19.18,165700,3.886,4.044,3.578,3.836,828500,0.0,1.0
2008-03-12,22.24,22.99,19.908,19.96,507500,4.448,4.598,3.9816,3.992,2537500,0.0,1.0
2008-03-13,20.97,22.17,19.95,21.94,175100,4.194,4.434,3.99,4.388,875500,0.0,1.0
2008-03-14,20.29,21.58,20.2,20.97,161900,4.058,4.316,4.04,4.194,809500,0.0,1.0
2008-03-17,19.15,20.27,19.09,19.76,130400,3.83,4.054,3.818,3.952,652000,0.0,1.0
2008-03-18,20.02,21.08,19.55,19.68,261900,4.004,4.216,3.91,3.936,1309500,0.0,1.0
2008-03-19,19.56,20.95,19.52,20.21,185400,3.912,4.19,3.904,4.042,927000,0.0,1.0
2008-03-20,22.01,22.01,19.52,19.89,355500,4.402,4.402,3.904,3.978,1777500,0.0,1.0
2008-03-24,23.25,23.28,21.9,22.14,118700,4.65,4.656,4.38,4.428,593500,0.0,1.0
2008-03-25,23.12,25.67,22.76,23.3,290300,4.624,5.134,4.552,4.66,1451500,0.0,1.0
2008-03-26,23.97,24.1,22.86,22.99,121800,4.794,4.82,4.572,4.598,609000,0.0,1.0
2008-03-27,23.07,23.96,22.93,23.95,107600,4.614,4.792,4.586,4.79,538000,0.0,1.0
2008-03-28,22.57,23.62,22.35,23.15,69400,4.514,4.724,4.47,4.63,347000,0.0,1.0
2008-03-31,22.96,23.12,22.11,22.65,71800,4.592,4.624,4.422,4.53,359000,0.0,1.0
2008-04-01,23.24,23.38,22.84,23.03,152500,4.648,4.676,4.568,4.606,762500,0.0,1.0
2008-04-02,24.11,24.69,23.15,23.15,144400,4.822,4.938,4.63,4.63,722000,0.0,1.0
2008-04-03,24.0,24.53,23.63,23.94,75400,4.8,4.906,4.726,4.788,377000,0.0,1.0
2008-04-04,23.77,24.51,23.66,24.17,58500,4.754,4.902,4.732,4.834,292500,0.0,1.0
2008-04-07,23.55,24.49,23.47,23.98,69100,4.71,4.898,4.694,4.796,345500,0.0,1.0
2008-04-08,23.3,23.95,22.92,23.09,74300,4.66,4.79,4.584,4.618,371500,0.0,1.0
2008-04-09,22.63,23.39,22.23,23.38,60200,4.526,4.678,4.446,4.676,301000,0.0,1.0
2008-04-10,22.9,22.95,22.45,22.71,84600,4.58,4.59,4.49,4.542,423000,0.0,1.0
2008-04-11,21.68,23.59,21.58,22.58,78500,4.336,4.718,4.316,4.516,392500,0.0,1.0
2008-04-14,21.67,22.6,21.0701,21.63,94200,4.334,4.52,4.21402,4.326,471000,0.0,1.0
2008-04-15,23.16,23.59,21.54,21.77,154400,4.632,4.718,4.308,4.354,772000,0.0,1.0
2008-04-16,23.59,23.6,23.1,23.44,67200,4.718,4.72,4.62,4.688,336000,0.0,1.0
2008-04-17,23.37,23.85,21.99,23.44,58100,4.674,4.77,4.398,4.688,290500,0.0,1.0
2008-04-18,24.51,24.82,23.85,23.85,63000,4.902,4.964,4.77,4.77,315000,0.0,1.0
2008-04-21,24.06,25.11,23.7,24.36,59600,4.812,5.022,4.74,4.872,298000,0.0,1.0
2008-04-22,23.66,24.17,23.58,24.0,139000,4.732,4.834,4.716,4.8,695000,0.0,1.0
2008-04-23,24.14,24.15,23.48,23.77,114100,4.828,4.83,4.696,4.754,570500,0.0,1.0
2008-04-24,24.6,25.01,23.88,24.2,183600,4.92,5.002,4.776,4.84,918000,0.0,1.0
2008-04-25,24.64,24.93,23.87,24.75,91100,4.928,4.986,4.774,4.95,455500,0.0,1.0
2008-04-28,24.57,25.71,24.52,24.78,135600,4.914,5.142,4.904,4.956,678000,0.0,1.0
2008-04-29,25.07,25.25,24.61,24.65,75700,5.014,5.05,4.922,4.93,378500,0.0,1.0
2008-04-30,25.12,26.0,25.02,25.19,94500,5.024,5.2,5.004,5.038,472500,0.0,1.0
2008-05-01,25.38,25.84,25.15,25.15,104100,5.076,5.168,5.03,5.03,520500,0.0,1.0
2008-05-02,24.65,25.63,23.09,25.63,270100,4.93,5.126,4.618,5.126,1350500,0.0,1.0
2008-05-05,24.86,25.74,24.83,24.84,121500,4.972,5.148,4.966,4.968,607500,0.0,1.0
2008-05-06,24.79,25.0,24.26,24.65,148700,4.958,5.0,4.852,4.93,743500,0.0,1.0
2008-05-07,20.76,23.63,20.52,23.08,326300,4.152,4.726,4.104,4.616,1631500,0.0,1.0
2008-05-08,20.99,21.71,20.61,20.87,173100,4.198,4.342,4.122,4.174,865500,0.0,1.0
2008-05-09,19.93,20.86,19.54,20.72,148200,3.986,4.172,3.908,4.144,741000,0.0,1.0
2008-05-12,20.39,20.44,19.8401,19.93,149900,4.078,4.088,3.96802,3.986,749500,0.0,1.0
2008-05-13,19.97,20.59,19.85,20.41,76600,3.994,4.118,3.97,4.082,383000,0.0,1.0
2008-05-14,19.56,20.01,19.53,20.01,71000,3.912,4.002,3.906,4.002,355000,0.0,1.0
2008-05-15,20.0,20.0,19.4,19.52,79000,4.0,4.0,3.88,3.904,395000,0.0,1.0
2008-05-16,19.08,20.02,18.7,20.02,146500,3.816,4.004,3.74,4.004,732500,0.0,1.0
2008-05-19,18.68,19.05,18.2,19.05,172100,3.736,3.81,3.64,3.81,860500,0.0,1.0
2008-05-20,18.58,18.92,18.31,18.56,66200,3.716,3.784,3.662,3.712,331000,0.0,1.0
2008-05-21,18.27,18.87,18.04,18.65,82500,3.654,3.774,3.608,3.73,412500,0.0,1.0
2008-05-22,18.28,18.66,18.18,18.29,86800,3.656,3.732,3.636,3.658,434000,0.0,1.0
2008-05-23,18.9,19.0136,17.87,18.16,146300,3.78,3.80272,3.574,3.632,731500,0.0,1.0
2008-05-27,19.91,20.02,18.79,18.96,89700,3.982,4.004,3.758,3.792,448500,0.0,1.0
2008-05-28,20.74,20.81,20.02,20.02,219700,4.148,4.162,4.004,4.004,1098500,0.0,1.0
2008-05-29,20.53,21.21,20.15,20.67,126600,4.106,4.242,4.03,4.134,633000,0.0,1.0
2008-05-30,19.94,20.6,19.86,20.6,122200,3.988,4.12,3.972,4.12,611000,0.0,1.0
2008-06-02,18.33,19.97,18.04,19.84,147200,3.666,3.994,3.608,3.968,736000,0.0,1.0
2008-06-03,17.94,18.44,17.82,18.44,140700,3.588,3.688,3.564,3.688,703500,0.0,1.0
2008-06-04,17.98,18.04,17.81,17.9,81900,3.596,3.608,3.562,3.58,409500,0.0,1.0
2008-06-05,18.44,18.56,17.99,17.99,117700,3.688,3.712,3.598,3.598,588500,0.0,1.0
2008-06-06,17.13,18.1,17.13,18.1,147600,3.426,3.62,3.426,3.62,738000,0.0,1.0
2008-06-09,15.68,16.93,15.59,16.87,264300,3.136,3.386,3.118,3.374,1321500,0.0,1.0
2008-06-10,15.69,16.31,15.54,15.54,162700,3.138,3.262,3.108,3.108,813500,0.0,1.0
2008-06-11,14.95,15.69,14.94,15.62,186300,2.99,3.138,2.988,3.124,931500,0.0,1.0
2008-06-12,14.94,15.27,14.82,15.22,95000,2.988,3.054,2.964,3.044,475000,0.0,1.0
2008-06-13,15.15,15.2,14.82,15.15,115900,3.03,3.04,2.964,3.03,579500,0.0,1.0
2008-06-16,14.48,15.06,14.36,15.06,310800,2.896,3.012,2.872,3.012,1554000,0.0,1.0
2008-06-17,14.95,15.07,14.38,14.52,279400,2.99,3.014,2.876,2.904,1397000,0.0,1.0
2008-06-18,14.72,14.98,14.48,14.87,184200,2.944,2.996,2.896,2.974,921000,0.0,1.0
2008-06-19,15.31,15.31,14.39,14.68,113600,3.062,3.062,2.878,2.936,568000,0.0,1.0
2008-06-20,15.87,17.33,15.83,15.98,388800,3.174,3.466,3.166,3.196,1944000,0.0,1.0
2008-06-23,15.5,16.17,15.5,15.98,97000,3.1,3.234,3.1,3.196,485000,0.0,1.0
2008-06-24,14.98,15.42,14.5,15.34,183200,2.996,3.084,2.9,3.068,916000,0.0,1.0
2008-06-25,15.2,15.53,14.53,14.99,207900,3.04,3.106,2.906,2.998,1039500,0.0,1.0
2008-06-26,14.3,15.06,14.26,14.95,247900,2.86,3.012,2.852,2.99,1239500,0.0,1.0
2008-06-27,14.49,14.8,13.88,14.29,749500,2.898,2.96,2.776,2.858,3747500,0.0,1.0
2008-06-30,14.03,14.47,13.93,14.47,91300,2.806,2.894,2.786,2.894,456500,0.0,1.0
2008-07-01,14.42,14.54,13.9,13.91,113400,2.884,2.908,2.78,2.782,567000,0.0,1.0
2008-07-02,14.07,14.36,13.87,14.36,129100,2.814,2.872,2.774,2.872,645500,0.0,1.0
2008-07-03,14.66,14.75,14.12,14.13,93200,2.932,2.95,2.824,2.826,466000,0.0,1.0
2008-07-07,14.8,15.1,14.03,14.79,203700,2.96,3.02,2.806,2.958,1018500,0.0,1.0
2008-07-08,15.58,15.82,14.7,14.79,120500,3.116,3.164,2.94,2.958,602500,0.0,1.0
2008-07-09,15.3,15.76,15.27,15.62,170100,3.06,3.152,3.054,3.124,850500,0.0,1.0
2008-07-10,15.93,16.0,14.42,15.32,169200,3.186,3.2,2.884,3.064,846000,0.0,1.0
2008-07-11,15.28,15.8,15.01,15.76,133900,3.056,3.16,3.002,3.152,669500,0.0,1.0
2008-07-14,15.5,15.75,15.1,15.47,161100,3.1,3.15,3.02,3.094,805500,0.0,1.0
2008-07-15,15.3,15.94,15.02,15.28,104300,3.06,3.188,3.004,3.056,521500,0.0,1.0
2008-07-16,16.7,16.89,15.1,15.36,160400,3.34,3.378,3.02,3.072,802000,0.0,1.0
2008-07-17,15.57,16.91,15.45,16.91,143100,3.114,3.382,3.09,3.382,715500,0.0,1.0
2008-07-18,15.6,16.02,14.82,15.44,94400,3.12,3.204,2.964,3.088,472000,0.0,1.0
2008-07-21,15.64,16.1799,15.33,15.69,79100,3.128,3.23598,3.066,3.138,395500,0.0,1.0
2008-07-22,16.11,16.18,14.71,14.9,134500,3.222,3.236,2.942,2.98,672500,0.0,1.0
2008-07-23,16.94,17.0,15.9,16.05,112400,3.388,3.4,3.18,3.21,562000,0.0,1.0
2008-07-24,16.38,17.05,15.994,17.02,100400,3.276,3.41,3.1988,3.404,502000,0.0,1.0
2008-07-25,16.04,16.61,15.93,16.61,93200,3.208,3.322,3.186,3.322,466000,0.0,1.0
2008-07-28,15.67,16.3299,15.37,15.92,153800,3.134,3.26598,3.074,3.184,769000,0.0,1.0
2008-07-29,15.69,16.39,15.32,16.34,157900,3.138,3.278,3.064,3.268,789500,0.0,1.0
2008-07-30,15.45,15.96,15.12,15.81,129300,3.09,3.192,3.024,3.162,646500,0.0,1.0
2008-07-31,15.05,15.58,15.05,15.18,183300,3.01,3.116,3.01,3.036,916500,0.0,1.0
2008-08-01,15.74,15.86,15.08,15.12,94400,3.148,3.172,3.016,3.024,472000,0.0,1.0
2008-08-04,15.64,15.76,14.86,15.7,161500,3.128,3.152,2.972,3.14,807500,0.0,1.0
2008-08-05,15.72,15.775,15.22,15.41,198600,3.144,3.155,3.044,3.082,993000,0.0,1.0
2008-08-06,16.35,16.55,15.18,15.73,303500,3.27,3.31,3.036,3.146,1517500,0.0,1.0
2008-08-07,13.74,14.1,12.49,14.07,720300,2.748,2.82,2.498,2.814,3601500,0.0,1.0
2008-08-08,13.36,13.72,12.88,13.36,266400,2.672,2.744,2.576,2.672,1332000,0.0,1.0
2008-08-11,13.03,13.28,12.774,13.09,248500,2.606,2.656,2.5548,2.618,1242500,0.0,1.0
2008-08-12,13.01,13.305,12.95,13.05,308500,2.602,2.661,2.59,2.61,1542500,0.0,1.0
2008-08-13,13.35,13.6,12.966,12.97,170800,2.67,2.72,2.5932,2.594,854000,0.0,1.0
2008-08-14,13.44,13.61,13.09,13.22,168000,2.688,2.722,2.618,2.644,840000,0.0,1.0
2008-08-15,13.6,13.86,12.55,13.62,100600,2.72,2.772,2.51,2.724,503000,0.0,1.0
2008-08-18,13.01,13.57,12.68,13.57,203200,2.602,2.714,2.536,2.714,1016000,0.0,1.0
2008-08-19,12.52,12.89,12.46,12.89,68900,2.504,2.578,2.492,2.578,344500,0.0,1.0
2008-08-20,12.22,12.6,12.13,12.56,135200,2.444,2.52,2.426,2.512,676000,0.0,1.0
2008-08-21,12.08,12.27,12.03,12.1,68900,2.416,2.454,2.406,2.42,344500,0.0,1.0
2008-08-22,11.24,12.14,11.07,12.14,346400,2.248,2.428,2.214,2.428,1732000,0.0,1.0
2008-08-25,10.91,11.57,10.86,11.23,193500,2.182,2.314,2.172,2.246,967500,0.0,1.0
2008-08-26,11.01,11.09,10.87,10.93,319800,2.202,2.218,2.174,2.186,1599000,0.0,1.0
2008-08-27,11.02,11.09,10.78,10.99,226500,2.204,2.218,2.156,2.198,1132500,0.0,1.0
2008-08-28,11.0,11.09,10.93,11.09,315500,2.2,2.218,2.186,2.218,1577500,0.0,1.0
2008-08-29,10.9,11.0,10.75,10.96,75600,2.18,2.2,2.15,2.192,378000,0.0,1.0
2008-09-02,10.78,11.0,10.53,11.0,113000,2.156,2.2,2.106,2.2,565000,0.0,1.0
2008-09-03,11.02,11.12,10.57,10.77,278200,2.204,2.224,2.114,2.154,1391000,0.0,1.0
2008-09-04,10.53,11.0,10.53,10.9,113600,2.106,2.2,2.106,2.18,568000,0.0,1.0
2008-09-05,11.04,11.09,10.53,10.53,222700,2.208,2.218,2.106,2.106,1113500,0.0,1.0
2008-09-08,11.09,11.25,10.96,11.07,293600,2.218,2.25,2.192,2.214,1468000,0.0,1.0
2008-09-09,11.4,12.03,11.07,11.07,144000,2.28,2.406,2.214,2.214,720000,0.0,1.0
2008-09-10,11.45,11.83,11.4,11.61,112800,2.29,2.366,2.28,2.322,564000,0.0,1.0
2008-09-11,11.64,11.85,11.38,11.38,119200,2.328,2.37,2.276,2.276,596000,0.0,1.0
2008-09-12,11.36,11.63,11.17,11.48,94400,2.272,2.326,2.234,2.296,472000,0.0,1.0
2008-09-15,10.78,11.29,10.59,11.02,127500,2.156,2.258,2.118,2.204,637500,0.0,1.0
2008-09-16,10.61,10.98,10.35,10.64,121000,2.122,2.196,2.07,2.128,605000,0.0,1.0
2008-09-17,9.27,10.39,9.21,10.36,143500,1.854,2.078,1.842,2.072,717500,0.0,1.0
2008-09-18,9.26,9.72,8.6,9.54,245200,1.852,1.944,1.72,1.908,1226000,0.0,1.0
2008-09-19,9.1,10.17,8.94,9.61,464900,1.82,2.034,1.788,1.922,2324500,0.0,1.0
2008-09-22,8.86,9.12,8.81,9.1,332600,1.772,1.824,1.762,1.82,1663000,0.0,1.0
2008-09-23,8.84,9.02,8.73,8.89,256400,1.768,1.804,1.746,1.778,1282000,0.0,1.0
2008-09-24,8.42,9.24,8.4,8.87,147900,1.684,1.848,1.68,1.774,739500,0.0,1.0
2008-09-25,8.64,9.15,8.35,9.15,195300,1.728,1.83,1.67,1.83,976500,0.0,1.0
2008-09-26,8.76,8.85,8.39,8.42,238000,1.752,1.77,1.678,1.684,1190000,0.0,1.0
2008-09-29,8.07,8.79,7.6,8.6,86800,1.614,1.758,1.52,1.72,434000,0.0,1.0
2008-09-30,8.78,8.82,8.07,8.11,69300,1.756,1.764,1.614,1.622,346500,0.0,1.0
2008-10-01,8.56,9.2,8.39,8.69,62100,1.712,1.84,1.678,1.738,310500,0.0,1.0
2008-10-02,8.31,8.67,8.17,8.26,104400,1.662,1.734,1.634,1.652,522000,0.0,1.0
2008-10-03,7.99,8.55,7.93,8.45,121500,1.598,1.71,1.586,1.69,607500,0.0,1.0
2008-10-06,7.45,7.92,7.18,7.84,155700,1.49,1.584,1.436,1.568,778500,0.0,1.0
2008-10-07,6.65,7.52,6.55,7.52,197400,1.33,1.504,1.31,1.504,987000,0.0,1.0
2008-10-08,6.32,7.14,6.19,6.64,238400,1.264,1.428,1.238,1.328,1192000,0.0,1.0
2008-10-09,5.66,6.5,5.57,6.28,334300,1.132,1.3,1.114,1.256,1671500,0.0,1.0
2008-10-10,5.48,5.93,4.78,5.62,299200,1.096,1.186,0.956,1.124,1496000,0.0,1.0
2008-10-13,6.64,6.74,5.54,5.71,354000,1.328,1.348,1.108,1.142,1770000,0.0,1.0
2008-10-14,6.34,6.68,6.15,6.43,668200,1.268,1.336,1.23,1.286,3341000,0.0,1.0
2008-10-15,5.93,6.78,5.9,6.57,149600,1.186,1.356,1.18,1.314,748000,0.0,1.0
2008-10-16,6.65,6.69,5.8,6.0,208400,1.33,1.338,1.16,1.2,1042000,0.0,1.0
2008-10-17,6.59,6.7775,6.18,6.43,171100,1.318,1.3555,1.236,1.286,855500,0.0,1.0
2008-10-20,7.19,7.21,6.49,6.72,109700,1.438,1.442,1.298,1.344,548500,0.0,1.0
2008-10-21,6.85,7.13,6.82,7.06,156800,1.37,1.426,1.364,1.412,784000,0.0,1.0
2008-10-22,6.42,6.91,6.35,6.66,126000,1.284,1.382,1.27,1.332,630000,0.0,1.0
2008-10-23,6.47,6.68,6.27,6.42,143700,1.294,1.336,1.254,1.284,718500,0.0,1.0
2008-10-24,5.88,6.25,5.85,6.23,45600,1.176,1.25,1.17,1.246,228000,0.0,1.0
2008-10-27,5.56,6.22,5.54,5.81,57700,1.112,1.244,1.108,1.162,288500,0.0,1.0
2008-10-28,5.87,5.92,5.39,5.69,425500,1.174,1.184,1.078,1.138,2127500,0.0,1.0
2008-10-29,6.21,6.24,5.54,5.91,114100,1.242,1.248,1.108,1.182,570500,0.0,1.0
2008-10-30,6.89,6.92,6.11,6.45,94500,1.378,1.384,1.222,1.29,472500,0.0,1.0
2008-10-31,7.3,7.38,6.51,6.88,77500,1.46,1.476,1.302,1.376,387500,0.0,1.0
2008-11-03,7.09,7.64,6.95,7.28,109400,1.418,1.528,1.39,1.456,547000,0.0,1.0
2008-11-04,7.36,7.54,7.05,7.37,82100,1.472,1.508,1.41,1.474,410500,0.0,1.0
2008-11-05,6.9,7.49,6.67,7.12,125100,1.38,1.498,1.334,1.424,625500,0.0,1.0
2008-11-06,6.41,7.0,6.03,6.31,101400,1.282,1.4,1.206,1.262,507000,0.0,1.0
2008-11-07,6.78,6.92,6.48,6.55,43500,1.356,1.384,1.296,1.31,217500,0.0,1.0
2008-11-10,6.97,8.4,6.92,7.94,135600,1.394,1.68,1.384,1.588,678000,0.0,1.0
2008-11-11,6.75,7.34,6.58,6.89,44600,1.35,1.468,1.316,1.378,223000,0.0,1.0
2008-11-12,6.71,7.33,6.51,6.64,63900,1.342,1.466,1.302,1.328,319500,0.0,1.0
2008-11-13,7.27,7.29,5.94,6.74,85100,1.454,1.458,1.188,1.348,425500,0.0,1.0
2008-11-14,6.4,7.91,6.36,7.91,105800,1.28,1.582,1.272,1.582,529000,0.0,1.0
2008-11-17,6.09,7.05,6.06,6.33,63600,1.218,1.41,1.212,1.266,318000,0.0,1.0
2008-11-18,5.88,6.36,5.85,5.9,105400,1.176,1.272,1.17,1.18,527000,0.0,1.0
2008-11-19,5.89,6.13,5.83,5.87,179000,1.178,1.226,1.166,1.174,895000,0.0,1.0
2008-11-20,5.59,6.19,5.51,5.85,127400,1.118,1.238,1.102,1.17,637000,0.0,1.0
2008-11-21,5.98,6.09,4.43,5.69,198200,1.196,1.218,0.886,1.138,991000,0.0,1.0
2008-11-24,6.43,6.54,5.81,6.05,171400,1.286,1.308,1.162,1.21,857000,0.0,1.0
2008-11-25,6.23,6.49,5.99,6.49,139400,1.246,1.298,1.198,1.298,697000,0.0,1.0
2008-11-26,6.85,6.88,6.06,6.08,100700,1.37,1.376,1.212,1.216,503500,0.0,1.0
2008-11-28,7.1,7.17,6.3,6.85,16000,1.42,1.434,1.26,1.37,80000,0.0,1.0
2008-12-01,5.88,7.27,5.84,6.87,114700,1.176,1.454,1.168,1.374,573500,0.0,1.0
2008-12-02,6.42,6.52,6.03,6.03,105100,1.284,1.304,1.206,1.206,525500,0.0,1.0
2008-12-03,7.17,7.25,6.15,6.24,107100,1.434,1.45,1.23,1.248,535500,0.0,1.0
2008-12-04,6.72,7.5,6.57,7.08,76000,1.344,1.5,1.314,1.416,380000,0.0,1.0
2008-12-05,7.87,7.89,6.59,6.59,104600,1.574,1.578,1.318,1.318,523000,0.0,1.0
2008-12-08,8.75,8.82,7.62,7.99,162300,1.75,1.764,1.524,1.598,811500,0.0,1.0
2008-12-09,8.09,9.03,7.88,8.67,85000,1.618,1.806,1.576,1.734,425000,0.0,1.0
2008-12-10,8.46,8.73,7.8,8.21,84700,1.692,1.746,1.56,1.642,423500,0.0,1.0
2008-12-11,7.91,8.61,7.51,8.33,73800,1.582,1.722,1.502,1.666,369000,0.0,1.0
2008-12-12,8.13,8.4,7.5,7.73,80400,1.626,1.68,1.5,1.546,402000,0.0,1.0
2008-12-15,7.75,8.35,7.57,8.16,62800,1.55,1.67,1.514,1.632,314000,0.0,1.0
2008-12-16,8.1,8.17,7.55,7.93,145500,1.62,1.634,1.51,1.586,727500,0.0,1.0
2008-12-17,7.96,8.41,7.85,8.02,122700,1.592,1.682,1.57,1.604,613500,0.0,1.0
2008-12-18,8.0,8.11,7.69,8.06,57900,1.6,1.622,1.538,1.612,289500,0.0,1.0
2008-12-19,8.16,8.59,7.73,8.49,227500,1.632,1.718,1.546,1.698,1137500,0.0,1.0
2008-12-22,8.29,8.44,7.94,8.18,128300,1.658,1.688,1.588,1.636,641500,0.0,1.0
2008-12-23,8.27,8.54,8.14,8.37,67200,1.654,1.708,1.628,1.674,336000,0.0,1.0
2008-12-24,8.2,8.29,8.2,8.29,7600,1.64,1.658,1.64,1.658,38000,0.0,1.0
2008-12-26,8.14,8.32,7.97,8.23,12600,1.628,1.664,1.594,1.646,63000,0.0,1.0
2008-12-29,7.88,8.56,7.83,8.15,32300,1.576,1.712,1.566,1.63,161500,0.0,1.0
2008-12-30,8.03,8.28,7.85,8.03,62700,1.606,1.656,1.57,1.606,313500,0.0,1.0
2008-12-31,8.57,8.94,8.07,8.07,99900,1.714,1.788,1.614,1.614,499500,0.0,1.0
2009-01-02,8.63,8.86,8.18,8.69,67200,1.726,1.772,1.636,1.738,336000,0.0,1.0
2009-01-05,8.56,8.82,8.445,8.67,28800,1.712,1.764,1.689,1.734,144000,0.0,1.0
2009-01-06,8.64,8.88,8.39,8.64,104900,1.728,1.776,1.678,1.728,524500,0.0,1.0
2009-01-07,8.59,8.68,8.38,8.49,56500,1.718,1.736,1.676,1.698,282500,0.0,1.0
2009-01-08,9.31,9.33,8.25,8.53,79900,1.862,1.866,1.65,1.706,399500,0.0,1.0
2009-01-09,8.75,9.03,8.32,8.72,73400,1.75,1.806,1.664,1.744,367000,0.0,1.0
2009-01-12,8.51,8.72,8.44,8.72,33700,1.702,1.744,1.688,1.744,168500,0.0,1.0
2009-01-13,8.81,8.82,8.41,8.82,19000,1.762,1.764,1.682,1.764,95000,0.0,1.0
2009-01-14,8.56,8.93,8.51,8.62,43200,1.712,1.786,1.702,1.724,216000,0.0,1.0
2009-01-15,9.05,9.12,8.39,8.56,38400,1.81,1.824,1.678,1.712,192000,0.0,1.0
2009-01-16,8.75,9.25,8.59,9.16,28500,1.75,1.85,1.718,1.832,142500,0.0,1.0
2009-01-20,7.81,8.58,7.75,8.58,64300,1.562,1.716,1.55,1.716,321500,0.0,1.0
2009-01-21,8.33,8.36,7.76,7.77,49300,1.666,1.672,1.552,1.554,246500,0.0,1.0
2009-01-22,8.31,8.69,7.97,8.14,65800,1.662,1.738,1.594,1.628,329000,0.0,1.0
2009-01-23,8.57,9.03,7.91,8.02,36400,1.714,1.806,1.582,1.604,182000,0.0,1.0
2009-01-26,9.0,9.3,8.43,8.61,45400,1.8,1.86,1.686,1.722,227000,0.0,1.0
2009-01-27,8.87,9.49,8.79,9.01,54000,1.774,1.898,1.758,1.802,270000,0.0,1.0
2009-01-28,9.14,9.36,9.03,9.16,18300,1.828,1.872,1.806,1.832,91500,0.0,1.0
2009-01-29,8.27,9.23,8.1,8.98,29400,1.654,1.846,1.62,1.796,147000,0.0,1.0
2009-01-30,7.95,8.49,7.79,8.39,49100,1.59,1.698,1.558,1.678,245500,0.0,1.0
2009-02-02,8.7,8.7,7.84,7.84,40600,1.74,1.74,1.568,1.568,203000,0.0,1.0
2009-02-03,8.31,8.91,8.31,8.76,75500,1.662,1.782,1.662,1.752,377500,0.0,1.0
2009-02-04,7.88,8.4,7.68,8.34,38700,1.576,1.68,1.536,1.668,193500,0.0,1.0
2009-02-05,8.16,8.38,7.6,7.83,28300,1.632,1.676,1.52,1.566,141500,0.0,1.0
2009-02-06,8.85,8.89,8.13,8.13,38300,1.77,1.778,1.626,1.626,191500,0.0,1.0
2009-02-09,8.89,9.11,8.39,8.78,38500,1.778,1.822,1.678,1.756,192500,0.0,1.0
2009-02-10,8.07,8.9,8.07,8.8,42000,1.614,1.78,1.614,1.76,210000,0.0,1.0
2009-02-11,8.33,8.45,7.98,8.1,29900,1.666,1.69,1.596,1.62,149500,0.0,1.0
2009-02-12,8.3,8.44,7.93,8.18,30800,1.66,1.688,1.586,1.636,154000,0.0,1.0
2009-02-13,8.46,8.53,8.04,8.04,13400,1.692,1.706,1.608,1.608,67000,0.0,1.0
2009-02-17,7.68,8.13,7.32,8.08,177800,1.536,1.626,1.464,1.616,889000,0.0,1.0
2009-02-18,7.3,7.96,7.3,7.68,128300,1.46,1.592,1.46,1.536,641500,0.0,1.0
2009-02-19,7.72,7.85,7.31,7.45,17600,1.544,1.57,1.462,1.49,88000,0.0,1.0
2009-02-20,7.51,7.71,7.25,7.59,34200,1.502,1.542,1.45,1.518,171000,0.0,1.0
2009-02-23,7.53,7.74,7.47,7.61,80600,1.506,1.548,1.494,1.522,403000,0.0,1.0
2009-02-24,8.25,8.27,7.64,7.64,54800,1.65,1.654,1.528,1.528,274000,0.0,1.0
2009-02-25,8.09,8.71,7.92,8.2,57100,1.618,1.742,1.584,1.64,285500,0.0,1.0
2009-02-26,8.19,8.58,8.19,8.2,46100,1.638,1.716,1.638,1.64,230500,0.0,1.0
2009-02-27,8.09,8.56,8.05,8.05,37500,1.618,1.712,1.61,1.61,187500,0.0,1.0
2009-03-02,7.22,8.09,7.21,7.94,55300,1.444,1.618,1.442,1.588,276500,0.0,1.0
2009-03-03,6.57,7.39,6.57,7.36,62400,1.314,1.478,1.314,1.472,312000,0.0,1.0
2009-03-04,6.61,6.68,6.37,6.68,106700,1.322,1.336,1.274,1.336,533500,0.0,1.0
2009-03-05,6.03,6.71,6.0,6.45,66700,1.206,1.342,1.2,1.29,333500,0.0,1.0
2009-03-06,6.65,6.99,5.86,6.16,45400,1.33,1.398,1.172,1.232,227000,0.0,1.0
2009-03-09,6.81,7.08,6.55,6.55,38500,1.362,1.416,1.31,1.31,192500,0.0,1.0
2009-03-10,7.87,7.9,6.75,6.98,74800,1.574,1.58,1.35,1.396,374000,0.0,1.0
2009-03-11,8.0,8.925,7.96,7.96,101400,1.6,1.785,1.592,1.592,507000,0.0,1.0
2009-03-12,8.55,8.6,7.94,7.96,59200,1.71,1.72,1.588,1.592,296000,0.0,1.0
2009-03-13,8.22,9.02,8.21,8.58,86300,1.644,1.804,1.642,1.716,431500,0.0,1.0
2009-03-16,8.22,8.99,8.15,8.4,38000,1.644,1.798,1.63,1.68,190000,0.0,1.0
2009-03-17,8.83,8.84,7.86,8.19,47100,1.766,1.768,1.572,1.638,235500,0.0,1.0
2009-03-18,9.14,9.17,8.68,8.8,65700,1.828,1.834,1.736,1.76,328500,0.0,1.0
2009-03-19,8.79,9.27,8.63,9.21,85500,1.758,1.854,1.726,1.842,427500,0.0,1.0
2009-03-20,8.68,8.97,8.6,8.9,102000,1.736,1.794,1.72,1.78,510000,0.0,1.0
2009-03-23,8.97,9.14,8.62,9.0,107300,1.794,1.828,1.724,1.8,536500,0.0,1.0
2009-03-24,8.59,9.06,8.54,8.78,67200,1.718,1.812,1.708,1.756,336000,0.0,1.0
2009-03-25,8.88,8.9,8.45,8.69,64400,1.776,1.78,1.69,1.738,322000,0.0,1.0
2009-03-26,9.16,9.16,8.74,9.07,100000,1.832,1.832,1.748,1.814,500000,0.0,1.0
2009-03-27,8.74,9.29,8.67,8.93,42900,1.748,1.858,1.734,1.786,214500,0.0,1.0
2009-03-30,8.43,8.52,8.0005,8.44,75600,1.686,1.704,1.6001,1.688,378000,0.0,1.0
2009-03-31,8.62,9.09,8.52,8.58,67400,1.724,1.818,1.704,1.716,337000,0.0,1.0
2009-04-01,8.98,9.02,8.53,8.7,32000,1.796,1.804,1.706,1.74,160000,0.0,1.0
2009-04-02,9.71,10.11,9.22,9.22,62900,1.942,2.022,1.844,1.844,314500,0.0,1.0
2009-04-03,9.83,9.84,9.4911,9.71,31800,1.966,1.968,1.89822,1.942,159000,0.0,1.0
2009-04-06,9.7,9.77,9.54,9.64,57600,1.94,1.954,1.908,1.928,288000,0.0,1.0
2009-04-07,9.44,9.9675,9.44,9.5,51700,1.888,1.9935,1.888,1.9,258500,0.0,1.0
2009-04-08,9.84,9.85,9.56,9.66,84100,1.968,1.97,1.912,1.932,420500,0.0,1.0
2009-04-09,10.96,11.17,10.01,10.14,90600,2.192,2.234,2.002,2.028,453000,0.0,1.0
2009-04-13,11.01,11.2097,10.83,10.83,40700,2.202,2.24194,2.166,2.166,203500,0.0,1.0
2009-04-14,10.42,10.91,10.3,10.77,29700,2.084,2.182,2.06,2.154,148500,0.0,1.0
2009-04-15,10.36,10.52,10.13,10.36,22400,2.072,2.104,2.026,2.072,112000,0.0,1.0
2009-04-16,10.5,10.665,9.9,10.47,48800,2.1,2.133,1.98,2.094,244000,0.0,1.0
2009-04-17,10.53,10.88,10.16,10.56,41700,2.106,2.176,2.032,2.112,208500,0.0,1.0
2009-04-20,9.42,10.22,9.39,10.22,64900,1.884,2.044,1.878,2.044,324500,0.0,1.0
2009-04-21,9.81,9.92,9.24,9.4,67000,1.962,1.984,1.848,1.88,335000,0.0,1.0
2009-04-22,9.71,10.03,9.48,9.65,31500,1.942,2.006,1.896,1.93,157500,0.0,1.0
2009-04-23,9.23,9.69,9.0,9.69,21100,1.846,1.938,1.8,1.938,105500,0.0,1.0
2009-04-24,9.61,9.79,9.11,9.37,40000,1.922,1.958,1.822,1.874,200000,0.0,1.0
2009-04-27,8.92,9.5,8.68,9.4,56200,1.784,1.9,1.736,1.88,281000,0.0,1.0
2009-04-28,8.88,9.19,8.78,8.84,18500,1.776,1.838,1.756,1.768,92500,0.0,1.0
2009-04-29,9.58,9.93,8.91,9.0,37300,1.916,1.986,1.782,1.8,186500,0.0,1.0
2009-04-30,9.31,10.2,9.31,9.66,73100,1.862,2.04,1.862,1.932,365500,0.0,1.0
2009-05-01,8.84,9.31,8.73,9.31,30500,1.768,1.862,1.746,1.862,152500,0.0,1.0
2009-05-04,9.1,9.12,8.81,8.97,22700,1.82,1.824,1.762,1.794,113500,0.0,1.0
2009-05-05,8.98,9.22,8.89,9.0,39500,1.796,1.844,1.778,1.8,197500,0.0,1.0
2009-05-06,9.57,10.91,9.11,10.5,143500,1.914,2.182,1.822,2.1,717500,0.0,1.0
2009-05-07,8.62,9.78,8.52,9.7,45000,1.724,1.956,1.704,1.94,225000,0.0,1.0
2009-05-08,8.85,9.35,8.55,8.785,53300,1.77,1.87,1.71,1.757,266500,0.0,1.0
2009-05-11,9.39,9.53,8.1,8.65,64500,1.878,1.906,1.62,1.73,322500,0.0,1.0
2009-05-12,9.28,9.43,8.55,8.55,26900,1.856,1.886,1.71,1.71,134500,0.0,1.0
2009-05-13,8.61,9.21,8.56,9.12,28500,1.722,1.842,1.712,1.824,142500,0.0,1.0
2009-05-14,8.87,9.3,8.36,8.68,40800,1.774,1.86,1.672,1.736,204000,0.0,1.0
2009-05-15,8.79,9.17,8.44,9.01,59200,1.758,1.834,1.688,1.802,296000,0.0,1.0
2009-05-18,9.54,9.74,8.91,8.91,55100,1.908,1.948,1.782,1.782,275500,0.0,1.0
2009-05-19,8.91,9.52,8.79,9.52,43200,1.782,1.904,1.758,1.904,216000,0.0,1.0
2009-05-20,9.07,10.01,8.7,8.97,72200,1.814,2.002,1.74,1.794,361000,0.0,1.0
2009-05-21,9.06,9.14,8.72,8.93,76000,1.812,1.828,1.744,1.786,380000,0.0,1.0
2009-05-22,8.84,9.48,8.83,9.16,20800,1.768,1.896,1.766,1.832,104000,0.0,1.0
2009-05-26,9.49,9.5,8.47,8.75,73300,1.898,1.9,1.694,1.75,366500,0.0,1.0
2009-05-27,9.06,9.49,8.263,9.38,26200,1.812,1.898,1.6526,1.876,131000,0.0,1.0
2009-05-28,9.35,9.44,8.63,9.14,36900,1.87,1.888,1.726,1.828,184500,0.0,1.0
2009-05-29,9.9,10.0,9.18,9.41,92500,1.98,2.0,1.836,1.882,462500,0.0,1.0
2009-06-01,10.22,10.5,9.73,9.96,73200,2.044,2.1,1.946,1.992,366000,0.0,1.0
2009-06-02,10.48,10.51,9.97,10.14,38700,2.096,2.102,1.994,2.028,193500,0.0,1.0
2009-06-03,10.79,10.89,10.19,10.36,54700,2.158,2.178,2.038,2.072,273500,0.0,1.0
2009-06-04,10.86,10.9,10.58,10.9,54700,2.172,2.18,2.116,2.18,273500,0.0,1.0
2009-06-05,10.4,10.92,10.23,10.92,30600,2.08,2.184,2.046,2.184,153000,0.0,1.0
2009-06-08,10.39,10.67,9.91,10.51,83900,2.078,2.134,1.982,2.102,419500,0.0,1.0
2009-06-09,10.18,10.48,10.08,10.48,104500,2.036,2.096,2.016,2.096,522500,0.0,1.0
2009-06-10,9.93,10.43,9.76,10.31,127400,1.986,2.086,1.952,2.062,637000,0.0,1.0
2009-06-11,9.99,10.53,9.96,9.99,47500,1.998,2.106,1.992,1.998,237500,0.0,1.0
2009-06-12,10.25,10.26,9.9,9.92,72800,2.05,2.052,1.98,1.984,364000,0.0,1.0
2009-06-15,9.71,9.99,9.3106,9.95,66900,1.942,1.998,1.86212,1.99,334500,0.0,1.0
2009-06-16,9.13,9.94,9.11,9.94,64600,1.826,1.988,1.822,1.988,323000,0.0,1.0
2009-06-17,9.67,9.81,9.16,9.16,34700,1.934,1.962,1.832,1.832,173500,0.0,1.0
2009-06-18,9.83,10.0,9.66,9.66,29000,1.966,2.0,1.932,1.932,145000,0.0,1.0
2009-06-19,9.82,10.03,9.8005,9.98,161900,1.964,2.006,1.9601,1.996,809500,0.0,1.0
2009-06-22,9.5,9.97,9.26,9.75,79400,1.9,1.994,1.852,1.95,397000,0.0,1.0
2009-06-23,9.6,10.06,9.33,9.52,70300,1.92,2.012,1.866,1.904,351500,0.0,1.0
2009-06-24,9.95,10.16,9.73,9.73,35300,1.99,2.032,1.946,1.946,176500,0.0,1.0
2009-06-25,10.46,10.46,9.59,9.89,51200,2.092,2.092,1.918,1.978,256000,0.0,1.0
2009-06-26,10.56,10.58,9.79,10.36,345600,2.112,2.116,1.958,2.072,1728000,0.0,1.0
2009-06-29,10.74,10.98,9.72,10.55,69000,2.148,2.196,1.944,2.11,345000,0.0,1.0
2009-06-30,11.21,11.4,10.41,10.72,131700,2.242,2.28,2.082,2.144,658500,0.0,1.0
2009-07-01,11.43,11.67,11.06,11.3,75300,2.286,2.334,2.212,2.26,376500,0.0,1.0
2009-07-02,10.32,11.23,10.25,11.23,77900,2.064,2.246,2.05,2.246,389500,0.0,1.0
2009-07-06,10.31,10.39,9.99,10.26,77900,2.062,2.078,1.998,2.052,389500,0.0,1.0
2009-07-07,10.09,10.29,9.94,10.29,44600,2.018,2.058,1.988,2.058,223000,0.0,1.0
2009-07-08,10.07,10.66,9.88,10.18,60100,2.014,2.132,1.976,2.036,300500,0.0,1.0
2009-07-09,10.18,10.59,9.75,10.18,57000,2.036,2.118,1.95,2.036,285000,0.0,1.0
2009-07-10,10.74,10.91,10.09,10.09,43100,2.148,2.182,2.018,2.018,215500,0.0,1.0
2009-07-13,11.42,11.79,10.38,10.66,133300,2.284,2.358,2.076,2.132,666500,0.0,1.0
2009-07-14,11.33,11.96,10.79,11.38,86700,2.266,2.392,2.158,2.276,433500,0.0,1.0
2009-07-15,11.52,11.58,11.2,11.55,88600,2.304,2.316,2.24,2.31,443000,0.0,1.0
2009-07-16,11.65,11.93,11.21,11.41,100900,2.33,2.386,2.242,2.282,504500,0.0,1.0
2009-07-17,11.48,11.71,11.07,11.71,82000,2.296,2.342,2.214,2.342,410000,0.0,1.0
2009-07-20,11.66,11.75,11.31,11.59,89600,2.332,2.35,2.262,2.318,448000,0.0,1.0
2009-07-21,11.64,11.99,11.4925,11.77,93900,2.328,2.398,2.2985,2.354,469500,0.0,1.0
2009-07-22,11.51,11.82,11.44,11.6,66900,2.302,2.364,2.288,2.32,334500,0.0,1.0
2009-07-23,12.05,12.18,11.28,11.44,110000,2.41,2.436,2.256,2.288,550000,0.0,1.0
2009-07-24,12.0,12.3,11.75,11.94,82300,2.4,2.46,2.35,2.388,411500,0.0,1.0
2009-07-27,12.12,12.19,11.82,12.01,76600,2.424,2.438,2.364,2.402,383000,0.0,1.0
2009-07-28,12.35,12.42,11.73,11.98,87000,2.47,2.484,2.346,2.396,435000,0.0,1.0
2009-07-29,12.55,12.74,11.93,12.19,89200,2.51,2.548,2.386,2.438,446000,0.0,1.0
2009-07-30,12.8,12.99,12.22,12.71,73300,2.56,2.598,2.444,2.542,366500,0.0,1.0
2009-07-31,12.98,13.05,12.33,12.7,108900,2.596,2.61,2.466,2.54,544500,0.0,1.0
2009-08-03,13.37,13.81,12.965,13.12,364400,2.674,2.762,2.593,2.624,1822000,0.0,1.0
2009-08-04,13.35,13.53,13.05,13.21,118200,2.67,2.706,2.61,2.642,591000,0.0,1.0
2009-08-05,13.26,13.46,12.8,13.32,58500,2.652,2.692,2.56,2.664,292500,0.0,1.0
2009-08-06,13.21,13.52,12.36,13.2,123100,2.642,2.704,2.472,2.64,615500,0.0,1.0
2009-08-07,12.96,13.57,12.73,13.39,78200,2.592,2.714,2.546,2.678,391000,0.0,1.0
2009-08-10,13.05,13.14,12.54,12.79,48800,2.61,2.628,2.508,2.558,244000,0.0,1.0
2009-08-11,12.51,12.93,12.16,12.93,57400,2.502,2.586,2.432,2.586,287000,0.0,1.0
2009-08-12,13.05,13.44,12.49,12.49,50200,2.61,2.688,2.498,2.498,251000,0.0,1.0
2009-08-13,13.15,13.41,12.64,13.16,46600,2.63,2.682,2.528,2.632,233000,0.0,1.0
2009-08-14,12.47,13.17,11.96,13.17,82900,2.494,2.634,2.392,2.634,414500,0.0,1.0
2009-08-17,12.04,12.5,11.87,12.17,44800,2.408,2.5,2.374,2.434,224000,0.0,1.0
2009-08-18,12.31,12.39,11.8,12.125,31000,2.462,2.478,2.36,2.425,155000,0.0,1.0
2009-08-19,12.85,12.96,12.08,12.08,35000,2.57,2.592,2.416,2.416,175000,0.0,1.0
2009-08-20,12.91,12.91,12.44,12.65,35600,2.582,2.582,2.488,2.53,178000,0.0,1.0
2009-08-21,12.68,13.13,12.49,13.13,115700,2.536,2.626,2.498,2.626,578500,0.0,1.0
2009-08-24,12.73,13.04,12.34,12.42,36400,2.546,2.608,2.468,2.484,182000,0.0,1.0
2009-08-25,12.17,12.78,12.13,12.54,64400,2.434,2.556,2.426,2.508,322000,0.0,1.0
2009-08-26,12.43,12.54,12.03,12.19,56100,2.486,2.508,2.406,2.438,280500,0.0,1.0
2009-08-27,12.49,12.72,11.99,12.48,104100,2.498,2.544,2.398,2.496,520500,0.0,1.0
2009-08-28,12.47,12.74,12.22,12.68,53700,2.494,2.548,2.444,2.536,268500,0.0,1.0
2009-08-31,12.0,12.45,11.83,12.29,52700,2.4,2.49,2.366,2.458,263500,0.0,1.0
2009-09-01,11.99,12.89,11.41,11.97,79500,2.398,2.578,2.282,2.394,397500,0.0,1.0
2009-09-02,11.76,12.42,11.7,11.7,75000,2.352,2.484,2.34,2.34,375000,0.0,1.0
2009-09-03,12.37,12.4,11.46,11.67,55000,2.474,2.48,2.292,2.334,275000,0.0,1.0
2009-09-04,12.12,12.59,11.74,12.59,80000,2.424,2.518,2.348,2.518,400000,0.0,1.0
2009-09-08,12.28,12.58,11.75,12.22,88800,2.456,2.516,2.35,2.444,444000,0.0,1.0
2009-09-09,12.72,12.82,12.4,12.6,102300,2.544,2.564,2.48,2.52,511500,0.0,1.0
2009-09-10,13.17,13.35,12.5,12.72,102800,2.634,2.67,2.5,2.544,514000,0.0,1.0
2009-09-11,12.8,13.24,12.6801,12.93,53800,2.56,2.648,2.53602,2.586,269000,0.0,1.0
2009-09-14,13.2,13.68,12.95,12.95,130800,2.64,2.736,2.59,2.59,654000,0.0,1.0
2009-09-15,13.35,13.6,13.135,13.16,71300,2.67,2.72,2.627,2.632,356500,0.0,1.0
2009-09-16,13.48,13.63,13.09,13.37,140900,2.696,2.726,2.618,2.674,704500,0.0,1.0
2009-09-17,13.36,13.63,13.16,13.4,51100,2.672,2.726,2.632,2.68,255500,0.0,1.0
2009-09-18,13.5,13.5,13.155,13.42,118000,2.7,2.7,2.631,2.684,590000,0.0,1.0
2009-09-21,13.61,13.88,13.14,13.37,92000,2.722,2.776,2.628,2.674,460000,0.0,1.0
2009-09-22,14.11,14.37,13.4,13.77,90900,2.822,2.874,2.68,2.754,454500,0.0,1.0
2009-09-23,13.68,14.16,13.58,14.16,112400,2.736,2.832,2.716,2.832,562000,0.0,1.0
2009-09-24,13.79,13.94,13.49,13.68,51400,2.758,2.788,2.698,2.736,257000,0.0,1.0
2009-09-25,13.82,14.27,13.5,13.81,74600,2.764,2.854,2.7,2.762,373000,0.0,1.0
2009-09-28,14.55,14.55,13.66,13.95,94200,2.91,2.91,2.732,2.79,471000,0.0,1.0
2009-09-29,14.7,14.91,14.32,14.37,102400,2.94,2.982,2.864,2.874,512000,0.0,1.0
2009-09-30,14.86,14.99,14.52,14.67,107800,2.972,2.998,2.904,2.934,539000,0.0,1.0
2009-10-01,14.415,14.82,14.23,14.66,60300,2.883,2.964,2.846,2.932,301500,0.0,1.0
2009-10-02,14.31,14.39,14.03,14.18,106100,2.862,2.878,2.806,2.836,530500,0.0,1.0
2009-10-05,14.68,14.75,14.175,14.36,60400,2.936,2.95,2.835,2.872,302000,0.0,1.0
2009-10-06,15.31,15.33,14.74,14.75,86500,3.062,3.066,2.948,2.95,432500,0.0,1.0
2009-10-07,14.98,15.6,14.9,15.28,67100,2.996,3.12,2.98,3.056,335500,0.0,1.0
2009-10-08,14.91,15.11,14.64,15.04,112700,2.982,3.022,2.928,3.008,563500,0.0,1.0
2009-10-09,15.04,15.19,14.88,14.92,45300,3.008,3.038,2.976,2.984,226500,0.0,1.0
2009-10-12,15.05,15.29,14.96,15.02,18100,3.01,3.058,2.992,3.004,90500,0.0,1.0
2009-10-13,15.14,15.16,14.87,15.05,25200,3.028,3.032,2.974,3.01,126000,0.0,1.0
2009-10-14,16.0,16.0,15.27,15.33,66500,3.2,3.2,3.054,3.066,332500,0.0,1.0
2009-10-15,15.65,16.0,15.61,15.81,21900,3.13,3.2,3.122,3.162,109500,0.0,1.0
2009-10-16,15.34,15.8,15.07,15.57,39600,3.068,3.16,3.014,3.114,198000,0.0,1.0
2009-10-19,15.67,15.75,15.45,15.45,16800,3.134,3.15,3.09,3.09,84000,0.0,1.0
2009-10-20,15.38,15.65,15.13,15.65,33800,3.076,3.13,3.026,3.13,169000,0.0,1.0
2009-10-21,15.51,16.08,15.03,15.03,101700,3.102,3.216,3.006,3.006,508500,0.0,1.0
2009-10-22,15.45,15.93,15.22,15.34,984600,3.09,3.186,3.044,3.068,4923000,0.0,1.0
2009-10-23,14.8,15.54,14.43,15.54,76000,2.96,3.108,2.886,3.108,380000,0.0,1.0
2009-10-26,14.64,15.36,14.28,14.86,44800,2.928,3.072,2.856,2.972,224000,0.0,1.0
2009-10-27,14.37,15.05,14.33,14.75,34400,2.874,3.01,2.866,2.95,172000,0.0,1.0
2009-10-28,13.86,14.49,13.79,14.36,31300,2.772,2.898,2.758,2.872,156500,0.0,1.0
2009-10-29,14.01,14.22,13.63,13.99,84600,2.802,2.844,2.726,2.798,423000,0.0,1.0
2009-10-30,13.61,14.12,13.43,13.83,81600,2.722,2.824,2.686,2.766,408000,0.0,1.0
2009-11-02,14.01,14.23,13.5401,13.72,112600,2.802,2.846,2.70802,2.744,563000,0.0,1.0
2009-11-03,13.89,13.91,13.46,13.81,39900,2.778,2.782,2.692,2.762,199500,0.0,1.0
2009-11-04,13.5,13.93,13.46,13.85,36600,2.7,2.786,2.692,2.77,183000,0.0,1.0
2009-11-05,13.86,13.96,13.44,13.69,76800,2.772,2.792,2.688,2.738,384000,0.0,1.0
2009-11-06,16.92,16.9995,14.04,14.04,233800,3.384,3.3999,2.808,2.808,1169000,0.0,1.0
2009-11-09,17.2,17.35,16.5,16.96,120900,3.44,3.47,3.3,3.392,604500,0.0,1.0
2009-11-10,16.64,17.4,16.44,17.14,60200,3.328,3.48,3.288,3.428,301000,0.0,1.0
2009-11-11,16.64,17.16,16.497,16.88,51200,3.328,3.432,3.2994,3.376,256000,0.0,1.0
2009-11-12,16.49,16.65,16.24,16.5,110800,3.298,3.33,3.248,3.3,554000,0.0,1.0
2009-11-13,16.41,16.53,16.21,16.53,48500,3.282,3.306,3.242,3.306,242500,0.0,1.0
2009-11-16,16.96,17.0,16.34,16.4,143800,3.392,3.4,3.268,3.28,719000,0.0,1.0
2009-11-17,16.63,16.94,16.4,16.81,51000,3.326,3.388,3.28,3.362,255000,0.0,1.0
2009-11-18,16.72,16.76,16.23,16.68,29400,3.344,3.352,3.246,3.336,147000,0.0,1.0
2009-11-19,16.7,16.865,16.36,16.6,75300,3.34,3.373,3.272,3.32,376500,0.0,1.0
2009-11-20,16.8,16.91,16.39,16.61,73800,3.36,3.382,3.278,3.322,369000,0.0,1.0
2009-11-23,17.05,17.24,16.82,16.95,183100,3.41,3.448,3.364,3.39,915500,0.0,1.0
2009-11-24,17.0,17.1299,16.57,17.11,40300,3.4,3.42598,3.314,3.422,201500,0.0,1.0
2009-11-25,16.8,17.14,16.75,17.05,26100,3.36,3.428,3.35,3.41,130500,0.0,1.0
2009-11-27,16.15,16.45,16.1,16.1,28600,3.23,3.29,3.22,3.22,143000,0.0,1.0
2009-11-30,16.22,16.66,15.69,16.13,105300,3.244,3.332,3.138,3.226,526500,0.0,1.0
2009-12-01,17.21,17.25,15.91,16.25,236600,3.442,3.45,3.182,3.25,1183000,0.0,1.0
2009-12-02,17.65,17.96,17.0,17.18,108200,3.53,3.592,3.4,3.436,541000,0.0,1.0
2009-12-03,17.45,17.78,17.39,17.78,126900,3.49,3.556,3.478,3.556,634500,0.0,1.0
2009-12-04,17.9,17.96,17.62,17.87,34600,3.58,3.592,3.524,3.574,173000,0.0,1.0
2009-12-07,18.0,18.0,17.6,17.9,38700,3.6,3.6,3.52,3.58,193500,0.0,1.0
2009-12-08,17.59,17.99,17.49,17.87,28200,3.518,3.598,3.498,3.574,141000,0.0,1.0
2009-12-09,17.9,17.91,17.39,17.43,51200,3.58,3.582,3.478,3.486,256000,0.0,1.0
2009-12-10,17.71,17.95,17.53,17.95,82100,3.542,3.59,3.506,3.59,410500,0.0,1.0
2009-12-11,17.63,17.88,17.5,17.88,101100,3.526,3.576,3.5,3.576,505500,0.0,1.0
2009-12-14,17.69,17.7,17.17,17.45,37200,3.538,3.54,3.434,3.49,186000,0.0,1.0
2009-12-15,17.64,17.93,17.51,17.87,37900,3.528,3.586,3.502,3.574,189500,0.0,1.0
2009-12-16,17.79,17.85,17.48,17.85,56800,3.558,3.57,3.496,3.57,284000,0.0,1.0
2009-12-17,17.52,17.84,17.18,17.7,137800,3.504,3.568,3.436,3.54,689000,0.0,1.0
2009-12-18,17.67,17.73,17.16,17.73,162000,3.534,3.546,3.432,3.546,810000,0.0,1.0
2009-12-21,17.91,17.93,17.5,17.74,61000,3.582,3.586,3.5,3.548,305000,0.0,1.0
2009-12-22,17.94,17.99,17.25,17.89,93100,3.588,3.598,3.45,3.578,465500,0.0,1.0
2009-12-23,17.94,18.0,17.81,17.98,46300,3.588,3.6,3.562,3.596,231500,0.0,1.0
2009-12-24,18.0,18.11,17.93,17.99,54900,3.6,3.622,3.586,3.598,274500,0.0,1.0
2009-12-28,18.0,18.04,17.818,18.0,55600,3.6,3.608,3.5636,3.6,278000,0.0,1.0
2009-12-29,18.02,18.05,17.93,18.0,79100,3.604,3.61,3.586,3.6,395500,0.0,1.0
2009-12-30,18.2,18.2199,17.8,17.85,137600,3.64,3.64398,3.56,3.57,688000,0.0,1.0
2009-12-31,18.15,18.39,18.09,18.14,47600,3.63,3.678,3.618,3.628,238000,0.0,1.0
2010-01-04,18.45,18.72,18.1805,18.33,48200,3.69,3.744,3.6361,3.666,241000,0.0,1.0
2010-01-05,18.57,18.68,18.24,18.36,123600,3.714,3.736,3.648,3.672,618000,0.0,1.0
2010-01-06,18.33,18.48,17.87,17.87,178800,3.666,3.696,3.574,3.574,894000,0.0,1.0
2010-01-07,18.01,18.34,17.94,18.34,18600,3.602,3.668,3.588,3.668,93000,0.0,1.0
2010-01-08,18.01,18.19,17.84,17.93,34000,3.602,3.638,3.568,3.586,170000,0.0,1.0
2010-01-11,17.93,18.22,17.78,18.18,65000,3.586,3.644,3.556,3.636,325000,0.0,1.0
2010-01-12,17.74,17.995,17.41,17.81,76500,3.548,3.599,3.482,3.562,382500,0.0,1.0
2010-01-13,17.99,18.35,17.71,17.86,30000,3.598,3.67,3.542,3.572,150000,0.0,1.0
2010-01-14,18.03,18.07,17.81,17.97,40000,3.606,3.614,3.562,3.594,200000,0.0,1.0
2010-01-15,17.95,18.22,17.77,18.11,70700,3.59,3.644,3.554,3.622,353500,0.0,1.0
2010-01-19,18.73,18.73,17.88,17.94,54100,3.746,3.746,3.576,3.588,270500,0.0,1.0
2010-01-20,18.55,18.64,18.01,18.49,28400,3.71,3.728,3.602,3.698,142000,0.0,1.0
2010-01-21,18.2,18.73,17.79,18.57,53400,3.64,3.746,3.558,3.714,267000,0.0,1.0
2010-01-22,17.89,18.41,17.71,18.14,40700,3.578,3.682,3.542,3.628,203500,0.0,1.0
2010-01-25,17.8,18.04,17.72,18.04,34700,3.56,3.608,3.544,3.608,173500,0.0,1.0
2010-01-26,17.64,17.76,17.41,17.67,36500,3.528,3.552,3.482,3.534,182500,0.0,1.0
2010-01-27,17.81,17.88,17.42,17.48,35100,3.562,3.576,3.484,3.496,175500,0.0,1.0
2010-01-28,17.82,17.9,17.74,17.82,38000,3.564,3.58,3.548,3.564,190000,0.0,1.0
2010-01-29,18.15,18.36,17.9,17.9,63300,3.63,3.672,3.58,3.58,316500,0.0,1.0
2010-02-01,18.1,18.34,18.0,18.15,40100,3.62,3.668,3.6,3.63,200500,0.0,1.0
2010-02-02,18.31,18.52,18.19,18.19,74300,3.662,3.704,3.638,3.638,371500,0.0,1.0
2010-02-03,18.47,18.57,18.31,18.38,62800,3.694,3.714,3.662,3.676,314000,0.0,1.0
2010-02-04,18.4,18.56,18.19,18.34,77900,3.68,3.712,3.638,3.668,389500,0.0,1.0
2010-02-05,18.64,18.64,18.13,18.59,51300,3.728,3.728,3.626,3.718,256500,0.0,1.0
2010-02-08,18.11,18.56,18.11,18.56,36400,3.622,3.712,3.622,3.712,182000,0.0,1.0
2010-02-09,18.31,18.51,18.13,18.31,29300,3.662,3.702,3.626,3.662,146500,0.0,1.0
2010-02-10,18.44,18.5,18.19,18.19,44800,3.688,3.7,3.638,3.638,224000,0.0,1.0
2010-02-11,18.97,19.03,18.26,18.32,155700,3.794,3.806,3.652,3.664,778500,0.0,1.0
2010-02-12,18.54,18.76,18.27,18.71,47100,3.708,3.752,3.654,3.742,235500,0.0,1.0
2010-02-16,18.93,18.93,18.52,18.67,20400,3.786,3.786,3.704,3.734,102000,0.0,1.0
2010-02-17,18.47,19.0,18.33,19.0,27300,3.694,3.8,3.666,3.8,136500,0.0,1.0
2010-02-18,18.37,18.49,18.02,18.49,30600,3.674,3.698,3.604,3.698,153000,0.0,1.0
2010-02-19,18.3,18.43,18.14,18.36,46000,3.66,3.686,3.628,3.672,230000,0.0,1.0
2010-02-22,18.31,18.36,18.12,18.36,50000,3.662,3.672,3.624,3.672,250000,0.0,1.0
2010-02-23,18.03,18.21,17.44,18.21,59000,3.606,3.642,3.488,3.642,295000,0.0,1.0
2010-02-24,17.98,18.28,17.68,18.04,129500,3.596,3.656,3.536,3.608,647500,0.0,1.0
2010-02-25,17.66,17.89,17.55,17.69,37200,3.532,3.578,3.51,3.538,186000,0.0,1.0
2010-02-26,17.2,17.65,17.19,17.34,86400,3.44,3.53,3.438,3.468,432000,0.0,1.0
2010-03-01,17.78,17.79,17.24,17.32,74800,3.556,3.558,3.448,3.464,374000,0.0,1.0
2010-03-02,17.6,17.81,17.48,17.75,63600,3.52,3.562,3.496,3.55,318000,0.0,1.0
2010-03-03,17.4,17.6,17.26,17.59,35200,3.48,3.52,3.452,3.518,176000,0.0,1.0
2010-03-04,17.55,17.58,17.35,17.49,12700,3.51,3.516,3.47,3.498,63500,0.0,1.0
2010-03-05,17.59,17.7,17.11,17.61,95900,3.518,3.54,3.422,3.522,479500,0.0,1.0
2010-03-08,17.53,17.79,17.26,17.64,387300,3.506,3.558,3.452,3.528,1936500,0.0,1.0
2010-03-09,17.4783,17.5375,16.77,17.51,252600,3.49566,3.5075,3.354,3.502,1263000,0.0,1.0
2010-03-10,17.08,19.51,16.75,19.42,603800,3.416,3.902,3.35,3.884,3019000,0.0,1.0
2010-03-11,17.42,17.46,16.92,16.92,197300,3.484,3.492,3.384,3.384,986500,0.0,1.0
2010-03-12,17.05,17.87,16.87,17.41,111600,3.41,3.574,3.374,3.482,558000,0.0,1.0
2010-03-15,16.38,17.14,15.64,17.01,216900,3.276,3.428,3.128,3.402,1084500,0.0,1.0
2010-03-16,16.31,16.85,16.11,16.4,148700,3.262,3.37,3.222,3.28,743500,0.0,1.0
2010-03-17,16.46,16.65,15.76,16.3,131300,3.292,3.33,3.152,3.26,656500,0.0,1.0
2010-03-18,16.65,16.7,16.22,16.42,71800,3.33,3.34,3.244,3.284,359000,0.0,1.0
2010-03-19,16.64,16.74,16.17,16.74,122200,3.328,3.348,3.234,3.348,611000,0.0,1.0
2010-03-22,17.1,17.16,16.495,16.53,108300,3.42,3.432,3.299,3.306,541500,0.0,1.0
2010-03-23,17.51,17.75,17.04,17.13,158900,3.502,3.55,3.408,3.426,794500,0.0,1.0
2010-03-24,17.19,17.64,17.19,17.47,87500,3.438,3.528,3.438,3.494,437500,0.0,1.0
2010-03-25,17.11,17.5,17.07,17.2,44700,3.422,3.5,3.414,3.44,223500,0.0,1.0
2010-03-26,16.93,17.33,16.86,17.13,45400,3.386,3.466,3.372,3.426,227000,0.0,1.0
2010-03-29,17.01,17.06,16.66,16.93,29700,3.402,3.412,3.332,3.386,148500,0.0,1.0
2010-03-30,16.93,17.09,16.84,16.99,41700,3.386,3.418,3.368,3.398,208500,0.0,1.0
2010-03-31,16.68,16.97,16.64,16.81,43200,3.336,3.394,3.328,3.362,216000,0.0,1.0
2010-04-01,16.74,16.87,16.33,16.74,52600,3.348,3.374,3.266,3.348,263000,0.0,1.0
2010-04-05,17.09,17.41,16.68,16.83,67800,3.418,3.482,3.336,3.366,339000,0.0,1.0
2010-04-06,17.23,17.32,16.75,16.96,38300,3.446,3.464,3.35,3.392,191500,0.0,1.0
2010-04-07,16.75,17.3,16.64,17.16,39900,3.35,3.46,3.328,3.432,199500,0.0,1.0
2010-04-08,16.48,16.71,16.3,16.66,30400,3.296,3.342,3.26,3.332,152000,0.0,1.0
2010-04-09,16.3,16.52,15.98,16.52,70300,3.26,3.304,3.196,3.304,351500,0.0,1.0
2010-04-12,16.54,16.55,16.17,16.26,88300,3.308,3.31,3.234,3.252,441500,0.0,1.0
2010-04-13,16.9,17.02,16.59,16.7,82400,3.38,3.404,3.318,3.34,412000,0.0,1.0
2010-04-14,17.18,17.2,16.68,16.94,54200,3.436,3.44,3.336,3.388,271000,0.0,1.0
2010-04-15,17.93,18.11,17.14,17.14,62700,3.586,3.622,3.428,3.428,313500,0.0,1.0
2010-04-16,17.65,18.12,17.59,17.92,60200,3.53,3.624,3.518,3.584,301000,0.0,1.0
2010-04-19,17.38,17.74,17.32,17.52,45600,3.476,3.548,3.464,3.504,228000,0.0,1.0
2010-04-20,17.58,17.76,17.31,17.52,22800,3.516,3.552,3.462,3.504,114000,0.0,1.0
2010-04-21,17.2,17.66,17.15,17.54,45600,3.44,3.532,3.43,3.508,228000,0.0,1.0
2010-04-22,17.06,17.1202,16.67,16.99,43600,3.412,3.42404,3.334,3.398,218000,0.0,1.0
2010-04-23,17.05,17.25,16.67,16.83,45000,3.41,3.45,3.334,3.366,225000,0.0,1.0
2010-04-26,16.86,17.26,16.82,17.13,45200,3.372,3.452,3.364,3.426,226000,0.0,1.0
2010-04-27,16.1,16.93,16.07,16.82,31300,3.22,3.386,3.214,3.364,156500,0.0,1.0
2010-04-28,16.16,16.39,16.13,16.39,15200,3.232,3.278,3.226,3.278,76000,0.0,1.0
2010-04-29,16.14,16.5,16.01,16.31,48900,3.228,3.3,3.202,3.262,244500,0.0,1.0
2010-04-30,15.92,16.06,15.8499,15.9999,61700,3.184,3.212,3.16998,3.19998,308500,0.0,1.0
2010-05-03,16.61,16.83,16.13,16.13,51900,3.322,3.366,3.226,3.226,259500,0.0,1.0
2010-05-04,16.21,16.39,16.02,16.39,47500,3.242,3.278,3.204,3.278,237500,0.0,1.0
2010-05-05,15.94,16.385,15.84,16.1,26700,3.188,3.277,3.168,3.22,133500,0.0,1.0
2010-05-06,15.91,16.99,3.54,16.26,88600,3.182,3.398,0.708,3.252,443000,0.0,1.0
2010-05-07,16.06,16.77,15.39,16.0,103500,3.212,3.354,3.078,3.2,517500,0.0,1.0
2010-05-10,17.97,17.98,16.65,16.65,175700,3.594,3.596,3.33,3.33,878500,0.0,1.0
2010-05-11,18.43,18.75,17.3,17.68,110900,3.686,3.75,3.46,3.536,554500,0.0,1.0
2010-05-12,19.0,19.0,18.39,18.54,75300,3.8,3.8,3.678,3.708,376500,0.0,1.0
2010-05-13,18.72,18.99,18.5,18.88,104100,3.744,3.798,3.7,3.776,520500,0.0,1.0
2010-05-14,18.09,18.8,17.9,18.61,42200,3.618,3.76,3.58,3.722,211000,0.0,1.0
2010-05-17,17.82,18.23,17.35,18.23,40400,3.564,3.646,3.47,3.646,202000,0.0,1.0
2010-05-18,17.31,18.26,17.09,18.08,87300,3.462,3.652,3.418,3.616,436500,0.0,1.0
2010-05-19,17.36,17.49,16.83,17.3,51100,3.472,3.498,3.366,3.46,255500,0.0,1.0
2010-05-20,16.97,17.24,16.9,17.02,78100,3.394,3.448,3.38,3.404,390500,0.0,1.0
2010-05-21,17.09,17.36,16.621,16.74,64800,3.418,3.472,3.3242,3.348,324000,0.0,1.0
2010-05-24,16.91,17.48,16.78,17.1,55300,3.382,3.496,3.356,3.42,276500,0.0,1.0
2010-05-25,16.62,16.69,16.11,16.47,42400,3.324,3.338,3.222,3.294,212000,0.0,1.0
2010-05-26,16.7,16.94,16.66,16.7,68100,3.34,3.388,3.332,3.34,340500,0.0,1.0
2010-05-27,16.85,17.15,16.17,17.15,50100,3.37,3.43,3.234,3.43,250500,0.0,1.0
2010-05-28,16.62,16.83,16.3,16.75,129600,3.324,3.366,3.26,3.35,648000,0.0,1.0
2010-06-01,16.5,17.53,16.49,16.53,78900,3.3,3.506,3.298,3.306,394500,0.0,1.0
2010-06-02,17.02,17.22,16.46,16.58,61000,3.404,3.444,3.292,3.316,305000,0.0,1.0
2010-06-03,17.65,17.72,17.02,17.11,41800,3.53,3.544,3.404,3.422,209000,0.0,1.0
2010-06-04,16.63,17.27,16.55,17.14,72300,3.326,3.454,3.31,3.428,361500,0.0,1.0
2010-06-07,16.23,17.29,16.19,17.27,125800,3.246,3.458,3.238,3.454,629000,0.0,1.0
2010-06-08,16.69,16.75,16.17,16.26,69600,3.338,3.35,3.234,3.252,348000,0.0,1.0
2010-06-09,16.65,17.16,16.56,16.9,88900,3.33,3.432,3.312,3.38,444500,0.0,1.0
2010-06-10,17.64,17.66,16.96,16.97,74700,3.528,3.532,3.392,3.394,373500,0.0,1.0
2010-06-11,17.885,17.91,17.41,17.41,58700,3.577,3.582,3.482,3.482,293500,0.0,1.0
2010-06-14,17.54,18.0,17.3706,18.0,55100,3.508,3.6,3.47412,3.6,275500,0.0,1.0
2010-06-15,17.77,17.82,17.37,17.72,68400,3.554,3.564,3.474,3.544,342000,0.0,1.0
2010-06-16,17.55,17.86,17.51,17.56,47200,3.51,3.572,3.502,3.512,236000,0.0,1.0
2010-06-17,17.56,17.71,17.43,17.61,30200,3.512,3.542,3.486,3.522,151000,0.0,1.0
2010-06-18,18.18,18.22,17.59,17.68,102700,3.636,3.644,3.518,3.536,513500,0.0,1.0
2010-06-21,18.12,18.38,18.0,18.29,91700,3.624,3.676,3.6,3.658,458500,0.0,1.0
2010-06-22,17.94,18.5,17.93,18.24,46400,3.588,3.7,3.586,3.648,232000,0.0,1.0
2010-06-23,18.15,18.33,18.1,18.1,67100,3.63,3.666,3.62,3.62,335500,0.0,1.0
2010-06-24,18.03,18.33,17.97,18.02,27300,3.606,3.666,3.594,3.604,136500,0.0,1.0
2010-06-25,18.39,18.5,17.83,18.17,157500,3.678,3.7,3.566,3.634,787500,0.0,1.0
2010-06-28,18.61,18.79,18.17,18.47,30500,3.722,3.758,3.634,3.694,152500,0.0,1.0
2010-06-29,17.63,18.28,17.51,18.26,51100,3.526,3.656,3.502,3.652,255500,0.0,1.0
2010-06-30,17.17,17.9,17.11,17.68,69500,3.434,3.58,3.422,3.536,347500,0.0,1.0
2010-07-01,17.02,17.28,16.3,17.26,44900,3.404,3.456,3.26,3.452,224500,0.0,1.0
2010-07-02,17.15,17.38,16.97,17.19,29400,3.43,3.476,3.394,3.438,147000,0.0,1.0
2010-07-06,16.45,17.47,16.4,17.47,40600,3.29,3.494,3.28,3.494,203000,0.0,1.0
2010-07-07,17.27,17.28,16.36,16.48,53400,3.454,3.456,3.272,3.296,267000,0.0,1.0
2010-07-08,17.7,17.93,17.22,17.47,42400,3.54,3.586,3.444,3.494,212000,0.0,1.0
2010-07-09,18.01,18.05,17.454,17.61,40400,3.602,3.61,3.4908,3.522,202000,0.0,1.0
2010-07-12,17.72,18.15,17.71,17.9,18900,3.544,3.63,3.542,3.58,94500,0.0,1.0
2010-07-13,18.17,18.26,17.71,17.99,74400,3.634,3.652,3.542,3.598,372000,0.0,1.0
2010-07-14,17.94,18.25,17.76,18.05,28100,3.588,3.65,3.552,3.61,140500,0.0,1.0
2010-07-15,17.86,18.08,17.59,17.93,26800,3.572,3.616,3.518,3.586,134000,0.0,1.0
2010-07-16,17.44,17.93,17.25,17.68,60200,3.488,3.586,3.45,3.536,301000,0.0,1.0
2010-07-19,17.24,18.05,16.9,18.05,30800,3.448,3.61,3.38,3.61,154000,0.0,1.0
2010-07-20,17.51,17.55,17.0,17.09,43100,3.502,3.51,3.4,3.418,215500,0.0,1.0
2010-07-21,16.89,17.8,16.86,17.65,64300,3.378,3.56,3.372,3.53,321500,0.0,1.0
2010-07-22,18.54,18.55,17.15,17.15,54800,3.708,3.71,3.43,3.43,274000,0.0,1.0
2010-07-23,19.0,19.075,17.4,18.4,68300,3.8,3.815,3.48,3.68,341500,0.0,1.0
2010-07-26,19.0,19.17,18.8,19.11,50000,3.8,3.834,3.76,3.822,250000,0.0,1.0
2010-07-27,18.94,19.24,18.85,19.19,65000,3.788,3.848,3.77,3.838,325000,0.0,1.0
2010-07-28,18.62,18.97,18.57,18.89,30700,3.724,3.794,3.714,3.778,153500,0.0,1.0
2010-07-29,18.79,19.05,18.42,18.72,133800,3.758,3.81,3.684,3.744,669000,0.0,1.0
2010-07-30,18.63,18.98,18.41,18.47,65000,3.726,3.796,3.682,3.694,325000,0.0,1.0
2010-08-02,18.74,19.01,18.33,18.89,64100,3.748,3.802,3.666,3.778,320500,0.0,1.0
2010-08-03,18.57,19.0,18.46,18.61,47100,3.714,3.8,3.692,3.722,235500,0.0,1.0
2010-08-04,18.51,18.76,18.39,18.63,51900,3.702,3.752,3.678,3.726,259500,0.0,1.0
2010-08-05,17.75,18.35,17.74,18.28,72200,3.55,3.67,3.548,3.656,361000,0.0,1.0
2010-08-06,17.72,17.78,17.12,17.58,41700,3.544,3.556,3.424,3.516,208500,0.0,1.0
2010-08-09,17.88,18.01,17.58,17.75,43600,3.576,3.602,3.516,3.55,218000,0.0,1.0
2010-08-10,17.5,17.79,17.02,17.63,85300,3.5,3.558,3.404,3.526,426500,0.0,1.0
2010-08-11,16.6,17.16,16.55,17.12,74600,3.32,3.432,3.31,3.424,373000,0.0,1.0
2010-08-12,16.5,16.66,16.26,16.31,46200,3.3,3.332,3.252,3.262,231000,0.0,1.0
2010-08-13,16.38,16.68,16.17,16.4,69000,3.276,3.336,3.234,3.28,345000,0.0,1.0
2010-08-16,16.65,16.699,16.23,16.25,31900,3.33,3.3398,3.246,3.25,159500,0.0,1.0
2010-08-17,17.0,17.03,16.75,16.87,32800,3.4,3.406,3.35,3.374,164000,0.0,1.0
2010-08-18,16.99,17.06,16.75,16.93,48700,3.398,3.412,3.35,3.386,243500,0.0,1.0
2010-08-19,16.54,16.925,16.22,16.88,365200,3.308,3.385,3.244,3.376,1826000,0.0,1.0
2010-08-20,16.34,16.48,16.25,16.42,54200,3.268,3.296,3.25,3.284,271000,0.0,1.0
2010-08-23,16.22,16.49,16.17,16.42,40600,3.244,3.298,3.234,3.284,203000,0.0,1.0
2010-08-24,16.12,16.45,15.96,16.07,39600,3.224,3.29,3.192,3.214,198000,0.0,1.0
2010-08-25,16.71,16.79,16.0,16.03,32100,3.342,3.358,3.2,3.206,160500,0.0,1.0
2010-08-26,16.7,16.96,16.32,16.72,27400,3.34,3.392,3.264,3.344,137000,0.0,1.0
2010-08-27,17.29,17.31,16.32,16.94,47000,3.458,3.462,3.264,3.388,235000,0.0,1.0
2010-08-30,16.6,17.21,16.57,17.17,40000,3.32,3.442,3.314,3.434,200000,0.0,1.0
2010-08-31,16.61,16.9395,16.47,16.63,60100,3.322,3.3879,3.294,3.326,300500,0.0,1.0
2010-09-01,17.43,17.44,16.61,16.85,35400,3.486,3.488,3.322,3.37,177000,0.0,1.0
2010-09-02,17.48,17.52,16.96,17.31,24000,3.496,3.504,3.392,3.462,120000,0.0,1.0
2010-09-03,17.94,17.98,17.49,17.61,24900,3.588,3.596,3.498,3.522,124500,0.0,1.0
2010-09-07,17.06,17.92,16.93,17.92,25200,3.412,3.584,3.386,3.584,126000,0.0,1.0
2010-09-08,17.51,17.64,17.16,17.16,24800,3.502,3.528,3.432,3.432,124000,0.0,1.0
2010-09-09,17.7,17.81,17.4,17.8,18600,3.54,3.562,3.48,3.56,93000,0.0,1.0
2010-09-10,17.87,17.87,17.57,17.61,54200,3.574,3.574,3.514,3.522,271000,0.0,1.0
2010-09-13,18.61,18.71,17.835,18.02,36800,3.722,3.742,3.567,3.604,184000,0.0,1.0
2010-09-14,19.01,19.23,18.51,18.61,70100,3.802,3.846,3.702,3.722,350500,0.0,1.0
2010-09-15,19.03,19.12,18.85,19.0,44600,3.806,3.824,3.77,3.8,223000,0.0,1.0
2010-09-16,19.04,19.1,18.89,18.99,22000,3.808,3.82,3.778,3.798,110000,0.0,1.0
2010-09-17,19.35,19.38,19.01,19.25,219800,3.87,3.876,3.802,3.85,1099000,0.0,1.0
2010-09-20,19.95,20.0,19.15,19.34,105100,3.99,4.0,3.83,3.868,525500,0.0,1.0
2010-09-21,19.77,19.89,19.59,19.82,42700,3.954,3.978,3.918,3.964,213500,0.0,1.0
2010-09-22,19.65,19.84,19.45,19.64,30900,3.93,3.968,3.89,3.928,154500,0.0,1.0
2010-09-23,19.17,19.77,18.83,19.46,84700,3.834,3.954,3.766,3.892,423500,0.0,1.0
2010-09-24,19.52,19.6,19.35,19.47,50700,3.904,3.92,3.87,3.894,253500,0.0,1.0
2010-09-27,18.91,19.5,18.83,19.5,40100,3.782,3.9,3.766,3.9,200500,0.0,1.0
2010-09-28,19.17,19.26,18.58,19.01,65100,3.834,3.852,3.716,3.802,325500,0.0,1.0
2010-09-29,19.21,19.33,19.0,19.05,49400,3.842,3.866,3.8,3.81,247000,0.0,1.0
2010-09-30,19.45,19.57,18.98,19.45,79500,3.89,3.914,3.796,3.89,397500,0.0,1.0
2010-10-01,20.0,20.02,19.25,19.68,106600,4.0,4.004,3.85,3.936,533000,0.0,1.0
2010-10-04,19.36,19.88,19.34,19.88,53500,3.872,3.976,3.868,3.976,267500,0.0,1.0
2010-10-05,19.82,19.92,19.27,19.62,53200,3.964,3.984,3.854,3.924,266000,0.0,1.0
2010-10-06,19.34,19.73,19.05,19.72,27700,3.868,3.946,3.81,3.944,138500,0.0,1.0
2010-10-07,19.3,19.53,19.01,19.53,18000,3.86,3.906,3.802,3.906,90000,0.0,1.0
2010-10-08,19.98,20.12,18.87,19.05,46400,3.996,4.024,3.774,3.81,232000,0.0,1.0
2010-10-11,19.39,19.9,19.37,19.9,21600,3.878,3.98,3.874,3.98,108000,0.0,1.0
2010-10-12,19.02,19.37,18.93,19.35,41600,3.804,3.874,3.786,3.87,208000,0.0,1.0
2010-10-13,19.2,19.476,19.04,19.1,72500,3.84,3.8952,3.808,3.82,362500,0.0,1.0
2010-10-14,19.49,19.71,19.12,19.12,47500,3.898,3.942,3.824,3.824,237500,0.0,1.0
2010-10-15,19.42,19.8,19.1206,19.8,65800,3.884,3.96,3.82412,3.96,329000,0.0,1.0
2010-10-18,19.39,19.55,18.8,19.55,123800,3.878,3.91,3.76,3.91,619000,0.0,1.0
2010-10-19,19.22,19.55,18.91,19.08,98700,3.844,3.91,3.782,3.816,493500,0.0,1.0
2010-10-20,19.2,19.48,19.1,19.38,49700,3.84,3.896,3.82,3.876,248500,0.0,1.0
2010-10-21,19.15,19.67,18.71,19.35,41400,3.83,3.934,3.742,3.87,207000,0.0,1.0
2010-10-22,19.4,19.55,19.15,19.19,139500,3.88,3.91,3.83,3.838,697500,0.0,1.0
2010-10-25,19.1,19.8,19.05,19.55,33900,3.82,3.96,3.81,3.91,169500,0.0,1.0
2010-10-26,19.11,19.2175,18.781,18.94,25000,3.822,3.8435,3.7562,3.788,125000,0.0,1.0
2010-10-27,19.07,19.149,18.692,19.0,22800,3.814,3.8298,3.7384,3.8,114000,0.0,1.0
2010-10-28,19.39,19.49,18.36,19.29,76600,3.878,3.898,3.672,3.858,383000,0.0,1.0
2010-10-29,19.05,19.26,18.84,19.15,36900,3.81,3.852,3.768,3.83,184500,0.0,1.0
2010-11-01,18.99,19.08,18.74,18.86,38700,3.798,3.816,3.748,3.772,193500,0.0,1.0
2010-11-02,19.57,19.65,19.24,19.27,56300,3.914,3.93,3.848,3.854,281500,0.0,1.0
2010-11-03,19.07,19.57,18.54,19.56,41300,3.814,3.914,3.708,3.912,206500,0.0,1.0
2010-11-04,20.6,20.75,19.2,19.49,428600,4.12,4.15,3.84,3.898,2143000,0.0,1.0
2010-11-05,20.29,20.73,19.86,20.73,159700,4.058,4.146,3.972,4.146,798500,0.0,1.0
2010-11-08,20.65,20.84,20.23,20.23,35500,4.13,4.168,4.046,4.046,177500,0.0,1.0
2010-11-09,20.66,21.0,20.32,20.65,62900,4.132,4.2,4.064,4.13,314500,0.0,1.0
2010-11-10,20.72,20.83,20.15,20.78,87400,4.144,4.166,4.03,4.156,437000,0.0,1.0
2010-11-11,20.88,20.97,20.5075,20.51,36200,4.176,4.194,4.1015,4.102,181000,0.0,1.0
2010-11-12,20.79,21.0,20.53,20.62,29800,4.158,4.2,4.106,4.124,149000,0.0,1.0
2010-11-15,20.77,21.0,20.75,20.95,43100,4.154,4.2,4.15,4.19,215500,0.0,1.0
2010-11-16,20.4,20.74,20.25,20.55,63200,4.08,4.148,4.05,4.11,316000,0.0,1.0
2010-11-17,20.32,20.535,20.3,20.47,47700,4.064,4.107,4.06,4.094,238500,0.0,1.0
2010-11-18,20.72,20.83,20.4,20.6,51700,4.144,4.166,4.08,4.12,258500,0.0,1.0
2010-11-19,20.79,20.92,20.45,20.72,47300,4.158,4.184,4.09,4.144,236500,0.0,1.0
2010-11-22,20.69,20.73,20.3,20.73,26700,4.138,4.146,4.06,4.146,133500,0.0,1.0
2010-11-23,20.7,20.8,20.26,20.41,54000,4.14,4.16,4.052,4.082,270000,0.0,1.0
2010-11-24,20.72,21.0,20.54,20.91,48400,4.144,4.2,4.108,4.182,242000,0.0,1.0
2010-11-26,20.51,20.6,20.38,20.54,15100,4.102,4.12,4.076,4.108,75500,0.0,1.0
2010-11-29,20.89,20.95,20.3,20.35,64200,4.178,4.19,4.06,4.07,321000,0.0,1.0
2010-11-30,20.67,20.75,20.4,20.63,53300,4.134,4.15,4.08,4.126,266500,0.0,1.0
2010-12-01,20.92,21.0,20.71,21.0,47300,4.184,4.2,4.142,4.2,236500,0.0,1.0
2010-12-02,21.25,21.25,20.86,20.96,37200,4.25,4.25,4.172,4.192,186000,0.0,1.0
2010-12-03,21.6,21.67,21.04,21.04,77600,4.32,4.334,4.208,4.208,388000,0.0,1.0
2010-12-06,21.28,21.73,21.18,21.71,64800,4.256,4.346,4.236,4.342,324000,0.0,1.0
2010-12-07,21.68,21.75,21.26,21.6,42000,4.336,4.35,4.252,4.32,210000,0.0,1.0
2010-12-08,21.7,21.79,21.4965,21.75,25900,4.34,4.358,4.2993,4.35,129500,0.0,1.0
2010-12-09,21.63,21.91,21.42,21.91,25300,4.326,4.382,4.284,4.382,126500,0.0,1.0
2010-12-10,21.71,21.84,21.47,21.47,20200,4.342,4.368,4.294,4.294,101000,0.0,1.0
2010-12-13,21.55,21.79,21.54,21.73,28200,4.31,4.358,4.308,4.346,141000,0.0,1.0
2010-12-14,21.8,21.8,21.47,21.68,26900,4.36,4.36,4.294,4.336,134500,0.0,1.0
2010-12-15,21.91,21.99,21.69,21.8,67400,4.382,4.398,4.338,4.36,337000,0.0,1.0
2010-12-16,21.95,22.05,21.7,21.99,65800,4.39,4.41,4.34,4.398,329000,0.0,1.0
2010-12-17,21.92,21.95,21.32,21.95,87600,4.384,4.39,4.264,4.39,438000,0.0,1.0
2010-12-20,21.69,21.95,21.5,21.95,26000,4.338,4.39,4.3,4.39,130000,0.0,1.0
2010-12-21,21.5,21.84,21.3401,21.84,63500,4.3,4.368,4.26802,4.368,317500,0.0,1.0
2010-12-22,21.47,21.5,21.37,21.49,17500,4.294,4.3,4.274,4.298,87500,0.0,1.0
2010-12-23,21.53,21.56,21.371,21.42,28000,4.306,4.312,4.2742,4.284,140000,0.0,1.0
2010-12-27,21.44,21.54,21.2,21.54,26000,4.288,4.308,4.24,4.308,130000,0.0,1.0
2010-12-28,21.44,21.53,21.28,21.28,16900,4.288,4.306,4.256,4.256,84500,0.0,1.0
2010-12-29,21.43,21.46,21.21,21.44,20700,4.286,4.292,4.242,4.288,103500,0.0,1.0
2010-12-30,21.51,21.69,21.251,21.28,28000,4.302,4.338,4.2502,4.256,140000,0.0,1.0
2010-12-31,21.48,21.65,21.34,21.49,29300,4.296,4.33,4.268,4.298,146500,0.0,1.0
2011-01-03,21.91,22.01,21.39,21.62,61900,4.382,4.402,4.278,4.324,309500,0.0,1.0
2011-01-04,21.56,22.24,21.56,22.24,52200,4.312,4.448,4.312,4.448,261000,0.0,1.0
2011-01-05,22.0,22.04,21.42,21.42,70400,4.4,4.408,4.284,4.284,352000,0.0,1.0
2011-01-06,21.96,22.04,21.68,21.99,43200,4.392,4.408,4.336,4.398,216000,0.0,1.0
2011-01-07,21.52,21.96,21.05,21.96,25600,4.304,4.392,4.21,4.392,128000,0.0,1.0
2011-01-10,21.76,21.82,21.34,21.34,22700,4.352,4.364,4.268,4.268,113500,0.0,1.0
2011-01-11,21.99,22.0,21.445,21.85,33600,4.398,4.4,4.289,4.37,168000,0.0,1.0
2011-01-12,22.11,22.13,21.94,22.13,24900,4.422,4.426,4.388,4.426,124500,0.0,1.0
2011-01-13,22.02,22.49,21.66,22.46,57000,4.404,4.498,4.332,4.492,285000,0.0,1.0
2011-01-14,22.11,22.22,21.98,22.04,44100,4.422,4.444,4.396,4.408,220500,0.0,1.0
2011-01-18,22.1,22.17,21.93,21.97,27700,4.42,4.434,4.386,4.394,138500,0.0,1.0
2011-01-19,21.91,22.22,21.49,22.04,54700,4.382,4.444,4.298,4.408,273500,0.0,1.0
2011-01-20,22.02,22.16,21.4167,21.74,57900,4.404,4.432,4.28334,4.348,289500,0.0,1.0
2011-01-21,21.55,22.21,21.41,22.21,38100,4.31,4.442,4.282,4.442,190500,0.0,1.0
2011-01-24,21.51,21.69,21.25,21.5,43900,4.302,4.338,4.25,4.3,219500,0.0,1.0
2011-01-25,21.15,21.35,20.81,21.35,40300,4.23,4.27,4.162,4.27,201500,0.0,1.0
2011-01-26,21.04,21.22,20.76,21.18,37100,4.208,4.244,4.152,4.236,185500,0.0,1.0
2011-01-27,20.3,21.13,19.96,20.95,72800,4.06,4.226,3.992,4.19,364000,0.0,1.0
2011-01-28,19.04,20.33,18.75,20.33,73500,3.808,4.066,3.75,4.066,367500,0.0,1.0
2011-01-31,19.06,19.69,18.75,19.09,87800,3.812,3.938,3.75,3.818,439000,0.0,1.0
2011-02-01,19.76,19.87,19.065,19.2,32400,3.952,3.974,3.813,3.84,162000,0.0,1.0
2011-02-02,19.74,19.869,19.65,19.74,16200,3.948,3.9738,3.93,3.948,81000,0.0,1.0
2011-02-03,19.89,20.02,19.5,19.77,28900,3.978,4.004,3.9,3.954,144500,0.0,1.0
2011-02-04,19.8,19.93,19.72,19.93,26900,3.96,3.986,3.944,3.986,134500,0.0,1.0
2011-02-07,20.15,20.43,19.75,19.79,21200,4.03,4.086,3.95,3.958,106000,0.0,1.0
2011-02-08,20.12,20.19,19.851,20.1,13100,4.024,4.038,3.9702,4.02,65500,0.0,1.0
2011-02-09,20.14,20.28,19.87,19.98,27900,4.028,4.056,3.974,3.996,139500,0.0,1.0
2011-02-10,20.23,20.29,19.655,19.96,47800,4.046,4.058,3.931,3.992,239000,0.0,1.0
2011-02-11,20.43,20.48,20.06,20.09,38300,4.086,4.096,4.012,4.018,191500,0.0,1.0
2011-02-14,21.3,21.45,20.36,20.36,26400,4.26,4.29,4.072,4.072,132000,0.0,1.0
2011-02-15,21.3,21.32,21.05,21.25,42700,4.26,4.264,4.21,4.25,213500,0.0,1.0
2011-02-16,21.66,21.93,21.0,21.39,47400,4.332,4.386,4.2,4.278,237000,0.0,1.0
2011-02-17,21.9,21.99,21.07,21.67,17900,4.38,4.398,4.214,4.334,89500,0.0,1.0
2011-02-18,21.74,22.27,21.57,22.0,43800,4.348,4.454,4.314,4.4,219000,0.0,1.0
2011-02-22,21.5,22.0,21.35,21.52,37100,4.3,4.4,4.27,4.304,185500,0.0,1.0
2011-02-23,21.37,21.88,21.3,21.3,23600,4.274,4.376,4.26,4.26,118000,0.0,1.0
2011-02-24,21.06,21.64,20.96,21.4,62500,4.212,4.328,4.192,4.28,312500,0.0,1.0
2011-02-25,21.68,21.75,20.5,21.06,46300,4.336,4.35,4.1,4.212,231500,0.0,1.0
2011-02-28,22.22,22.22,21.43,21.8,47700,4.444,4.444,4.286,4.36,238500,0.0,1.0
2011-03-01,20.94,22.44,20.51,22.44,201900,4.188,4.488,4.102,4.488,1009500,0.0,1.0
2011-03-02,21.15,21.5,20.48,20.94,68400,4.23,4.3,4.096,4.188,342000,0.0,1.0
2011-03-03,22.46,22.49,21.45,21.45,51800,4.492,4.498,4.29,4.29,259000,0.0,1.0
2011-03-04,21.58,22.41,21.33,22.41,48700,4.316,4.482,4.266,4.482,243500,0.0,1.0
2011-03-07,21.07,21.27,20.58,21.26,42300,4.214,4.254,4.116,4.252,211500,0.0,1.0
2011-03-08,22.165,22.405,20.39,21.0,41100,4.433,4.481,4.078,4.2,205500,0.0,1.0
2011-03-09,22.2,22.41,22.05,22.15,27000,4.44,4.482,4.41,4.43,135000,0.0,1.0
2011-03-10,20.96,21.8,20.92,21.8,43700,4.192,4.36,4.184,4.36,218500,0.0,1.0
2011-03-11,20.53,20.89,20.37,20.87,43000,4.106,4.178,4.074,4.174,215000,0.0,1.0
2011-03-14,20.07,20.45,19.86,20.28,24700,4.014,4.09,3.972,4.056,123500,0.0,1.0
2011-03-15,19.31,19.7,19.141,19.6,47000,3.862,3.94,3.8282,3.92,235000,0.0,1.0
2011-03-16,19.21,19.43,18.63,19.25,44000,3.842,3.886,3.726,3.85,220000,0.0,1.0
2011-03-17,19.37,19.58,19.27,19.43,43300,3.874,3.916,3.854,3.886,216500,0.0,1.0
2011-03-18,19.63,19.78,19.34,19.51,51900,3.926,3.956,3.868,3.902,259500,0.0,1.0
2011-03-21,19.95,20.24,19.71,19.95,30900,3.99,4.048,3.942,3.99,154500,0.0,1.0
2011-03-22,19.96,20.15,19.74,19.96,28700,3.992,4.03,3.948,3.992,143500,0.0,1.0
2011-03-23,20.26,20.51,19.58,19.95,25000,4.052,4.102,3.916,3.99,125000,0.0,1.0
2011-03-24,20.36,20.41,19.98,20.41,70800,4.072,4.082,3.996,4.082,354000,0.0,1.0
2011-03-25,19.89,20.52,19.88,20.44,32400,3.978,4.104,3.976,4.088,162000,0.0,1.0
2011-03-28,19.6,20.0,19.55,20.0,15300,3.92,4.0,3.91,4.0,76500,0.0,1.0
2011-03-29,19.81,19.99,19.24,19.54,36400,3.962,3.998,3.848,3.908,182000,0.0,1.0
2011-03-30,20.57,20.63,19.8,19.8,26900,4.114,4.126,3.96,3.96,134500,0.0,1.0
2011-03-31,21.15,21.42,20.15,20.44,63500,4.23,4.284,4.03,4.088,317500,0.0,1.0
2011-04-01,21.86,21.87,21.29,21.36,34700,4.372,4.374,4.258,4.272,173500,0.0,1.0
2011-04-04,21.26,21.92,21.19,21.92,48600,4.252,4.384,4.238,4.384,243000,0.0,1.0
2011-04-05,21.03,21.56,20.88,21.16,50900,4.206,4.312,4.176,4.232,254500,0.0,1.0
2011-04-06,20.59,21.1,20.53,21.1,69200,4.118,4.22,4.106,4.22,346000,0.0,1.0
2011-04-07,20.5,20.77,20.46,20.61,47400,4.1,4.154,4.092,4.122,237000,0.0,1.0
2011-04-08,20.26,20.71,20.21,20.71,54000,4.052,4.142,4.042,4.142,270000,0.0,1.0
2011-04-11,19.73,20.33,19.63,20.33,21600,3.946,4.066,3.926,4.066,108000,0.0,1.0
2011-04-12,18.97,19.405,18.97,19.4,45000,3.794,3.881,3.794,3.88,225000,0.0,1.0
2011-04-13,19.38,19.66,19.21,19.66,249800,3.876,3.932,3.842,3.932,1249000,0.0,1.0
2011-04-14,19.36,19.47,19.1,19.1,42100,3.872,3.894,3.82,3.82,210500,0.0,1.0
2011-04-15,19.57,19.59,19.16,19.16,65400,3.914,3.918,3.832,3.832,327000,0.0,1.0
2011-04-18,18.92,19.22,18.8,19.14,29500,3.784,3.844,3.76,3.828,147500,0.0,1.0
2011-04-19,18.88,19.05,17.94,19.05,89600,3.776,3.81,3.588,3.81,448000,0.0,1.0
2011-04-20,19.15,19.77,18.8,19.27,90400,3.83,3.954,3.76,3.854,452000,0.0,1.0
2011-04-21,19.15,19.31,19.0,19.22,45300,3.83,3.862,3.8,3.844,226500,0.0,1.0
2011-04-25,19.53,19.53,19.06,19.06,152700,3.906,3.906,3.812,3.812,763500,0.0,1.0
2011-04-26,19.99,20.14,19.45,19.5499,40800,3.998,4.028,3.89,3.90998,204000,0.0,1.0
2011-04-27,20.37,20.47,19.67,19.95,24400,4.074,4.094,3.934,3.99,122000,0.0,1.0
2011-04-28,20.51,20.56,19.78,19.78,16900,4.102,4.112,3.956,3.956,84500,0.0,1.0
2011-04-29,20.72,21.0,20.6,20.6,49000,4.144,4.2,4.12,4.12,245000,0.0,1.0
2011-05-02,20.42,20.78,20.29,20.77,45300,4.084,4.156,4.058,4.154,226500,0.0,1.0
2011-05-03,24.04,24.25,21.6001,22.25,851400,4.808,4.85,4.32002,4.45,4257000,0.0,1.0
2011-05-04,24.05,24.74,23.58,23.98,110000,4.81,4.948,4.716,4.796,550000,0.0,1.0
2011-05-05,24.13,24.36,23.65,23.91,95700,4.826,4.872,4.73,4.782,478500,0.0,1.0
2011-05-06,23.44,24.5,23.29,24.4,76000,4.688,4.9,4.658,4.88,380000,0.0,1.0
2011-05-09,24.18,24.2,22.97,23.47,82900,4.836,4.84,4.594,4.694,414500,0.0,1.0
2011-05-10,24.2,24.2,24.0,24.2,341700,4.84,4.84,4.8,4.84,1708500,0.0,1.0
2011-05-11,24.17,24.2,23.84,24.07,69700,4.834,4.84,4.768,4.814,348500,0.0,1.0
2011-05-12,24.44,24.62,23.74,23.92,85400,4.888,4.924,4.748,4.784,427000,0.0,1.0
2011-05-13,24.28,24.55,24.09,24.4,53300,4.856,4.91,4.818,4.88,266500,0.0,1.0
2011-05-16,24.13,24.28,23.9962,24.15,48000,4.826,4.856,4.79924,4.83,240000,0.0,1.0
2011-05-17,24.27,24.75,23.94,24.02,52300,4.854,4.95,4.788,4.804,261500,0.0,1.0
2011-05-18,23.94,24.4,23.8,24.4,36600,4.788,4.88,4.76,4.88,183000,0.0,1.0
2011-05-19,24.22,24.75,24.17,24.23,145600,4.844,4.95,4.834,4.846,728000,0.0,1.0
2011-05-20,24.02,24.48,23.42,24.04,95100,4.804,4.896,4.684,4.808,475500,0.0,1.0
2011-05-23,23.72,24.63,23.4101,23.61,52600,4.744,4.926,4.68202,4.722,263000,0.0,1.0
2011-05-24,23.68,24.21,23.43,23.75,44000,4.736,4.842,4.686,4.75,220000,0.0,1.0
2011-05-25,23.75,24.17,23.56,23.56,59400,4.75,4.834,4.712,4.712,297000,0.0,1.0
2011-05-26,24.04,24.1,23.54,23.65,61800,4.808,4.82,4.708,4.73,309000,0.0,1.0
2011-05-27,23.97,24.2,23.74,24.1,20300,4.794,4.84,4.748,4.82,101500,0.0,1.0
2011-05-31,23.48,24.4,23.46,24.26,105500,4.696,4.88,4.692,4.852,527500,0.0,1.0
2011-06-01,23.09,23.83,23.05,23.46,150700,4.618,4.766,4.61,4.692,753500,0.0,1.0
2011-06-02,23.37,23.43,22.98,23.17,34100,4.674,4.686,4.596,4.634,170500,0.0,1.0
2011-06-03,23.02,23.28,22.51,22.93,66400,4.604,4.656,4.502,4.586,332000,0.0,1.0
2011-06-06,22.66,23.23,22.6,23.09,48800,4.532,4.646,4.52,4.618,244000,0.0,1.0
2011-06-07,22.64,23.04,22.48,22.86,33900,4.528,4.608,4.496,4.572,169500,0.0,1.0
2011-06-08,22.17,22.54,22.0,22.54,29700,4.434,4.508,4.4,4.508,148500,0.0,1.0
2011-06-09,22.16,22.4,21.91,22.26,29700,4.432,4.48,4.382,4.452,148500,0.0,1.0
2011-06-10,21.47,22.16,21.18,22.01,50700,4.294,4.432,4.236,4.402,253500,0.0,1.0
2011-06-13,21.52,21.92,21.4,21.55,48700,4.304,4.384,4.28,4.31,243500,0.0,1.0
2011-06-14,21.88,22.39,21.37,21.76,57600,4.376,4.478,4.274,4.352,288000,0.0,1.0
2011-06-15,22.06,22.46,21.64,21.68,69900,4.412,4.492,4.328,4.336,349500,0.0,1.0
2011-06-16,22.43,22.59,21.89,22.11,75700,4.486,4.518,4.378,4.422,378500,0.0,1.0
2011-06-17,22.1,22.61,21.845,22.58,136900,4.42,4.522,4.369,4.516,684500,0.0,1.0
2011-06-20,22.07,22.18,21.83,22.02,60400,4.414,4.436,4.366,4.404,302000,0.0,1.0
2011-06-21,22.84,22.95,22.066,22.23,35500,4.568,4.59,4.4132,4.446,177500,0.0,1.0
2011-06-22,22.75,23.27,22.67,22.67,43500,4.55,4.654,4.534,4.534,217500,0.0,1.0
2011-06-23,23.02,23.42,22.32,23.42,29400,4.604,4.684,4.464,4.684,147000,0.0,1.0
2011-06-24,22.89,23.15,22.74,23.0,170900,4.578,4.63,4.548,4.6,854500,0.0,1.0
2011-06-27,22.51,22.96,22.29,22.85,81200,4.502,4.592,4.458,4.57,406000,0.0,1.0
2011-06-28,23.16,23.31,22.48,22.48,43700,4.632,4.662,4.496,4.496,218500,0.0,1.0
2011-06-29,23.05,23.17,22.96,23.17,24700,4.61,4.634,4.592,4.634,123500,0.0,1.0
2011-06-30,23.1,23.54,23.05,23.16,31000,4.62,4.708,4.61,4.632,155000,0.0,1.0
2011-07-01,23.57,23.695,23.02,23.19,56300,4.714,4.739,4.604,4.638,281500,0.0,1.0
2011-07-05,23.19,23.68,22.854,23.62,62700,4.638,4.736,4.5708,4.724,313500,0.0,1.0
2011-07-06,23.36,23.48,23.0,23.09,25500,4.672,4.696,4.6,4.618,127500,0.0,1.0
2011-07-07,23.58,23.82,23.32,23.59,37700,4.716,4.764,4.664,4.718,188500,0.0,1.0
2011-07-08,23.46,23.57,23.29,23.29,18600,4.692,4.714,4.658,4.658,93000,0.0,1.0
2011-07-11,23.19,23.39,22.63,23.21,59700,4.638,4.678,4.526,4.642,298500,0.0,1.0
2011-07-12,22.62,23.26,22.58,23.04,61500,4.524,4.652,4.516,4.608,307500,0.0,1.0
2011-07-13,22.88,23.14,22.61,22.69,34400,4.576,4.628,4.522,4.538,172000,0.0,1.0
2011-07-14,22.12,22.94,22.11,22.87,44100,4.424,4.588,4.422,4.574,220500,0.0,1.0
2011-07-15,22.4,22.65,21.89,22.15,110000,4.48,4.53,4.378,4.43,550000,0.0,1.0
2011-07-18,22.31,22.5405,22.07,22.35,60600,4.462,4.5081,4.414,4.47,303000,0.0,1.0
2011-07-19,23.11,23.22,22.47,22.49,38500,4.622,4.644,4.494,4.498,192500,0.0,1.0
2011-07-20,23.35,23.52,22.89,23.19,56400,4.67,4.704,4.578,4.638,282000,0.0,1.0
2011-07-21,23.92,24.0,23.42,23.42,39900,4.784,4.8,4.684,4.684,199500,0.0,1.0
2011-07-22,23.77,23.95,23.71,23.91,24200,4.754,4.79,4.742,4.782,121000,0.0,1.0
2011-07-25,23.84,23.9999,22.4,23.5,69100,4.768,4.79998,4.48,4.7,345500,0.0,1.0
2011-07-26,23.87,24.2,23.68,23.77,80600,4.774,4.84,4.736,4.754,403000,0.0,1.0
2011-07-27,23.06,23.83,22.94,23.83,67100,4.612,4.766,4.588,4.766,335500,0.0,1.0
2011-07-28,23.17,23.27,22.82,23.02,35700,4.634,4.654,4.564,4.604,178500,0.0,1.0
2011-07-29,23.34,23.7,22.91,22.91,70800,4.668,4.74,4.582,4.582,354000,0.0,1.0
2011-08-01,23.42,23.71,23.05,23.71,122100,4.684,4.742,4.61,4.742,610500,0.0,1.0
2011-08-02,24.31,25.46,23.73,24.5,304800,4.862,5.092,4.746,4.9,1524000,0.0,1.0
2011-08-03,25.98,26.0,24.39,24.39,172000,5.196,5.2,4.878,4.878,860000,0.0,1.0
2011-08-04,25.89,26.46,25.116,25.68,154900,5.178,5.292,5.0232,5.136,774500,0.0,1.0
2011-08-05,25.88,26.31,25.17,26.19,155700,5.176,5.262,5.034,5.238,778500,0.0,1.0
2011-08-08,25.28,26.0,25.051,25.37,309600,5.056,5.2,5.0102,5.074,1548000,0.0,1.0
2011-08-09,25.75,25.91,24.38,25.05,169100,5.15,5.182,4.876,5.01,845500,0.0,1.0
2011-08-10,24.48,25.97,23.91,25.15,137800,4.896,5.194,4.782,5.03,689000,0.0,1.0
2011-08-11,24.31,25.1,23.64,24.64,195400,4.862,5.02,4.728,4.928,977000,0.0,1.0
2011-08-12,24.43,24.74,24.0109,24.44,98900,4.886,4.948,4.80218,4.888,494500,0.0,1.0
2011-08-15,24.11,24.41,23.38,23.38,90400,4.822,4.882,4.676,4.676,452000,0.0,1.0
2011-08-16,24.35,24.68,23.8,23.85,148700,4.87,4.936,4.76,4.77,743500,0.0,1.0
2011-08-17,24.44,24.5,24.12,24.38,57900,4.888,4.9,4.824,4.876,289500,0.0,1.0
2011-08-18,23.76,24.13,23.52,23.9,117500,4.752,4.826,4.704,4.78,587500,0.0,1.0
2011-08-19,23.62,23.8,23.01,23.41,97300,4.724,4.76,4.602,4.682,486500,0.0,1.0
2011-08-22,23.65,24.06,23.43,24.04,65500,4.73,4.812,4.686,4.808,327500,0.0,1.0
2011-08-23,24.86,24.93,23.5211,23.65,104800,4.972,4.986,4.70422,4.73,524000,0.0,1.0
2011-08-24,25.37,25.85,24.79,24.79,146900,5.074,5.17,4.958,4.958,734500,0.0,1.0
2011-08-25,24.5,25.71,24.22,25.58,54200,4.9,5.142,4.844,5.116,271000,0.0,1.0
2011-08-26,24.7,24.83,24.07,24.32,71200,4.94,4.966,4.814,4.864,356000,0.0,1.0
2011-08-29,25.29,25.62,24.94,24.95,129100,5.058,5.124,4.988,4.99,645500,0.0,1.0
2011-08-30,25.8,26.12,25.16,25.16,93100,5.16,5.224,5.032,5.032,465500,0.0,1.0
2011-08-31,25.95,26.15,25.42,25.99,153000,5.19,5.23,5.084,5.198,765000,0.0,1.0
2011-09-01,25.97,26.31,25.8,26.01,101200,5.194,5.262,5.16,5.202,506000,0.0,1.0
2011-09-02,25.55,26.05,25.23,25.56,93700,5.11,5.21,5.046,5.112,468500,0.0,1.0
2011-09-06,25.53,25.62,24.676,25.07,100200,5.106,5.124,4.9352,5.014,501000,0.0,1.0
2011-09-07,26.43,26.55,25.63,25.86,219600,5.286,5.31,5.126,5.172,1098000,0.0,1.0
2011-09-08,25.49,26.42,25.41,26.33,81200,5.098,5.284,5.082,5.266,406000,0.0,1.0
2011-09-09,24.87,25.27,24.32,25.27,119900,4.974,5.054,4.864,5.054,599500,0.0,1.0
2011-09-12,24.89,25.25,24.31,24.8909,58800,4.978,5.05,4.862,4.97818,294000,0.0,1.0
2011-09-13,23.01,23.75,22.38,23.65,543700,4.602,4.75,4.476,4.73,2718500,0.0,1.0
2011-09-14,22.83,23.05,22.72,22.9,2742600,4.566,4.61,4.544,4.58,13713000,0.0,1.0
2011-09-15,22.8,22.9856,22.7,22.9,546400,4.56,4.59712,4.54,4.58,2732000,0.0,1.0
2011-09-16,22.9,22.95,22.78,22.83,219300,4.58,4.59,4.556,4.566,1096500,0.0,1.0
2011-09-19,22.81,22.9,22.73,22.75,205700,4.562,4.58,4.546,4.55,1028500,0.0,1.0
2011-09-20,22.79,23.04,22.75,23.0,476500,4.558,4.608,4.55,4.6,2382500,0.0,1.0
2011-09-21,22.75,22.85,22.69,22.76,254600,4.55,4.57,4.538,4.552,1273000,0.0,1.0
2011-09-22,22.4,22.75,22.0,22.65,548200,4.48,4.55,4.4,4.53,2741000,0.0,1.0
2011-09-23,22.38,22.8,21.72,22.4,169900,4.476,4.56,4.344,4.48,849500,0.0,1.0
2011-09-26,22.34,22.47,21.975,22.43,132700,4.468,4.494,4.395,4.486,663500,0.0,1.0
2011-09-27,22.66,22.93,22.37,22.68,170400,4.532,4.586,4.474,4.536,852000,0.0,1.0
2011-09-28,22.38,22.96,22.25,22.71,167100,4.476,4.592,4.45,4.542,835500,0.0,1.0
2011-09-29,22.11,22.83,21.59,22.72,115900,4.422,4.566,4.318,4.544,579500,0.0,1.0
2011-09-30,22.0,22.25,21.595,21.86,139600,4.4,4.45,4.319,4.372,698000,0.0,1.0
2011-10-03,21.47,22.24,21.3,21.76,178000,4.294,4.448,4.26,4.352,890000,0.0,1.0
2011-10-04,23.19,23.2,21.41,21.44,299900,4.638,4.64,4.282,4.288,1499500,0.0,1.0
2011-10-05,23.08,23.13,22.64,23.05,184700,4.616,4.626,4.528,4.61,923500,0.0,1.0
2011-10-06,23.15,23.2,22.69,22.97,106000,4.63,4.64,4.538,4.594,530000,0.0,1.0
2011-10-07,23.03,23.41,22.61,23.19,193700,4.606,4.682,4.522,4.638,968500,0.0,1.0
2011-10-10,23.96,23.98,23.26,23.34,153000,4.792,4.796,4.652,4.668,765000,0.0,1.0
2011-10-11,24.2,24.23,23.52,23.83,133500,4.84,4.846,4.704,4.766,667500,0.0,1.0
2011-10-12,24.94,25.23,24.1801,24.5,185400,4.988,5.046,4.83602,4.9,927000,0.0,1.0
2011-10-13,24.83,24.99,24.22,24.5,81700,4.966,4.998,4.844,4.9,408500,0.0,1.0
2011-10-14,25.32,25.37,24.69,25.04,55100,5.064,5.074,4.938,5.008,275500,0.0,1.0
2011-10-17,25.21,25.38,24.87,25.16,132000,5.042,5.076,4.974,5.032,660000,0.0,1.0
2011-10-18,26.01,26.2,25.0,25.27,125900,5.202,5.24,5.0,5.054,629500,0.0,1.0
2011-10-19,25.61,26.25,25.33,26.0,99100,5.122,5.25,5.066,5.2,495500,0.0,1.0
2011-10-20,25.57,25.87,25.22,25.6,56200,5.114,5.174,5.044,5.12,281000,0.0,1.0
2011-10-21,26.03,26.3,25.8,25.91,140000,5.206,5.26,5.16,5.182,700000,0.0,1.0
2011-10-24,26.35,26.77,26.0,26.066,122300,5.27,5.354,5.2,5.2132,611500,0.0,1.0
2011-10-25,25.86,26.18,25.8,26.18,77600,5.172,5.236,5.16,5.236,388000,0.0,1.0
2011-10-26,26.33,26.74,25.11,26.2,106100,5.266,5.348,5.022,5.24,530500,0.0,1.0
2011-10-27,26.69,26.94,26.04,26.83,180700,5.338,5.388,5.208,5.366,903500,0.0,1.0
2011-10-28,26.65,26.99,26.5,26.66,90300,5.33,5.398,5.3,5.332,451500,0.0,1.0
2011-10-31,26.08,26.51,26.04,26.29,78100,5.216,5.302,5.208,5.258,390500,0.0,1.0
2011-11-01,25.39,25.99,25.23,25.4,82400,5.078,5.198,5.046,5.08,412000,0.0,1.0
2011-11-02,26.02,26.13,25.08,25.73,87900,5.204,5.226,5.016,5.146,439500,0.0,1.0
2011-11-03,25.96,25.99,23.965,24.86,233300,5.192,5.198,4.793,4.972,1166500,0.0,1.0
2011-11-04,26.66,26.69,25.63,25.69,98100,5.332,5.338,5.126,5.138,490500,0.0,1.0
2011-11-07,26.12,26.53,25.76,26.53,78300,5.224,5.306,5.152,5.306,391500,0.0,1.0
2011-11-08,26.34,26.46,25.45,26.34,117200,5.268,5.292,5.09,5.268,586000,0.0,1.0
2011-11-09,25.76,26.05,25.6539,25.83,114000,5.152,5.21,5.13078,5.166,570000,0.0,1.0
2011-11-10,26.26,26.27,25.88,26.08,93900,5.252,5.254,5.176,5.216,469500,0.0,1.0
2011-11-11,26.57,26.842,26.3,26.47,140100,5.314,5.3684,5.26,5.294,700500,0.0,1.0
2011-11-14,26.29,26.6,25.96,26.52,41200,5.258,5.32,5.192,5.304,206000,0.0,1.0
2011-11-15,26.62,26.75,26.09,26.23,66100,5.324,5.35,5.218,5.246,330500,0.0,1.0
2011-11-16,25.92,26.81,25.87,26.37,89500,5.184,5.362,5.174,5.274,447500,0.0,1.0
2011-11-17,25.77,26.28,25.38,25.87,48900,5.154,5.256,5.076,5.174,244500,0.0,1.0
2011-11-18,25.85,26.1664,25.45,25.81,63700,5.17,5.23328,5.09,5.162,318500,0.0,1.0
2011-11-21,25.34,25.705,25.13,25.43,51700,5.068,5.141,5.026,5.086,258500,0.0,1.0
2011-11-22,25.36,25.71,25.29,25.36,41000,5.072,5.142,5.058,5.072,205000,0.0,1.0
2011-11-23,25.43,25.65,25.17,25.2,97400,5.086,5.13,5.034,5.04,487000,0.0,1.0
2011-11-25,25.1,25.4304,24.9,25.26,47500,5.02,5.08608,4.98,5.052,237500,0.0,1.0
2011-11-28,25.76,26.08,25.41,25.78,85200,5.152,5.216,5.082,5.156,426000,0.0,1.0
2011-11-29,25.72,25.76,25.48,25.73,40600,5.144,5.152,5.096,5.146,203000,0.0,1.0
2011-11-30,26.6,26.63,26.09,26.48,203000,5.32,5.326,5.218,5.296,1015000,0.0,1.0
2011-12-01,24.76,25.15,24.59,24.68,423200,4.952,5.03,4.918,4.936,2116000,0.0,1.0
2011-12-02,24.72,24.95,24.64,24.95,117800,4.944,4.99,4.928,4.99,589000,0.0,1.0
2011-12-05,24.82,24.95,24.66,24.95,248300,4.964,4.99,4.932,4.99,1241500,0.0,1.0
2011-12-06,24.65,24.87,24.41,24.87,128000,4.93,4.974,4.882,4.974,640000,0.0,1.0
2011-12-07,24.51,24.7,23.93,24.52,155000,4.902,4.94,4.786,4.904,775000,0.0,1.0
2011-12-08,23.76,24.2999,23.71,24.26,168600,4.752,4.85998,4.742,4.852,843000,0.0,1.0
2011-12-09,24.3,24.52,23.77,23.77,193600,4.86,4.904,4.754,4.754,968000,0.0,1.0
2011-12-12,23.6,23.98,23.435,23.98,143900,4.72,4.796,4.687,4.796,719500,0.0,1.0
2011-12-13,23.23,24.16,23.03,23.75,136700,4.646,4.832,4.606,4.75,683500,0.0,1.0
2011-12-14,22.93,23.315,22.8,23.16,132300,4.586,4.663,4.56,4.632,661500,0.0,1.0
2011-12-15,22.94,23.2,22.53,23.2,159300,4.588,4.64,4.506,4.64,796500,0.0,1.0
2011-12-16,23.05,23.63,22.84,23.14,158300,4.61,4.726,4.568,4.628,791500,0.0,1.0
2011-12-19,22.77,23.18,22.64,23.18,81100,4.554,4.636,4.528,4.636,405500,0.0,1.0
2011-12-20,23.05,23.47,22.82,23.15,135900,4.61,4.694,4.564,4.63,679500,0.0,1.0
2011-12-21,22.94,23.1,22.64,23.1,63700,4.588,4.62,4.528,4.62,318500,0.0,1.0
2011-12-22,22.88,23.14,22.7,23.01,150500,4.576,4.628,4.54,4.602,752500,0.0,1.0
2011-12-23,22.9,23.13,22.65,22.87,108200,4.58,4.626,4.53,4.574,541000,0.0,1.0
2011-12-27,22.86,23.09,22.58,22.87,155400,4.572,4.618,4.516,4.574,777000,0.0,1.0
2011-12-28,22.68,22.93,22.61,22.89,99800,4.536,4.586,4.522,4.578,499000,0.0,1.0
2011-12-29,22.51,22.76,22.33,22.73,154700,4.502,4.552,4.466,4.546,773500,0.0,1.0
2011-12-30,22.37,22.6,21.93,22.54,314000,4.474,4.52,4.386,4.508,1570000,0.0,1.0
2012-01-03,22.49,22.9762,22.355,22.74,126800,4.498,4.59524,4.471,4.548,634000,0.0,1.0
2012-01-04,22.2,22.72,22.1425,22.34,138500,4.44,4.544,4.4285,4.468,692500,0.0,1.0
2012-01-05,22.19,22.81,21.9,22.11,110200,4.438,4.562,4.38,4.422,551000,0.0,1.0
2012-01-06,21.78,22.23,21.47,22.2,90500,4.356,4.446,4.294,4.44,452500,0.0,1.0
2012-01-09,22.0,22.195,21.63,21.8,193300,4.4,4.439,4.326,4.36,966500,0.0,1.0
2012-01-10,22.12,22.51,21.99,22.19,113300,4.424,4.502,4.398,4.438,566500,0.0,1.0
2012-01-11,22.54,22.61,22.0,22.1,202000,4.508,4.522,4.4,4.42,1010000,0.0,1.0
2012-01-12,22.82,23.02,22.26,22.46,87000,4.564,4.604,4.452,4.492,435000,0.0,1.0
2012-01-13,22.89,22.94,22.48,22.75,106800,4.578,4.588,4.496,4.55,534000,0.0,1.0
2012-01-17,23.54,24.29,23.48,23.63,216200,4.708,4.858,4.696,4.726,1081000,0.0,1.0
2012-01-18,23.63,23.88,23.15,23.58,215300,4.726,4.776,4.63,4.716,1076500,0.0,1.0
2012-01-19,23.18,23.7,23.08,23.63,419800,4.636,4.74,4.616,4.726,2099000,0.0,1.0
2012-01-20,22.9,23.19,22.86,23.12,73400,4.58,4.638,4.572,4.624,367000,0.0,1.0
2012-01-23,22.76,22.93,22.51,22.82,68700,4.552,4.586,4.502,4.564,343500,0.0,1.0
2012-01-24,22.77,22.86,22.47,22.63,85400,4.554,4.572,4.494,4.526,427000,0.0,1.0
2012-01-25,23.68,23.8,22.59,22.79,251500,4.736,4.76,4.518,4.558,1257500,0.0,1.0
2012-01-26,24.16,24.31,23.71,23.73,127400,4.832,4.862,4.742,4.746,637000,0.0,1.0
2012-01-27,24.28,24.32,23.96,24.03,73300,4.856,4.864,4.792,4.806,366500,0.0,1.0
2012-01-30,24.01,24.2,23.67,24.2,81300,4.802,4.84,4.734,4.84,406500,0.0,1.0
2012-01-31,24.14,24.42,23.752,24.02,114800,4.828,4.884,4.7504,4.804,574000,0.0,1.0
2012-02-01,24.96,25.06,24.09,24.35,127600,4.992,5.012,4.818,4.87,638000,0.0,1.0
2012-02-02,24.0,24.93,23.78,24.9,176100,4.8,4.986,4.756,4.98,880500,0.0,1.0
2012-02-03,24.79,24.87,24.18,24.33,77500,4.958,4.974,4.836,4.866,387500,0.0,1.0
2012-02-06,24.85,24.93,24.61,24.78,63300,4.97,4.986,4.922,4.956,316500,0.0,1.0
2012-02-07,24.79,24.9,24.54,24.68,81400,4.958,4.98,4.908,4.936,407000,0.0,1.0
2012-02-08,24.6,24.8699,24.47,24.79,112100,4.92,4.97398,4.894,4.958,560500,0.0,1.0
2012-02-09,24.69,24.79,24.4,24.68,155200,4.938,4.958,4.88,4.936,776000,0.0,1.0
2012-02-10,24.47,24.75,24.4171,24.56,71000,4.894,4.95,4.88342,4.912,355000,0.0,1.0
2012-02-13,24.84,24.89,24.57,24.61,46400,4.968,4.978,4.914,4.922,232000,0.0,1.0
2012-02-14,25.29,25.3,24.525,24.8,144700,5.058,5.06,4.905,4.96,723500,0.0,1.0
2012-02-15,25.42,25.5,25.03,25.27,130200,5.084,5.1,5.006,5.054,651000,0.0,1.0
2012-02-16,25.81,25.96,25.26,25.26,146200,5.162,5.192,5.052,5.052,731000,0.0,1.0
2012-02-17,26.05,26.1,25.75,25.9,102500,5.21,5.22,5.15,5.18,512500,0.0,1.0
2012-02-21,26.06,26.11,25.735,26.02,61500,5.212,5.222,5.147,5.204,307500,0.0,1.0
2012-02-22,26.45,26.46,26.05,26.05,158100,5.29,5.292,5.21,5.21,790500,0.0,1.0
2012-02-23,26.52,26.81,26.33,26.335,495800,5.304,5.362,5.266,5.267,2479000,0.0,1.0
2012-02-24,26.48,26.6,26.4,26.53,295000,5.296,5.32,5.28,5.306,1475000,0.0,1.0
2012-02-27,26.36,26.93,26.1,26.27,142600,5.272,5.386,5.22,5.254,713000,0.0,1.0
2012-02-28,26.54,26.76,26.14,26.33,219400,5.308,5.352,5.228,5.266,1097000,0.0,1.0
2012-02-29,27.84,28.846,25.61,26.96,739300,5.568,5.7692,5.122,5.392,3696500,0.0,1.0
2012-03-01,27.8,28.599,27.77,28.09,290300,5.56,5.7198,5.554,5.618,1451500,0.0,1.0
2012-03-02,27.6,27.91,26.96,27.68,330200,5.52,5.582,5.392,5.536,1651000,0.0,1.0
2012-03-05,27.22,27.4092,27.05,27.31,172600,5.444,5.48184,5.41,5.462,863000,0.0,1.0
2012-03-06,27.25,27.4,27.05,27.05,189400,5.45,5.48,5.41,5.41,947000,0.0,1.0
2012-03-07,27.36,27.37,27.08,27.24,107700,5.472,5.474,5.416,5.448,538500,0.0,1.0
2012-03-08,27.52,27.7,27.2,27.39,132300,5.504,5.54,5.44,5.478,661500,0.0,1.0
2012-03-09,27.5,27.63,27.21,27.46,79500,5.5,5.526,5.442,5.492,397500,0.0,1.0
2012-03-12,27.35,27.48,27.21,27.47,59200,5.47,5.496,5.442,5.494,296000,0.0,1.0
2012-03-13,27.76,27.76,27.192,27.43,217700,5.552,5.552,5.4384,5.486,1088500,0.0,1.0
2012-03-14,27.55,27.74,27.36,27.66,218000,5.51,5.548,5.472,5.532,1090000,0.0,1.0
2012-03-15,27.74,27.75,27.3,27.56,131400,5.548,5.55,5.46,5.512,657000,0.0,1.0
2012-03-16,27.76,27.79,27.5,27.73,146600,5.552,5.558,5.5,5.546,733000,0.0,1.0
2012-03-19,27.76,27.88,27.532,27.74,103900,5.552,5.576,5.5064,5.548,519500,0.0,1.0
2012-03-20,27.11,27.75,26.96,27.57,87900,5.422,5.55,5.392,5.514,439500,0.0,1.0
2012-03-21,27.21,27.5,27.18,27.23,125200,5.442,5.5,5.436,5.446,626000,0.0,1.0
2012-03-22,27.46,27.465,26.97,27.04,84300,5.492,5.493,5.394,5.408,421500,0.0,1.0
2012-03-23,27.25,27.5,27.11,27.5,70900,5.45,5.5,5.422,5.5,354500,0.0,1.0
2012-03-26,27.49,27.5,27.38,27.46,83200,5.498,5.5,5.476,5.492,416000,0.0,1.0
2012-03-27,27.25,27.53,27.11,27.48,152800,5.45,5.506,5.422,5.496,764000,0.0,1.0
2012-03-28,27.51,27.51,26.94,27.25,176600,5.502,5.502,5.388,5.45,883000,0.0,1.0
2012-03-29,27.48,27.51,27.03,27.31,100100,5.496,5.502,5.406,5.462,500500,0.0,1.0
2012-03-30,27.44,27.54,27.32,27.51,270100,5.488,5.508,5.464,5.502,1350500,0.0,1.0
2012-04-02,27.74,27.74,27.24,27.31,169700,5.548,5.548,5.448,5.462,848500,0.0,1.0
2012-04-03,27.68,27.74,27.5,27.68,89000,5.536,5.548,5.5,5.536,445000,0.0,1.0
2012-04-04,27.13,27.39,26.91,27.39,68700,5.426,5.478,5.382,5.478,343500,0.0,1.0
2012-04-05,27.17,27.35,26.91,26.95,127800,5.434,5.47,5.382,5.39,639000,0.0,1.0
2012-04-09,27.23,27.29,26.66,26.76,118100,5.446,5.458,5.332,5.352,590500,0.0,1.0
2012-04-10,27.17,27.34,27.06,27.13,156000,5.434,5.468,5.412,5.426,780000,0.0,1.0
2012-04-11,27.18,27.45,26.9997,27.32,190700,5.436,5.49,5.39994,5.464,953500,0.0,1.0
2012-04-12,27.05,27.35,26.94,27.14,111200,5.41,5.47,5.388,5.428,556000,0.0,1.0
2012-04-13,27.12,27.32,26.83,26.95,144100,5.424,5.464,5.366,5.39,720500,0.0,1.0
2012-04-16,26.91,27.24,26.8675,27.11,101800,5.382,5.448,5.3735,5.422,509000,0.0,1.0
2012-04-17,27.44,27.57,27.09,27.09,68200,5.488,5.514,5.418,5.418,341000,0.0,1.0
2012-04-18,27.59,27.62,27.14,27.3,94600,5.518,5.524,5.428,5.46,473000,0.0,1.0
2012-04-19,27.63,27.67,27.48,27.59,96700,5.526,5.534,5.496,5.518,483500,0.0,1.0
2012-04-20,27.71,27.75,27.62,27.7,157000,5.542,5.55,5.524,5.54,785000,0.0,1.0
2012-04-23,27.72,27.9,26.976,27.36,152700,5.544,5.58,5.3952,5.472,763500,0.0,1.0
2012-04-24,27.74,27.9,27.63,27.73,97400,5.548,5.58,5.526,5.546,487000,0.0,1.0
2012-04-25,27.78,27.95,27.54,27.95,282900,5.556,5.59,5.508,5.59,1414500,0.0,1.0
2012-04-26,27.66,27.915,27.63,27.8,67500,5.532,5.583,5.526,5.56,337500,0.0,1.0
2012-04-27,27.9,28.25,27.46,27.66,142000,5.58,5.65,5.492,5.532,710000,0.0,1.0
2012-04-30,27.68,27.96,27.47,27.87,93900,5.536,5.592,5.494,5.574,469500,0.0,1.0
2012-05-01,27.64,28.05,27.4197,27.76,103000,5.528,5.61,5.48394,5.552,515000,0.0,1.0
2012-05-02,27.84,27.98,27.39,27.54,98000,5.568,5.596,5.478,5.508,490000,0.0,1.0
2012-05-03,26.02,26.03,20.28,26.0,1058500,5.204,5.206,4.056,5.2,5292500,0.0,1.0
2012-05-04,25.95,26.73,25.3,25.98,334800,5.19,5.346,5.06,5.196,1674000,0.0,1.0
2012-05-07,25.2,25.79,24.851,25.77,285300,5.04,5.158,4.9702,5.154,1426500,0.0,1.0
2012-05-08,25.25,25.46,24.87,25.16,190700,5.05,5.092,4.974,5.032,953500,0.0,1.0
2012-05-09,25.3,25.52,24.62,25.09,109200,5.06,5.104,4.924,5.018,546000,0.0,1.0
2012-05-10,25.26,25.44,24.95,25.37,129000,5.052,5.088,4.99,5.074,645000,0.0,1.0
2012-05-11,25.04,25.3,24.8,25.19,112000,5.008,5.06,4.96,5.038,560000,0.0,1.0
2012-05-14,25.33,25.47,24.83,24.84,87000,5.066,5.094,4.966,4.968,435000,0.0,1.0
2012-05-15,25.49,25.75,25.28,25.28,94600,5.098,5.15,5.056,5.056,473000,0.0,1.0
2012-05-16,25.49,25.88,25.27,25.59,294000,5.098,5.176,5.054,5.118,1470000,0.0,1.0
2012-05-17,25.6,25.76,25.26,25.54,139200,5.12,5.152,5.052,5.108,696000,0.0,1.0
2012-05-18,25.35,25.68,25.07,25.51,113000,5.07,5.136,5.014,5.102,565000,0.0,1.0
2012-05-21,25.04,25.4,24.66,25.4,517000,5.008,5.08,4.932,5.08,2585000,0.0,1.0
2012-05-22,24.33,25.16,24.08,24.97,157900,4.866,5.032,4.816,4.994,789500,0.0,1.0
2012-05-23,23.0,23.42,22.34,22.44,1984700,4.6,4.684,4.468,4.488,9923500,0.0,1.0
2012-05-24,22.91,23.26,22.32,23.0,370900,4.582,4.652,4.464,4.6,1854500,0.0,1.0
2012-05-25,23.02,23.14,22.73,22.99,211900,4.604,4.628,4.546,4.598,1059500,0.0,1.0
2012-05-29,22.7,23.3897,22.64,23.1,172800,4.54,4.67794,4.528,4.62,864000,0.0,1.0
2012-05-30,22.05,22.805,22.03,22.62,329000,4.41,4.561,4.406,4.524,1645000,0.0,1.0
2012-05-31,21.67,22.05,21.36,22.02,582100,4.334,4.41,4.272,4.404,2910500,0.0,1.0
2012-06-01,21.61,21.7,21.35,21.47,200700,4.322,4.34,4.27,4.294,1003500,0.0,1.0
2012-06-04,22.22,22.28,21.5675,21.6,399400,4.444,4.456,4.3135,4.32,1997000,0.0,1.0
2012-06-05,22.56,22.93,22.14,22.15,253300,4.512,4.586,4.428,4.43,1266500,0.0,1.0
2012-06-06,23.01,23.1,22.47,22.61,208600,4.602,4.62,4.494,4.522,1043000,0.0,1.0
2012-06-07,22.97,23.19,22.89,23.13,240000,4.594,4.638,4.578,4.626,1200000,0.0,1.0
2012-06-08,22.8,23.114,22.74,22.86,135500,4.56,4.6228,4.548,4.572,677500,0.0,1.0
2012-06-11,22.38,22.98,22.25,22.89,274500,4.476,4.596,4.45,4.578,1372500,0.0,1.0
2012-06-12,22.5,22.8,22.32,22.33,220400,4.5,4.56,4.464,4.466,1102000,0.0,1.0
2012-06-13,22.42,23.02,22.27,22.44,189800,4.484,4.604,4.454,4.488,949000,0.0,1.0
2012-06-14,22.21,22.36,22.02,22.36,152600,4.442,4.472,4.404,4.472,763000,0.0,1.0
2012-06-15,22.23,22.29,22.05,22.14,250200,4.446,4.458,4.41,4.428,1251000,0.0,1.0
2012-06-18,22.4,22.45,22.0101,22.2,95500,4.48,4.49,4.40202,4.44,477500,0.0,1.0
2012-06-19,22.27,22.51,22.08,22.38,244000,4.454,4.502,4.416,4.476,1220000,0.0,1.0
2012-06-20,22.18,22.33,21.77,22.33,200000,4.436,4.466,4.354,4.466,1000000,0.0,1.0
2012-06-21,23.32,24.25,23.02,23.35,544800,4.664,4.85,4.604,4.67,2724000,0.0,1.0
2012-06-22,23.56,23.89,23.21,23.36,1251000,4.712,4.778,4.642,4.672,6255000,0.0,1.0
2012-06-25,23.5,23.63,23.02,23.21,333900,4.7,4.726,4.604,4.642,1669500,0.0,1.0
2012-06-26,23.36,23.54,23.01,23.43,332800,4.672,4.708,4.602,4.686,1664000,0.0,1.0
2012-06-27,23.28,23.91,23.2,23.36,2279100,4.656,4.782,4.64,4.672,11395500,0.0,1.0
2012-06-28,23.69,23.76,23.185,23.23,250500,4.738,4.752,4.637,4.646,1252500,0.0,1.0
2012-06-29,24.64,24.73,23.82,23.86,291600,4.928,4.946,4.764,4.772,1458000,0.0,1.0
2012-07-02,24.34,24.81,24.11,24.56,300700,4.868,4.962,4.822,4.912,1503500,0.0,1.0
2012-07-03,24.26,24.44,23.972,24.29,149400,4.852,4.888,4.7944,4.858,747000,0.0,1.0
2012-07-05,24.4,24.5,24.07,24.16,94200,4.88,4.9,4.814,4.832,471000,0.0,1.0
2012-07-06,24.19,24.41,23.97,24.26,175200,4.838,4.882,4.794,4.852,876000,0.0,1.0
2012-07-09,24.38,24.54,24.16,24.2,201800,4.876,4.908,4.832,4.84,1009000,0.0,1.0
2012-07-10,24.02,24.42,23.98,24.42,307800,4.804,4.884,4.796,4.884,1539000,0.0,1.0
2012-07-11,23.06,24.05,22.96,23.88,358500,4.612,4.81,4.592,4.776,1792500,0.0,1.0
2012-07-12,23.25,23.34,22.67,22.96,170300,4.65,4.668,4.534,4.592,851500,0.0,1.0
2012-07-13,23.07,23.595,23.07,23.25,212100,4.614,4.719,4.614,4.65,1060500,0.0,1.0
2012-07-16,23.85,23.96,22.9,23.14,298700,4.77,4.792,4.58,4.628,1493500,0.0,1.0
2012-07-17,23.81,24.11,23.59,24.03,161400,4.762,4.822,4.718,4.806,807000,0.0,1.0
2012-07-18,24.23,24.27,23.81,23.81,128500,4.846,4.854,4.762,4.762,642500,0.0,1.0
2012-07-19,24.19,24.48,23.26,24.28,127900,4.838,4.896,4.652,4.856,639500,0.0,1.0
2012-07-20,24.19,24.27,23.76,24.08,125300,4.838,4.854,4.752,4.816,626500,0.0,1.0
2012-07-23,23.53,23.99,23.32,23.99,128900,4.706,4.798,4.664,4.798,644500,0.0,1.0
2012-07-24,23.53,23.7,23.37,23.59,79900,4.706,4.74,4.674,4.718,399500,0.0,1.0
2012-07-25,23.75,23.78,23.48,23.65,89900,4.75,4.756,4.696,4.73,449500,0.0,1.0
2012-07-26,24.02,24.09,23.38,23.86,127300,4.804,4.818,4.676,4.772,636500,0.0,1.0
2012-07-27,24.71,25.05,24.06,24.13,198300,4.942,5.01,4.812,4.826,991500,0.0,1.0
2012-07-30,24.56,24.83,24.29,24.71,165600,4.912,4.966,4.858,4.942,828000,0.0,1.0
2012-07-31,24.65,25.465,24.52,24.52,187700,4.93,5.093,4.904,4.904,938500,0.0,1.0
2012-08-01,24.01,24.87,24.01,24.62,123200,4.802,4.974,4.802,4.924,616000,0.0,1.0
2012-08-02,24.75,24.85,24.018,24.11,142000,4.95,4.97,4.8036,4.822,710000,0.0,1.0
2012-08-03,25.5,25.52,24.89,24.89,168400,5.1,5.104,4.978,4.978,842000,0.0,1.0
2012-08-06,25.06,25.5,24.88,25.5,146200,5.012,5.1,4.976,5.1,731000,0.0,1.0
2012-08-07,25.56,25.74,25.12,25.12,131900,5.112,5.148,5.024,5.024,659500,0.0,1.0
2012-08-08,26.31,26.37,25.43,25.58,227500,5.262,5.274,5.086,5.116,1137500,0.0,1.0
2012-08-09,26.28,26.47,26.13,26.25,266100,5.256,5.294,5.226,5.25,1330500,0.0,1.0
2012-08-10,26.21,26.33,25.99,26.33,209600,5.242,5.266,5.198,5.266,1048000,0.0,1.0
2012-08-13,26.15,26.248,23.97,24.57,171200,5.23,5.2496,4.794,4.914,856000,0.0,1.0
2012-08-14,26.14,26.43,25.92,26.2,160300,5.228,5.286,5.184,5.24,801500,0.0,1.0
2012-08-15,25.99,26.16,25.82,26.0,146100,5.198,5.232,5.164,5.2,730500,0.0,1.0
2012-08-16,26.0,26.01,25.52,25.94,137400,5.2,5.202,5.104,5.188,687000,0.0,1.0
2012-08-17,26.0,26.01,25.75,26.0,132100,5.2,5.202,5.15,5.2,660500,0.0,1.0
2012-08-20,26.0,26.02,25.87,26.0,82300,5.2,5.204,5.174,5.2,411500,0.0,1.0
2012-08-21,26.01,26.09,25.76,26.06,101600,5.202,5.218,5.152,5.212,508000,0.0,1.0
2012-08-22,25.93,25.99,25.58,25.94,122800,5.186,5.198,5.116,5.188,614000,0.0,1.0
2012-08-23,25.96,25.99,25.72,25.87,169700,5.192,5.198,5.144,5.174,848500,0.0,1.0
2012-08-24,25.66,25.97,25.54,25.83,185900,5.132,5.194,5.108,5.166,929500,0.0,1.0
2012-08-27,25.78,25.9,25.65,25.7,162700,5.156,5.18,5.13,5.14,813500,0.0,1.0
2012-08-28,25.79,25.9,25.56,25.79,261100,5.158,5.18,5.112,5.158,1305500,0.0,1.0
2012-08-29,26.0,26.08,25.61,25.85,215700,5.2,5.216,5.122,5.17,1078500,0.0,1.0
2012-08-30,25.85,26.07,25.78,25.98,104000,5.17,5.214,5.156,5.196,520000,0.0,1.0
2012-08-31,25.77,26.01,25.53,25.88,152100,5.154,5.202,5.106,5.176,760500,0.0,1.0
2012-09-04,25.94,25.99,25.68,25.81,165800,5.188,5.198,5.136,5.162,829000,0.0,1.0
2012-09-05,26.45,26.64,25.73,25.73,429100,5.29,5.328,5.146,5.146,2145500,0.0,1.0
2012-09-06,27.0,27.0,26.43,26.54,153600,5.4,5.4,5.286,5.308,768000,0.0,1.0
2012-09-07,26.9,27.0,26.77,27.0,109100,5.38,5.4,5.354,5.4,545500,0.0,1.0
2012-09-10,27.23,27.47,26.9,27.0,193500,5.446,5.494,5.38,5.4,967500,0.0,1.0
2012-09-11,27.14,27.5,26.98,27.31,95200,5.428,5.5,5.396,5.462,476000,0.0,1.0
2012-09-12,27.64,27.64,27.06,27.27,143000,5.528,5.528,5.412,5.454,715000,0.0,1.0
2012-09-13,27.81,28.09,27.51,27.68,229100,5.562,5.618,5.502,5.536,1145500,0.0,1.0
2012-09-14,28.09,28.15,27.75,27.96,127800,5.618,5.63,5.55,5.592,639000,0.0,1.0
2012-09-17,28.13,28.36,27.94,28.14,103000,5.626,5.672,5.588,5.628,515000,0.0,1.0
2012-09-18,28.86,28.86,28.06,28.18,253900,5.772,5.772,5.612,5.636,1269500,0.0,1.0
2012-09-19,28.45,28.98,28.37,28.81,136200,5.69,5.796,5.674,5.762,681000,0.0,1.0
2012-09-20,28.48,28.68,28.18,28.36,129600,5.696,5.736,5.636,5.672,648000,0.0,1.0
2012-09-21,28.83,29.17,28.45,28.82,1800700,5.766,5.834,5.69,5.764,9003500,0.0,1.0
2012-09-24,28.92,29.13,28.57,28.6,235600,5.784,5.826,5.714,5.72,1178000,0.0,1.0
2012-09-25,28.33,29.01,28.21,28.97,334000,5.666,5.802,5.642,5.794,1670000,0.0,1.0
2012-09-26,28.56,28.57,28.18,28.42,160300,5.712,5.714,5.636,5.684,801500,0.0,1.0
2012-09-27,29.31,29.4,28.48,28.56,195900,5.862,5.88,5.696,5.712,979500,0.0,1.0
2012-09-28,29.5,29.71,28.7022,29.35,241400,5.9,5.942,5.74044,5.87,1207000,0.0,1.0
2012-10-01,29.42,29.75,29.28,29.52,145600,5.884,5.95,5.856,5.904,728000,0.0,1.0
2012-10-02,29.38,29.59,29.21,29.46,115900,5.876,5.918,5.842,5.892,579500,0.0,1.0
2012-10-03,29.74,29.75,29.4273,29.45,92800,5.948,5.95,5.88546,5.89,464000,0.0,1.0
2012-10-04,29.87,29.89,29.42,29.75,115300,5.974,5.978,5.884,5.95,576500,0.0,1.0
2012-10-05,29.76,30.1,29.64,29.82,155600,5.952,6.02,5.928,5.964,778000,0.0,1.0
2012-10-08,29.71,29.95,29.59,29.78,112000,5.942,5.99,5.918,5.956,560000,0.0,1.0
2012-10-09,29.53,29.88,29.35,29.77,90800,5.906,5.976,5.87,5.954,454000,0.0,1.0
2012-10-10,29.3,29.768,29.24,29.59,84600,5.86,5.9536,5.848,5.918,423000,0.0,1.0
2012-10-11,29.29,29.9799,29.25,29.52,103800,5.858,5.99598,5.85,5.904,519000,0.0,1.0
2012-10-12,29.5,29.55,29.08,29.24,180500,5.9,5.91,5.816,5.848,902500,0.0,1.0
2012-10-15,29.68,29.72,29.33,29.61,47300,5.936,5.944,5.866,5.922,236500,0.0,1.0
2012-10-16,29.87,29.95,29.69,29.7,79300,5.974,5.99,5.938,5.94,396500,0.0,1.0
2012-10-17,29.64,29.69,28.56,28.58,124600,5.928,5.938,5.712,5.716,623000,0.0,1.0
2012-10-18,29.83,29.95,29.63,29.68,90800,5.966,5.99,5.926,5.936,454000,0.0,1.0
2012-10-19,29.41,29.67,28.83,29.67,102800,5.882,5.934,5.766,5.934,514000,0.0,1.0
2012-10-22,29.79,29.93,29.06,29.2,79900,5.958,5.986,5.812,5.84,399500,0.0,1.0
2012-10-23,29.51,29.7,29.18,29.7,47700,5.902,5.94,5.836,5.94,238500,0.0,1.0
2012-10-24,29.48,29.701,29.32,29.5,53100,5.896,5.9402,5.864,5.9,265500,0.0,1.0
2012-10-25,29.62,30.0,29.37,29.66,110600,5.924,6.0,5.874,5.932,553000,0.0,1.0
2012-10-26,29.82,29.91,29.43,29.67,158100,5.964,5.982,5.886,5.934,790500,0.0,1.0
2012-10-31,29.6084,29.89,29.48,29.74,177900,5.92168,5.978,5.896,5.948,889500,0.0,1.0
2012-11-01,29.46,29.78,29.37,29.72,200100,5.892,5.956,5.874,5.944,1000500,0.0,1.0
2012-11-02,26.25,28.0,26.02,28.0,344500,5.25,5.6,5.204,5.6,1722500,0.0,1.0
2012-11-05,27.21,27.67,26.33,26.33,250600,5.442,5.534,5.266,5.266,1253000,0.0,1.0
2012-11-06,27.5,27.65,27.17,27.28,140600,5.5,5.53,5.434,5.456,703000,0.0,1.0
2012-11-07,26.85,27.376,26.85,27.37,111100,5.37,5.4752,5.37,5.474,555500,0.0,1.0
2012-11-08,26.6,26.93,26.54,26.89,50100,5.32,5.386,5.308,5.378,250500,0.0,1.0
2012-11-09,26.95,27.05,26.4162,26.48,112900,5.39,5.41,5.28324,5.296,564500,0.0,1.0
2012-11-12,26.83,27.05,26.67,26.93,59700,5.366,5.41,5.334,5.386,298500,0.0,1.0
2012-11-13,26.56,26.95,26.48,26.66,40300,5.312,5.39,5.296,5.332,201500,0.0,1.0
2012-11-14,26.06,26.68,26.02,26.67,56100,5.212,5.336,5.204,5.334,280500,0.0,1.0
2012-11-15,26.38,26.63,26.0,26.0,99300,5.276,5.326,5.2,5.2,496500,0.0,1.0
2012-11-16,26.33,26.39,25.87,26.27,84800,5.266,5.278,5.174,5.254,424000,0.0,1.0
2012-11-19,26.9,26.92,26.45,26.45,93400,5.38,5.384,5.29,5.29,467000,0.0,1.0
2012-11-20,26.69,26.92,26.46,26.79,60000,5.338,5.384,5.292,5.358,300000,0.0,1.0
2012-11-21,26.68,26.89,26.66,26.72,25300,5.336,5.378,5.332,5.344,126500,0.0,1.0
2012-11-23,26.94,27.03,26.59,26.8,20000,5.388,5.406,5.318,5.36,100000,0.0,1.0
2012-11-26,26.59,26.92,26.42,26.92,46100,5.318,5.384,5.284,5.384,230500,0.0,1.0
2012-11-27,26.5022,26.96,26.34,26.49,144600,5.30044,5.392,5.268,5.298,723000,0.0,1.0
2012-11-28,26.5,26.7,26.22,26.41,144500,5.3,5.34,5.244,5.282,722500,0.0,1.0
2012-11-29,26.95,27.06,26.3,26.66,114700,5.39,5.412,5.26,5.332,573500,0.0,1.0
2012-11-30,26.85,27.2,26.72,27.05,142200,5.37,5.44,5.344,5.41,711000,0.0,1.0
2012-12-03,27.37,27.43,26.864,27.04,100600,5.474,5.486,5.3728,5.408,503000,0.0,1.0
2012-12-04,27.2,27.44,27.13,27.38,52000,5.44,5.488,5.426,5.476,260000,0.0,1.0
2012-12-05,27.56,27.65,27.07,27.23,80300,5.512,5.53,5.414,5.446,401500,0.0,1.0
2012-12-06,27.57,27.89,27.36,27.61,168300,5.514,5.578,5.472,5.522,841500,0.0,1.0
2012-12-07,27.41,27.7,27.24,27.7,82300,5.482,5.54,5.448,5.54,411500,0.0,1.0
2012-12-10,27.14,27.48,26.9,27.48,1146800,5.428,5.496,5.38,5.496,5734000,0.0,1.0
2012-12-11,27.12,27.57,26.78,27.17,339600,5.424,5.514,5.356,5.434,1698000,0.0,1.0
2012-12-12,26.95,27.325,26.8,27.12,102300,5.39,5.465,5.36,5.424,511500,0.0,1.0
2012-12-13,26.8,27.0,26.6,27.0,35000,5.36,5.4,5.32,5.4,175000,0.0,1.0
2012-12-14,26.65,26.935,26.58,26.69,53700,5.33,5.387,5.316,5.338,268500,0.0,1.0
2012-12-17,26.82,26.92,26.53,26.79,183000,5.364,5.384,5.306,5.358,915000,0.0,1.0
2012-12-18,27.01,27.02,26.67,26.82,220800,5.402,5.404,5.334,5.364,1104000,0.0,1.0
2012-12-19,27.09,27.2825,26.61,26.96,189600,5.418,5.4565,5.322,5.392,948000,0.0,1.0
2012-12-20,27.17,27.49,26.975,27.0,135200,5.434,5.498,5.395,5.4,676000,0.0,1.0
2012-12-21,27.15,27.34,26.14,26.9,310500,5.43,5.468,5.228,5.38,1552500,0.0,1.0
2012-12-24,27.1,27.25,26.76,27.1,43700,5.42,5.45,5.352,5.42,218500,0.0,1.0
2012-12-26,26.89,27.3,26.82,27.2,70400,5.378,5.46,5.364,5.44,352000,0.0,1.0
2012-12-27,27.1,27.22,26.82,26.97,102300,5.42,5.444,5.364,5.394,511500,0.0,1.0
2012-12-28,26.89,27.37,26.89,26.95,81400,5.378,5.474,5.378,5.39,407000,0.0,1.0
2012-12-31,26.5,27.04,26.47,26.89,231500,5.3,5.408,5.294,5.378,1157500,0.0,1.0
2013-01-02,27.2,27.36,26.9,27.0,260600,5.44,5.472,5.38,5.4,1303000,0.0,1.0
2013-01-03,27.2,27.5,26.92,27.2,166700,5.44,5.5,5.384,5.44,833500,0.0,1.0
2013-01-04,27.78,27.87,27.3,27.3,98100,5.556,5.574,5.46,5.46,490500,0.0,1.0
2013-01-07,27.9206,27.99,27.5,27.61,92600,5.58412,5.598,5.5,5.522,463000,0.0,1.0
2013-01-08,28.0,28.1,27.85,27.85,185600,5.6,5.62,5.57,5.57,928000,0.0,1.0
2013-01-09,28.61,28.92,28.065,28.13,151800,5.722,5.784,5.613,5.626,759000,0.0,1.0
2013-01-10,28.58,28.68,28.3,28.6,206800,5.716,5.736,5.66,5.72,1034000,0.0,1.0
2013-01-11,28.88,28.95,28.17,28.72,232800,5.776,5.79,5.634,5.744,1164000,0.0,1.0
2013-01-14,28.99,29.09,28.825,28.91,203300,5.798,5.818,5.765,5.782,1016500,0.0,1.0
2013-01-15,29.0,29.0,28.59,28.8,152600,5.8,5.8,5.718,5.76,763000,0.0,1.0
2013-01-16,29.11,29.17,28.83,28.87,218100,5.822,5.834,5.766,5.774,1090500,0.0,1.0
2013-01-17,29.56,29.67,29.12,29.26,143000,5.912,5.934,5.824,5.852,715000,0.0,1.0
2013-01-18,29.65,29.69,29.2954,29.43,122200,5.93,5.938,5.85908,5.886,611000,0.0,1.0
2013-01-22,29.75,29.75,29.42,29.5,156800,5.95,5.95,5.884,5.9,784000,0.0,1.0
2013-01-23,29.51,29.93,29.49,29.81,97300,5.902,5.986,5.898,5.962,486500,0.0,1.0
2013-01-24,29.76,29.95,29.56,29.56,63000,5.952,5.99,5.912,5.912,315000,0.0,1.0
2013-01-25,29.75,29.88,29.44,29.88,53100,5.95,5.976,5.888,5.976,265500,0.0,1.0
2013-01-28,29.89,30.0,29.52,29.83,67300,5.978,6.0,5.904,5.966,336500,0.0,1.0
2013-01-29,29.56,29.92,29.36,29.92,107200,5.912,5.984,5.872,5.984,536000,0.0,1.0
2013-01-30,29.37,29.585,29.22,29.47,118700,5.874,5.917,5.844,5.894,593500,0.0,1.0
2013-01-31,29.66,29.86,29.358,29.39,98300,5.932,5.972,5.8716,5.878,491500,0.0,1.0
2013-02-01,29.87,30.22,29.69,29.76,162600,5.974,6.044,5.938,5.952,813000,0.0,1.0
2013-02-04,29.72,29.84,29.55,29.68,112700,5.944,5.968,5.91,5.936,563500,0.0,1.0
2013-02-05,29.98,30.15,29.782,29.79,116900,5.996,6.03,5.9564,5.958,584500,0.0,1.0
2013-02-06,29.8,29.94,29.14,29.82,85400,5.96,5.988,5.828,5.964,427000,0.0,1.0
2013-02-07,29.36,29.89,29.23,29.7,121500,5.872,5.978,5.846,5.94,607500,0.0,1.0
2013-02-08,29.89,30.02,29.18,29.35,74800,5.978,6.004,5.836,5.87,374000,0.0,1.0
2013-02-11,29.54,29.81,29.26,29.79,49600,5.908,5.962,5.852,5.958,248000,0.0,1.0
2013-02-12,29.42,29.82,29.15,29.48,81000,5.884,5.964,5.83,5.896,405000,0.0,1.0
2013-02-13,29.98,30.0,29.49,29.51,73000,5.996,6.0,5.898,5.902,365000,0.0,1.0
2013-02-14,29.62,29.97,29.51,29.97,47600,5.924,5.994,5.902,5.994,238000,0.0,1.0
2013-02-15,29.99,30.23,29.69,29.8,76300,5.998,6.046,5.938,5.96,381500,0.0,1.0
2013-02-19,30.24,30.25,29.88,29.99,141200,6.048,6.05,5.976,5.998,706000,0.0,1.0
2013-02-20,30.14,30.88,30.13,30.17,64700,6.028,6.176,6.026,6.034,323500,0.0,1.0
2013-02-21,30.09,30.29,29.8,30.07,44600,6.018,6.058,5.96,6.014,223000,0.0,1.0
2013-02-22,30.22,30.25,29.78,30.2,61000,6.044,6.05,5.956,6.04,305000,0.0,1.0
2013-02-25,29.92,30.51,29.9,30.28,78800,5.984,6.102,5.98,6.056,394000,0.0,1.0
2013-02-26,29.83,30.07,29.37,30.07,74300,5.966,6.014,5.874,6.014,371500,0.0,1.0
2013-02-27,30.23,30.641,29.76,29.76,62600,6.046,6.1282,5.952,5.952,313000,0.0,1.0
2013-02-28,30.27,30.56,30.24,30.34,72700,6.054,6.112,6.048,6.068,363500,0.0,1.0
2013-03-01,31.81,32.23,29.89,29.89,261400,6.362,6.446,5.978,5.978,1307000,0.0,1.0
2013-03-04,31.66,31.88,30.5,30.69,203900,6.332,6.376,6.1,6.138,1019500,0.0,1.0
2013-03-05,32.16,32.83,31.71,31.71,281500,6.432,6.566,6.342,6.342,1407500,0.0,1.0
2013-03-06,32.29,32.34,31.87,32.15,111400,6.458,6.468,6.374,6.43,557000,0.0,1.0
2013-03-07,32.29,32.33,31.95,32.19,83800,6.458,6.466,6.39,6.438,419000,0.0,1.0
2013-03-08,32.56,32.59,32.13,32.3,135800,6.512,6.518,6.426,6.46,679000,0.0,1.0
2013-03-11,32.03,32.5,31.8,32.5,82800,6.406,6.5,6.36,6.5,414000,0.0,1.0
2013-03-12,32.0,32.19,31.76,32.03,141100,6.4,6.438,6.352,6.406,705500,0.0,1.0
2013-03-13,31.85,32.16,31.7601,32.05,89000,6.37,6.432,6.35202,6.41,445000,0.0,1.0
2013-03-14,32.17,32.5,31.78,31.85,116500,6.434,6.5,6.356,6.37,582500,0.0,1.0
2013-03-15,32.16,32.5,32.12,32.26,127500,6.432,6.5,6.424,6.452,637500,0.0,1.0
2013-03-18,32.0,32.04,31.8025,31.86,101300,6.4,6.408,6.3605,6.372,506500,0.0,1.0
2013-03-19,32.16,32.34,31.91,32.0,54700,6.432,6.468,6.382,6.4,273500,0.0,1.0
2013-03-20,32.42,32.45,32.16,32.26,42500,6.484,6.49,6.432,6.452,212500,0.0,1.0
2013-03-21,32.35,32.45,32.02,32.17,57600,6.47,6.49,6.404,6.434,288000,0.0,1.0
2013-03-22,32.09,32.53,32.05,32.39,108100,6.418,6.506,6.41,6.478,540500,0.0,1.0
2013-03-25,31.99,32.37,31.86,32.11,93400,6.398,6.474,6.372,6.422,467000,0.0,1.0
2013-03-26,32.45,32.53,31.745,32.0,85300,6.49,6.506,6.349,6.4,426500,0.0,1.0
2013-03-27,32.45,32.525,32.11,32.36,54200,6.49,6.505,6.422,6.472,271000,0.0,1.0
2013-03-28,32.88,32.97,32.33,32.54,92000,6.576,6.594,6.466,6.508,460000,0.0,1.0
2013-04-01,32.2,32.86,32.08,32.76,122500,6.44,6.572,6.416,6.552,612500,0.0,1.0
2013-04-02,31.99,32.35,31.97,32.35,121400,6.398,6.47,6.394,6.47,607000,0.0,1.0
2013-04-03,31.75,32.18,31.61,32.02,64400,6.35,6.436,6.322,6.404,322000,0.0,1.0
2013-04-04,32.44,32.47,31.62,31.86,185400,6.488,6.494,6.324,6.372,927000,0.0,1.0
2013-04-05,31.83,32.2,31.72,31.98,62800,6.366,6.44,6.344,6.396,314000,0.0,1.0
2013-04-08,32.05,32.08,31.66,31.82,43600,6.41,6.416,6.332,6.364,218000,0.0,1.0
2013-04-09,31.69,32.16,31.69,32.16,99200,6.338,6.432,6.338,6.432,496000,0.0,1.0
2013-04-10,32.4,32.78,31.7452,31.85,77600,6.48,6.556,6.34904,6.37,388000,0.0,1.0
2013-04-11,32.1,32.56,32.09,32.34,79200,6.42,6.512,6.418,6.468,396000,0.0,1.0
2013-04-12,31.98,32.155,31.72,32.06,41800,6.396,6.431,6.344,6.412,209000,0.0,1.0
2013-04-15,31.08,31.805,30.55,31.73,128200,6.216,6.361,6.11,6.346,641000,0.0,1.0
2013-04-16,31.52,31.53,30.82,31.32,50700,6.304,6.306,6.164,6.264,253500,0.0,1.0
2013-04-17,30.77,31.26,30.47,31.26,52700,6.154,6.252,6.094,6.252,263500,0.0,1.0
2013-04-18,31.05,31.21,30.5,30.91,58800,6.21,6.242,6.1,6.182,294000,0.0,1.0
2013-04-19,31.39,31.54,30.97,31.02,70400,6.278,6.308,6.194,6.204,352000,0.0,1.0
2013-04-22,31.68,31.8,30.7296,31.49,127500,6.336,6.36,6.14592,6.298,637500,0.0,1.0
2013-04-23,31.95,31.96,31.5,31.87,71900,6.39,6.392,6.3,6.374,359500,0.0,1.0
2013-04-24,32.21,32.24,31.7501,31.86,57700,6.442,6.448,6.35002,6.372,288500,0.0,1.0
2013-04-25,31.95,32.3,31.82,32.18,115000,6.39,6.46,6.364,6.436,575000,0.0,1.0
2013-04-26,31.91,32.03,31.55,31.95,88200,6.382,6.406,6.31,6.39,441000,0.0,1.0
2013-04-29,32.07,32.21,31.68,31.92,50100,6.414,6.442,6.336,6.384,250500,0.0,1.0
2013-04-30,32.62,32.73,32.11,32.11,48600,6.524,6.546,6.422,6.422,243000,0.0,1.0
2013-05-01,31.89,32.7,31.88,32.51,121600,6.378,6.54,6.376,6.502,608000,0.0,1.0
2013-05-02,30.57,31.92,30.22,31.92,307500,6.114,6.384,6.044,6.384,1537500,0.0,1.0
2013-05-03,30.58,31.33,30.5,30.69,114000,6.116,6.266,6.1,6.138,570000,0.0,1.0
2013-05-06,30.35,30.73,30.31,30.46,44400,6.07,6.146,6.062,6.092,222000,0.0,1.0
2013-05-07,30.41,30.5,29.8201,30.3,241800,6.082,6.1,5.96402,6.06,1209000,0.0,1.0
2013-05-08,30.79,30.84,30.18,30.38,108300,6.158,6.168,6.036,6.076,541500,0.0,1.0
2013-05-09,30.35,30.85,30.32,30.83,63500,6.07,6.17,6.064,6.166,317500,0.0,1.0
2013-05-10,30.08,30.64,30.02,30.45,67400,6.016,6.128,6.004,6.09,337000,0.0,1.0
2013-05-13,30.05,30.22,29.92,30.11,354700,6.01,6.044,5.984,6.022,1773500,0.0,1.0
2013-05-14,30.0,30.204,29.98,30.0,220200,6.0,6.0408,5.996,6.0,1101000,0.0,1.0
2013-05-15,29.23,30.012,28.87,29.87,696000,5.846,6.0024,5.774,5.974,3480000,0.0,1.0
2013-05-16,29.25,29.57,29.09,29.09,581200,5.85,5.914,5.818,5.818,2906000,0.0,1.0
2013-05-17,30.38,30.42,29.11,29.42,629800,6.076,6.084,5.822,5.884,3149000,0.0,1.0
2013-05-20,30.2,30.422,29.9501,30.21,158700,6.04,6.0844,5.99002,6.042,793500,0.0,1.0
2013-05-21,29.94,30.32,29.85,30.29,89200,5.988,6.064,5.97,6.058,446000,0.0,1.0
2013-05-22,29.49,30.05,29.35,30.03,76600,5.898,6.01,5.87,6.006,383000,0.0,1.0
2013-05-23,29.45,29.7,29.31,29.31,85200,5.89,5.94,5.862,5.862,426000,0.0,1.0
2013-05-24,29.06,29.28,28.92,29.23,63100,5.812,5.856,5.784,5.846,315500,0.0,1.0
2013-05-28,29.52,29.96,29.28,29.34,211600,5.904,5.992,5.856,5.868,1058000,0.0,1.0
2013-05-29,29.45,29.615,29.3,29.42,62100,5.89,5.923,5.86,5.884,310500,0.0,1.0
2013-05-30,29.51,29.67,29.32,29.51,120600,5.902,5.934,5.864,5.902,603000,0.0,1.0
2013-05-31,29.33,29.7,29.07,29.32,274800,5.866,5.94,5.814,5.864,1374000,0.0,1.0
2013-06-03,30.18,30.22,29.37,29.37,170300,6.036,6.044,5.874,5.874,851500,0.0,1.0
2013-06-04,29.98,30.31,29.75,30.13,260100,5.996,6.062,5.95,6.026,1300500,0.0,1.0
2013-06-05,30.02,30.23,29.79,29.97,116500,6.004,6.046,5.958,5.994,582500,0.0,1.0
2013-06-06,29.71,30.205,29.46,30.11,87000,5.942,6.041,5.892,6.022,435000,0.0,1.0
2013-06-07,29.88,29.98,29.26,29.92,68600,5.976,5.996,5.852,5.984,343000,0.0,1.0
2013-06-10,30.24,30.25,29.67,29.78,89900,6.048,6.05,5.934,5.956,449500,0.0,1.0
2013-06-11,29.78,30.194,29.22,29.93,48500,5.956,6.0388,5.844,5.986,242500,0.0,1.0
2013-06-12,29.82,30.15,29.7,29.87,53500,5.964,6.03,5.94,5.974,267500,0.0,1.0
2013-06-13,29.82,29.92,29.37,29.78,83400,5.964,5.984,5.874,5.956,417000,0.0,1.0
2013-06-14,29.67,30.0,29.52,29.87,42500,5.934,6.0,5.904,5.974,212500,0.0,1.0
2013-06-17,30.7,31.0,29.44,29.98,164900,6.14,6.2,5.888,5.996,824500,0.0,1.0
2013-06-18,30.72,30.79,30.52,30.75,110100,6.144,6.158,6.104,6.15,550500,0.0,1.0
2013-06-19,30.72,31.07,30.52,30.63,133900,6.144,6.214,6.104,6.126,669500,0.0,1.0
2013-06-20,30.23,30.788,29.89,30.4,175000,6.046,6.1576,5.978,6.08,875000,0.0,1.0
2013-06-21,29.54,30.55,29.49,30.35,340700,5.908,6.11,5.898,6.07,1703500,0.0,1.0
2013-06-24,29.54,29.88,28.56,29.3,149100,5.908,5.976,5.712,5.86,745500,0.0,1.0
2013-06-25,29.62,29.96,29.21,29.7,103600,5.924,5.992,5.842,5.94,518000,0.0,1.0
2013-06-26,29.62,29.82,29.3,29.75,165800,5.924,5.964,5.86,5.95,829000,0.0,1.0
2013-06-27,29.71,30.08,29.55,29.78,147400,5.942,6.016,5.91,5.956,737000,0.0,1.0
2013-06-28,29.56,29.9,29.21,29.72,1383100,5.912,5.98,5.842,5.944,6915500,0.0,1.0
2013-07-01,29.94,30.07,29.58,29.58,166100,5.988,6.014,5.916,5.916,830500,0.0,1.0
2013-07-02,29.25,30.05,29.08,29.85,99800,5.85,6.01,5.816,5.97,499000,0.0,1.0
2013-07-03,29.59,29.76,29.09,29.09,36700,5.918,5.952,5.818,5.818,183500,0.0,1.0
2013-07-05,29.98,30.01,29.71,30.0,76400,5.996,6.002,5.942,6.0,382000,0.0,1.0
2013-07-08,30.02,30.22,29.96,29.96,155500,6.004,6.044,5.992,5.992,777500,0.0,1.0
2013-07-09,30.19,30.39,29.595,29.595,296800,6.038,6.078,5.919,5.919,1484000,0.0,1.0
2013-07-10,30.32,30.505,30.08,30.26,131500,6.064,6.101,6.016,6.052,657500,0.0,1.0
2013-07-11,30.45,30.8935,29.51,30.59,201200,6.09,6.1787,5.902,6.118,1006000,0.0,1.0
2013-07-12,30.33,30.53,30.11,30.34,161900,6.066,6.106,6.022,6.068,809500,0.0,1.0
2013-07-15,30.23,30.47,30.15,30.35,113300,6.046,6.094,6.03,6.07,566500,0.0,1.0
2013-07-16,30.0,30.3895,29.74,30.32,183000,6.0,6.0779,5.948,6.064,915000,0.0,1.0
2013-07-17,30.0,30.27,29.88,30.19,143400,6.0,6.054,5.976,6.038,717000,0.0,1.0
2013-07-18,29.83,30.21,29.82,30.13,93300,5.966,6.042,5.964,6.026,466500,0.0,1.0
2013-07-19,29.76,29.85,29.41,29.835,160200,5.952,5.97,5.882,5.967,801000,0.0,1.0
2013-07-22,29.85,30.02,29.63,29.63,125900,5.97,6.004,5.926,5.926,629500,0.0,1.0
2013-07-23,29.92,30.04,29.75,29.95,129900,5.984,6.008,5.95,5.99,649500,0.0,1.0
2013-07-24,30.16,30.24,29.94,29.97,97800,6.032,6.048,5.988,5.994,489000,0.0,1.0
2013-07-25,30.22,30.34,29.92,30.08,109200,6.044,6.068,5.984,6.016,546000,0.0,1.0
2013-07-26,29.79,30.1,29.53,30.02,80500,5.958,6.02,5.906,6.004,402500,0.0,1.0
2013-07-29,29.24,29.9,29.17,29.71,98800,5.848,5.98,5.834,5.942,494000,0.0,1.0
2013-07-30,27.88,29.23,27.25,29.23,585100,5.576,5.846,5.45,5.846,2925500,0.0,1.0
2013-07-31,28.0,28.49,27.85,27.85,407100,5.6,5.698,5.57,5.57,2035500,0.0,1.0
2013-08-01,28.61,28.75,28.11,28.11,208300,5.722,5.75,5.622,5.622,1041500,0.0,1.0
2013-08-02,28.26,28.48,28.16,28.46,119100,5.652,5.696,5.632,5.692,595500,0.0,1.0
2013-08-05,28.4,28.53,28.06,28.22,116000,5.68,5.706,5.612,5.644,580000,0.0,1.0
2013-08-06,28.46,28.58,28.29,28.41,160700,5.692,5.716,5.658,5.682,803500,0.0,1.0
2013-08-07,28.23,28.61,28.06,28.39,75500,5.646,5.722,5.612,5.678,377500,0.0,1.0
2013-08-08,27.96,28.41,27.91,28.41,177200,5.592,5.682,5.582,5.682,886000,0.0,1.0
2013-08-09,27.93,28.07,27.76,27.99,162000,5.586,5.614,5.552,5.598,810000,0.0,1.0
2013-08-12,27.95,28.1,27.74,27.74,222300,5.59,5.62,5.548,5.548,1111500,0.0,1.0
2013-08-13,27.87,28.15,27.83,28.04,84300,5.574,5.63,5.566,5.608,421500,0.0,1.0
2013-08-14,27.72,27.94,27.69,27.94,139000,5.544,5.588,5.538,5.588,695000,0.0,1.0
2013-08-15,27.22,27.56,27.12,27.49,116700,5.444,5.512,5.424,5.498,583500,0.0,1.0
2013-08-16,26.69,27.47,26.63,27.05,94700,5.338,5.494,5.326,5.41,473500,0.0,1.0
2013-08-19,26.47,26.84,26.46,26.61,125200,5.294,5.368,5.292,5.322,626000,0.0,1.0
2013-08-20,26.47,26.71,26.37,26.53,90400,5.294,5.342,5.274,5.306,452000,0.0,1.0
2013-08-21,26.37,26.58,26.278,26.38,76000,5.274,5.316,5.2556,5.276,380000,0.0,1.0
2013-08-22,26.65,26.68,26.41,26.49,45200,5.33,5.336,5.282,5.298,226000,0.0,1.0
2013-08-23,27.53,28.32,27.42,27.51,203700,5.506,5.664,5.484,5.502,1018500,0.0,1.0
2013-08-26,27.48,27.77,27.39,27.53,200700,5.496,5.554,5.478,5.506,1003500,0.0,1.0
2013-08-27,26.73,27.71,26.6,27.34,103100,5.346,5.542,5.32,5.468,515500,0.0,1.0
2013-08-28,26.78,26.94,26.57,26.68,50200,5.356,5.388,5.314,5.336,251000,0.0,1.0
2013-08-29,27.12,27.12,26.775,26.81,108100,5.424,5.424,5.355,5.362,540500,0.0,1.0
2013-08-30,27.11,27.23,26.92,27.02,137700,5.422,5.446,5.384,5.404,688500,0.0,1.0
2013-09-03,27.47,27.75,27.34,27.43,96000,5.494,5.55,5.468,5.486,480000,0.0,1.0
2013-09-04,27.83,27.9,27.56,27.56,191700,5.566,5.58,5.512,5.512,958500,0.0,1.0
2013-09-05,28.01,28.1,27.7,27.8,86600,5.602,5.62,5.54,5.56,433000,0.0,1.0
2013-09-06,28.05,28.2,27.72,28.19,66300,5.61,5.64,5.544,5.638,331500,0.0,1.0
2013-09-09,28.15,28.16,27.96,28.14,60900,5.63,5.632,5.592,5.628,304500,0.0,1.0
2013-09-10,28.35,28.38,27.76,28.19,97900,5.67,5.676,5.552,5.638,489500,0.0,1.0
2013-09-11,28.41,28.69,28.09,28.22,179000,5.682,5.738,5.618,5.644,895000,0.0,1.0
2013-09-12,28.26,28.538,27.94,28.41,99900,5.652,5.7076,5.588,5.682,499500,0.0,1.0
2013-09-13,28.52,28.65,28.23,28.38,87800,5.704,5.73,5.646,5.676,439000,0.0,1.0
2013-09-16,28.5,28.754,28.48,28.71,93800,5.7,5.7508,5.696,5.742,469000,0.0,1.0
2013-09-17,28.88,28.93,28.29,28.58,163300,5.776,5.786,5.658,5.716,816500,0.0,1.0
2013-09-18,29.23,29.41,28.64,28.83,147200,5.846,5.882,5.728,5.766,736000,0.0,1.0
2013-09-19,29.1,29.45,28.89,29.32,185100,5.82,5.89,5.778,5.864,925500,0.0,1.0
2013-09-20,29.01,29.28,28.66,29.09,619400,5.802,5.856,5.732,5.818,3097000,0.0,1.0
2013-09-23,28.982,29.245,28.76,29.03,142800,5.7964,5.849,5.752,5.806,714000,0.0,1.0
2013-09-24,29.6,29.61,28.84,29.05,319100,5.92,5.922,5.768,5.81,1595500,0.0,1.0
2013-09-25,29.03,29.72,28.75,29.67,177400,5.806,5.944,5.75,5.934,887000,0.0,1.0
2013-09-26,28.99,29.3178,28.935,29.13,82000,5.798,5.86356,5.787,5.826,410000,0.0,1.0
2013-09-27,28.62,28.99,28.44,28.81,80200,5.724,5.798,5.688,5.762,401000,0.0,1.0
2013-09-30,28.48,28.55,28.22,28.32,187200,5.696,5.71,5.644,5.664,936000,0.0,1.0
2013-10-01,29.13,29.16,28.39,28.5,197900,5.826,5.832,5.678,5.7,989500,0.0,1.0
2013-10-02,29.1,29.36,28.95,28.95,118700,5.82,5.872,5.79,5.79,593500,0.0,1.0
2013-10-03,28.92,29.51,28.559,29.0,95900,5.784,5.902,5.7118,5.8,479500,0.0,1.0
2013-10-04,29.15,29.28,28.03,28.84,101300,5.83,5.856,5.606,5.768,506500,0.0,1.0
2013-10-07,28.96,29.17,28.95,29.02,100800,5.792,5.834,5.79,5.804,504000,0.0,1.0
2013-10-08,28.88,29.18,28.67,28.9,183600,5.776,5.836,5.734,5.78,918000,0.0,1.0
2013-10-09,28.93,29.06,28.65,28.9,117000,5.786,5.812,5.73,5.78,585000,0.0,1.0
2013-10-10,29.87,29.87,29.1,29.22,179900,5.974,5.974,5.82,5.844,899500,0.0,1.0
2013-10-11,30.81,30.92,29.72,29.72,265800,6.162,6.184,5.944,5.944,1329000,0.0,1.0
2013-10-14,30.48,30.95,30.11,30.61,569900,6.096,6.19,6.022,6.122,2849500,0.0,1.0
2013-10-15,30.12,30.41,29.9,30.35,151700,6.024,6.082,5.98,6.07,758500,0.0,1.0
2013-10-16,30.07,30.5,29.93,30.16,159000,6.014,6.1,5.986,6.032,795000,0.0,1.0
2013-10-17,30.25,30.26,29.91,30.0,166000,6.05,6.052,5.982,6.0,830000,0.0,1.0
2013-10-18,30.74,30.975,30.36,30.54,191200,6.148,6.195,6.072,6.108,956000,0.0,1.0
2013-10-21,30.95,31.14,30.7,30.71,141500,6.19,6.228,6.14,6.142,707500,0.0,1.0
2013-10-22,30.63,30.98,30.57,30.98,78000,6.126,6.196,6.114,6.196,390000,0.0,1.0
2013-10-23,30.78,30.89,30.16,30.44,105500,6.156,6.178,6.032,6.088,527500,0.0,1.0
2013-10-24,30.81,30.97,30.64,30.78,76900,6.162,6.194,6.128,6.156,384500,0.0,1.0
2013-10-25,30.9,30.99,30.58,30.93,76600,6.18,6.198,6.116,6.186,383000,0.0,1.0
2013-10-28,30.94,31.06,30.66,30.83,83000,6.188,6.212,6.132,6.166,415000,0.0,1.0
2013-10-29,30.62,31.19,30.51,30.97,148000,6.124,6.238,6.102,6.194,740000,0.0,1.0
2013-10-30,30.67,31.42,30.57,30.81,319500,6.134,6.284,6.114,6.162,1597500,0.0,1.0
2013-10-31,28.91,29.62,28.15,29.15,1386900,5.782,5.924,5.63,5.83,6934500,0.0,1.0
2013-11-01,29.06,29.4,28.73,28.84,350900,5.812,5.88,5.746,5.768,1754500,0.0,1.0
2013-11-04,29.07,29.53,28.98,29.17,256200,5.814,5.906,5.796,5.834,1281000,0.0,1.0
2013-11-05,23.355,25.35,22.98,24.2,1442300,4.671,5.07,4.596,4.84,7211500,0.0,1.0
2013-11-06,24.02,24.12,23.1,23.25,639100,4.804,4.824,4.62,4.65,3195500,0.0,1.0
2013-11-07,23.62,24.2,23.57,24.03,235600,4.724,4.84,4.714,4.806,1178000,0.0,1.0
2013-11-08,23.94,24.4,23.72,23.73,385000,4.788,4.88,4.744,4.746,1925000,0.0,1.0
2013-11-11,23.74,24.29,23.695,24.05,258300,4.748,4.858,4.739,4.81,1291500,0.0,1.0
2013-11-12,24.1,24.2,23.74,23.75,267800,4.82,4.84,4.748,4.75,1339000,0.0,1.0
2013-11-13,24.22,24.22,23.8814,24.02,314900,4.844,4.844,4.77628,4.804,1574500,0.0,1.0
2013-11-14,24.1,24.29,23.96,24.18,193500,4.82,4.858,4.792,4.836,967500,0.0,1.0
2013-11-15,24.44,24.49,24.07,24.07,212600,4.888,4.898,4.814,4.814,1063000,0.0,1.0
2013-11-18,24.89,25.42,24.46,24.5,521500,4.978,5.084,4.892,4.9,2607500,0.0,1.0
2013-11-19,25.48,26.13,24.97,24.97,512800,5.096,5.226,4.994,4.994,2564000,0.0,1.0
2013-11-20,24.87,25.61,24.78,25.61,212600,4.974,5.122,4.956,5.122,1063000,0.0,1.0
2013-11-21,25.01,25.39,24.71,25.0,246400,5.002,5.078,4.942,5.0,1232000,0.0,1.0
2013-11-22,25.97,26.138,25.1,25.1,365400,5.194,5.2276,5.02,5.02,1827000,0.0,1.0
2013-11-25,25.79,26.31,25.73,25.95,209200,5.158,5.262,5.146,5.19,1046000,0.0,1.0
2013-11-26,25.82,26.31,25.555,25.76,315400,5.164,5.262,5.111,5.152,1577000,0.0,1.0
2013-11-27,25.96,26.18,25.66,25.8,127900,5.192,5.236,5.132,5.16,639500,0.0,1.0
2013-11-29,26.36,26.52,25.87,26.11,95300,5.272,5.304,5.174,5.222,476500,0.0,1.0
2013-12-02,25.83,26.27,25.53,26.27,278900,5.166,5.254,5.106,5.254,1394500,0.0,1.0
2013-12-03,25.82,26.0697,25.68,25.74,276100,5.164,5.21394,5.136,5.148,1380500,0.0,1.0
2013-12-04,25.6,26.03,25.39,25.68,148200,5.12,5.206,5.078,5.136,741000,0.0,1.0
2013-12-05,25.82,26.01,25.555,25.62,265300,5.164,5.202,5.111,5.124,1326500,0.0,1.0
2013-12-06,26.1,26.66,25.89,26.06,279900,5.22,5.332,5.178,5.212,1399500,0.0,1.0
2013-12-09,26.29,26.5,25.99,26.19,187600,5.258,5.3,5.198,5.238,938000,0.0,1.0
2013-12-10,26.52,26.64,26.01,26.21,267100,5.304,5.328,5.202,5.242,1335500,0.0,1.0
2013-12-11,26.15,26.7,26.05,26.49,217500,5.23,5.34,5.21,5.298,1087500,0.0,1.0
2013-12-12,26.18,26.35,25.841,26.09,324000,5.236,5.27,5.1682,5.218,1620000,0.0,1.0
2013-12-13,26.26,26.58,25.97,26.16,306000,5.252,5.316,5.194,5.232,1530000,0.0,1.0
2013-12-16,26.91,27.16,25.6,26.18,287800,5.382,5.432,5.12,5.236,1439000,0.0,1.0
2013-12-17,26.85,27.01,26.655,26.89,157700,5.37,5.402,5.331,5.378,788500,0.0,1.0
2013-12-18,26.9,27.19,26.554,26.88,216300,5.38,5.438,5.3108,5.376,1081500,0.0,1.0
2013-12-19,26.38,26.98,26.37,26.8,189200,5.276,5.396,5.274,5.36,946000,0.0,1.0
2013-12-20,27.3,27.45,26.325,26.35,368900,5.46,5.49,5.265,5.27,1844500,0.0,1.0
2013-12-23,27.03,28.88,26.77,27.52,184300,5.406,5.776,5.354,5.504,921500,0.0,1.0
2013-12-24,27.07,27.44,26.93,26.98,79100,5.414,5.488,5.386,5.396,395500,0.0,1.0
2013-12-26,27.09,27.25,25.94,27.25,131900,5.418,5.45,5.188,5.45,659500,0.0,1.0
2013-12-27,27.34,27.435,27.05,27.23,93200,5.468,5.487,5.41,5.446,466000,0.0,1.0
2013-12-30,27.41,27.5,26.97,27.31,139700,5.482,5.5,5.394,5.462,698500,0.0,1.0
2013-12-31,27.62,27.9,27.35,27.5,181500,5.524,5.58,5.47,5.5,907500,0.0,1.0
2014-01-02,26.79,27.56,26.56,27.44,180900,5.358,5.512,5.312,5.488,904500,0.0,1.0
2014-01-03,26.91,27.08,26.55,26.8,177500,5.382,5.416,5.31,5.36,887500,0.0,1.0
2014-01-06,26.77,27.08,26.74,27.08,169600,5.354,5.416,5.348,5.416,848000,0.0,1.0
2014-01-07,26.75,27.28,26.53,26.94,234200,5.35,5.456,5.306,5.388,1171000,0.0,1.0
2014-01-08,26.81,27.03,26.41,26.65,240500,5.362,5.406,5.282,5.33,1202500,0.0,1.0
2014-01-09,26.75,26.87,26.4,26.87,174600,5.35,5.374,5.28,5.374,873000,0.0,1.0
2014-01-10,26.79,26.9756,26.44,26.81,180500,5.358,5.39512,5.288,5.362,902500,0.0,1.0
2014-01-13,26.74,27.03,26.27,26.63,184200,5.348,5.406,5.254,5.326,921000,0.0,1.0
2014-01-14,26.88,27.02,26.64,26.9,143800,5.376,5.404,5.328,5.38,719000,0.0,1.0
2014-01-15,27.09,27.732,26.8,26.85,244300,5.418,5.5464,5.36,5.37,1221500,0.0,1.0
2014-01-16,27.13,27.36,26.9,27.02,173700,5.426,5.472,5.38,5.404,868500,0.0,1.0
2014-01-17,27.23,27.33,26.99,27.1,124000,5.446,5.466,5.398,5.42,620000,0.0,1.0
2014-01-21,27.08,27.58,26.74,27.43,218800,5.416,5.516,5.348,5.486,1094000,0.0,1.0
2014-01-22,26.78,27.17,26.5201,27.17,138400,5.356,5.434,5.30402,5.434,692000,0.0,1.0
2014-01-23,26.72,27.95,26.47,27.95,390800,5.344,5.59,5.294,5.59,1954000,0.0,1.0
2014-01-24,26.27,26.51,26.1875,26.51,270500,5.254,5.302,5.2375,5.302,1352500,0.0,1.0
2014-01-27,25.9,26.35,25.83,26.35,157600,5.18,5.27,5.166,5.27,788000,0.0,1.0
2014-01-28,25.89,26.19,25.6,25.86,229500,5.178,5.238,5.12,5.172,1147500,0.0,1.0
2014-01-29,25.49,25.84,25.38,25.75,144800,5.098,5.168,5.076,5.15,724000,0.0,1.0
2014-01-30,25.47,25.9,25.1004,25.75,165500,5.094,5.18,5.02008,5.15,827500,0.0,1.0
2014-01-31,25.15,25.97,25.03,25.08,205000,5.03,5.194,5.006,5.016,1025000,0.0,1.0
2014-02-03,24.63,25.4175,24.42,25.16,198300,4.926,5.0835,4.884,5.032,991500,0.0,1.0
2014-02-04,24.98,25.11,24.72,24.82,228600,4.996,5.022,4.944,4.964,1143000,0.0,1.0
2014-02-05,24.9,25.04,24.55,24.9,287400,4.98,5.008,4.91,4.98,1437000,0.0,1.0
2014-02-06,25.25,25.41,24.97,24.97,210600,5.05,5.082,4.994,4.994,1053000,0.0,1.0
2014-02-07,25.45,25.63,25.22,25.28,240800,5.09,5.126,5.044,5.056,1204000,0.0,1.0
2014-02-10,25.27,25.39,25.0,25.39,225000,5.054,5.078,5.0,5.078,1125000,0.0,1.0
2014-02-11,25.56,25.66,25.06,25.25,260300,5.112,5.132,5.012,5.05,1301500,0.0,1.0
2014-02-12,25.62,25.81,25.458,25.58,163700,5.124,5.162,5.0916,5.116,818500,0.0,1.0
2014-02-13,25.47,25.86,25.32,25.48,215200,5.094,5.172,5.064,5.096,1076000,0.0,1.0
2014-02-14,25.34,25.662,25.03,25.48,175100,5.068,5.1324,5.006,5.096,875500,0.0,1.0
2014-02-18,26.0,26.22,25.45,25.45,254700,5.2,5.244,5.09,5.09,1273500,0.0,1.0
2014-02-19,26.19,26.5,25.94,26.0,319500,5.238,5.3,5.188,5.2,1597500,0.0,1.0
2014-02-20,26.72,26.8,25.95,26.2,239800,5.344,5.36,5.19,5.24,1199000,0.0,1.0
2014-02-21,27.39,27.42,26.7,26.9,392700,5.478,5.484,5.34,5.38,1963500,0.0,1.0
2014-02-24,27.98,28.18,27.21,27.46,448500,5.596,5.636,5.442,5.492,2242500,0.0,1.0
2014-02-25,28.12,28.29,27.59,28.08,433300,5.624,5.658,5.518,5.616,2166500,0.0,1.0
2014-02-26,27.82,28.42,27.635,28.26,152100,5.564,5.684,5.527,5.652,760500,0.0,1.0
2014-02-27,28.7,28.72,27.15,27.84,878500,5.74,5.744,5.43,5.568,4392500,0.0,1.0
2014-02-28,27.99,28.85,27.83,28.85,285400,5.598,5.77,5.566,5.77,1427000,0.0,1.0
2014-03-03,29.81,30.0,28.51,29.06,367200,5.962,6.0,5.702,5.812,1836000,0.0,1.0
2014-03-04,30.5,31.14,30.11,30.11,644800,6.1,6.228,6.022,6.022,3224000,0.0,1.0
2014-03-05,30.81,30.97,30.13,30.5,196600,6.162,6.194,6.026,6.1,983000,0.0,1.0
2014-03-06,30.56,31.06,30.536,30.85,264900,6.112,6.212,6.1072,6.17,1324500,0.0,1.0
2014-03-07,30.47,30.99,30.14,30.85,459300,6.094,6.198,6.028,6.17,2296500,0.0,1.0
2014-03-10,30.1,30.7077,29.89,30.3,263400,6.02,6.14154,5.978,6.06,1317000,0.0,1.0
2014-03-11,30.07,30.29,29.88,30.1,172900,6.014,6.058,5.976,6.02,864500,0.0,1.0
2014-03-12,30.1,30.19,29.5,29.87,155900,6.02,6.038,5.9,5.974,779500,0.0,1.0
2014-03-13,29.37,30.29,29.22,30.22,164500,5.874,6.058,5.844,6.044,822500,0.0,1.0
2014-03-14,29.7,29.8,28.9674,29.38,130500,5.94,5.96,5.79348,5.876,652500,0.0,1.0
2014-03-17,29.92,30.156,29.82,29.95,142900,5.984,6.0312,5.964,5.99,714500,0.0,1.0
2014-03-18,30.09,30.2,29.68,29.88,163300,6.018,6.04,5.936,5.976,816500,0.0,1.0
2014-03-19,29.59,30.09,29.38,30.09,161100,5.918,6.018,5.876,6.018,805500,0.0,1.0
2014-03-20,30.07,30.25,29.53,29.53,117400,6.014,6.05,5.906,5.906,587000,0.0,1.0
2014-03-21,30.0,30.26,29.9,30.26,300900,6.0,6.052,5.98,6.052,1504500,0.0,1.0
2014-03-24,30.02,30.05,29.68,30.03,161700,6.004,6.01,5.936,6.006,808500,0.0,1.0
2014-03-25,30.07,30.49,29.62,30.24,139400,6.014,6.098,5.924,6.048,697000,0.0,1.0
2014-03-26,30.0,30.31,29.81,30.18,337300,6.0,6.062,5.962,6.036,1686500,0.0,1.0
2014-03-27,30.06,30.47,29.945,30.09,118400,6.012,6.094,5.989,6.018,592000,0.0,1.0
2014-03-28,30.08,30.49,29.96,30.01,134400,6.016,6.098,5.992,6.002,672000,0.0,1.0
2014-03-31,30.91,30.94,30.3,30.3,183500,6.182,6.188,6.06,6.06,917500,0.0,1.0
2014-04-01,31.01,31.18,30.83,30.99,429500,6.202,6.236,6.166,6.198,2147500,0.0,1.0
2014-04-02,30.64,31.05,30.5,31.05,117600,6.128,6.21,6.1,6.21,588000,0.0,1.0
2014-04-03,30.28,30.76,30.01,30.58,181800,6.056,6.152,6.002,6.116,909000,0.0,1.0
2014-04-04,29.68,30.56,29.57,30.56,124000,5.936,6.112,5.914,6.112,620000,0.0,1.0
2014-04-07,29.63,29.85,29.31,29.53,152100,5.926,5.97,5.862,5.906,760500,0.0,1.0
2014-04-08,30.2,30.39,29.4775,29.63,106900,6.04,6.078,5.8955,5.926,534500,0.0,1.0
2014-04-09,30.13,30.36,29.76,30.36,97900,6.026,6.072,5.952,6.072,489500,0.0,1.0
2014-04-10,29.25,30.3,29.1,30.08,118800,5.85,6.06,5.82,6.016,594000,0.0,1.0
2014-04-11,28.39,29.3,28.38,28.98,153900,5.678,5.86,5.676,5.796,769500,0.0,1.0
2014-04-14,28.29,28.75,28.16,28.72,247300,5.658,5.75,5.632,5.744,1236500,0.0,1.0
2014-04-15,27.96,28.49,27.61,28.49,322400,5.592,5.698,5.522,5.698,1612000,0.0,1.0
2014-04-16,28.19,28.43,27.85,28.19,172900,5.638,5.686,5.57,5.638,864500,0.0,1.0
2014-04-17,28.39,28.52,28.02,28.19,163100,5.678,5.704,5.604,5.638,815500,0.0,1.0
2014-04-21,28.17,28.49,27.85,28.49,73200,5.634,5.698,5.57,5.698,366000,0.0,1.0
2014-04-22,28.77,29.11,28.138,28.27,157200,5.754,5.822,5.6276,5.654,786000,0.0,1.0
2014-04-23,28.53,29.15,28.26,28.77,162900,5.706,5.83,5.652,5.754,814500,0.0,1.0
2014-04-24,28.44,28.71,27.97,28.71,113600,5.688,5.742,5.594,5.742,568000,0.0,1.0
2014-04-25,27.39,28.3,27.21,28.29,213200,5.478,5.66,5.442,5.658,1066000,0.0,1.0
2014-04-28,28.16,28.48,27.37,27.54,277800,5.632,5.696,5.474,5.508,1389000,0.0,1.0
2014-04-29,28.05,28.61,28.0,28.38,149200,5.61,5.722,5.6,5.676,746000,0.0,1.0
2014-04-30,28.295,28.45,27.78,28.05,142000,5.659,5.69,5.556,5.61,710000,0.0,1.0
2014-05-01,29.38,30.17,27.646,28.74,256200,5.876,6.034,5.5292,5.748,1281000,0.0,1.0
2014-05-02,28.75,29.61,28.475,29.53,193100,5.75,5.922,5.695,5.906,965500,0.0,1.0
2014-05-05,28.47,28.695,28.18,28.48,147700,5.694,5.739,5.636,5.696,738500,0.0,1.0
2014-05-06,28.09,29.18,28.08,28.36,156400,5.618,5.836,5.616,5.672,782000,0.0,1.0
2014-05-07,28.31,28.36,27.33,28.21,145200,5.662,5.672,5.466,5.642,726000,0.0,1.0
2014-05-08,28.54,28.64,28.19,28.25,182000,5.708,5.728,5.638,5.65,910000,0.0,1.0
2014-05-09,28.85,28.9,28.37,28.37,110600,5.77,5.78,5.674,5.674,553000,0.0,1.0
2014-05-12,29.76,29.93,28.8,29.09,161900,5.952,5.986,5.76,5.818,809500,0.0,1.0
2014-05-13,29.64,29.91,29.56,29.75,194400,5.928,5.982,5.912,5.95,972000,0.0,1.0
2014-05-14,28.71,29.82,28.58,29.7,139700,5.742,5.964,5.716,5.94,698500,0.0,1.0
2014-05-15,28.67,28.8,28.06,28.49,106400,5.734,5.76,5.612,5.698,532000,0.0,1.0
2014-05-16,28.95,28.95,28.36,28.62,102300,5.79,5.79,5.672,5.724,511500,0.0,1.0
2014-05-19,29.02,29.06,28.63,28.92,106800,5.804,5.812,5.726,5.784,534000,0.0,1.0
2014-05-20,28.68,29.168,28.43,28.99,161900,5.736,5.8336,5.686,5.798,809500,0.0,1.0
2014-05-21,28.48,29.15,28.17,28.87,122500,5.696,5.83,5.634,5.774,612500,0.0,1.0
2014-05-22,28.8,29.05,28.46,28.64,94900,5.76,5.81,5.692,5.728,474500,0.0,1.0
2014-05-23,28.7,28.98,28.54,28.88,113200,5.74,5.796,5.708,5.776,566000,0.0,1.0
2014-05-27,28.87,29.19,28.63,29.01,123100,5.774,5.838,5.726,5.802,615500,0.0,1.0
2014-05-28,28.77,28.92,28.23,28.73,169000,5.754,5.784,5.646,5.746,845000,0.0,1.0
2014-05-29,28.62,28.99,28.39,28.98,180600,5.724,5.798,5.678,5.796,903000,0.0,1.0
2014-05-30,28.34,28.83,28.126,28.71,97600,5.668,5.766,5.6252,5.742,488000,0.0,1.0
2014-06-02,28.22,28.59,27.88,28.34,92000,5.644,5.718,5.576,5.668,460000,0.0,1.0
2014-06-03,28.07,28.32,27.73,28.17,100700,5.614,5.664,5.546,5.634,503500,0.0,1.0
2014-06-04,28.25,28.37,27.72,27.89,109800,5.65,5.674,5.544,5.578,549000,0.0,1.0
2014-06-05,29.14,29.22,28.02,28.22,133600,5.828,5.844,5.604,5.644,668000,0.0,1.0
2014-06-06,29.41,29.49,28.942,29.33,149100,5.882,5.898,5.7884,5.866,745500,0.0,1.0
2014-06-09,29.44,29.49,29.22,29.49,65400,5.888,5.898,5.844,5.898,327000,0.0,1.0
2014-06-10,29.32,29.45,29.17,29.34,75500,5.864,5.89,5.834,5.868,377500,0.0,1.0
2014-06-11,29.0,29.27,28.77,29.14,58800,5.8,5.854,5.754,5.828,294000,0.0,1.0
2014-06-12,28.79,28.94,28.59,28.91,83800,5.758,5.788,5.718,5.782,419000,0.0,1.0
2014-06-13,28.55,28.98,28.34,28.95,97400,5.71,5.796,5.668,5.79,487000,0.0,1.0
2014-06-16,28.85,28.86,28.17,28.59,90300,5.77,5.772,5.634,5.718,451500,0.0,1.0
2014-06-17,29.16,29.31,28.71,28.79,138700,5.832,5.862,5.742,5.758,693500,0.0,1.0
2014-06-18,29.39,29.49,29.09,29.21,87900,5.878,5.898,5.818,5.842,439500,0.0,1.0
2014-06-19,29.32,29.5,29.16,29.5,100000,5.864,5.9,5.832,5.9,500000,0.0,1.0
2014-06-20,29.35,29.5,29.14,29.5,190400,5.87,5.9,5.828,5.9,952000,0.0,1.0
2014-06-23,28.79,29.48,28.58,29.4,95100,5.758,5.896,5.716,5.88,475500,0.0,1.0
2014-06-24,28.56,29.2,28.51,28.76,91500,5.712,5.84,5.702,5.752,457500,0.0,1.0
2014-06-25,28.72,28.83,28.41,28.51,72000,5.744,5.766,5.682,5.702,360000,0.0,1.0
2014-06-26,28.85,28.91,28.4125,28.76,78500,5.77,5.782,5.6825,5.752,392500,0.0,1.0
2014-06-27,29.47,29.5,28.6,28.6,684600,5.894,5.9,5.72,5.72,3423000,0.0,1.0
2014-06-30,29.45,29.5,29.07,29.47,129500,5.89,5.9,5.814,5.894,647500,0.0,1.0
2014-07-01,30.19,30.49,29.355,29.5,185100,6.038,6.098,5.871,5.9,925500,0.0,1.0
2014-07-02,30.09,30.485,29.95,30.19,117800,6.018,6.097,5.99,6.038,589000,0.0,1.0
2014-07-03,30.25,30.46,30.01,30.16,54400,6.05,6.092,6.002,6.032,272000,0.0,1.0
2014-07-07,30.11,30.41,29.95,30.23,110300,6.022,6.082,5.99,6.046,551500,0.0,1.0
2014-07-08,30.26,30.28,29.78,30.11,144300,6.052,6.056,5.956,6.022,721500,0.0,1.0
2014-07-09,30.31,30.4,30.04,30.4,101500,6.062,6.08,6.008,6.08,507500,0.0,1.0
2014-07-10,29.67,30.19,29.4,29.92,104800,5.934,6.038,5.88,5.984,524000,0.0,1.0
2014-07-11,29.53,29.826,29.275,29.69,107200,5.906,5.9652,5.855,5.938,536000,0.0,1.0
2014-07-14,29.85,29.88,29.5,29.88,94800,5.97,5.976,5.9,5.976,474000,0.0,1.0
2014-07-15,29.44,29.91,29.31,29.91,67500,5.888,5.982,5.862,5.982,337500,0.0,1.0
2014-07-16,29.29,29.57,29.09,29.57,100100,5.858,5.914,5.818,5.914,500500,0.0,1.0
2014-07-17,28.69,29.29,28.55,29.09,109400,5.738,5.858,5.71,5.818,547000,0.0,1.0
2014-07-18,29.32,29.38,28.33,28.59,119700,5.864,5.876,5.666,5.718,598500,0.0,1.0
2014-07-21,28.9,29.08,28.56,29.08,171400,5.78,5.816,5.712,5.816,857000,0.0,1.0
2014-07-22,29.48,29.53,28.76,29.07,166200,5.896,5.906,5.752,5.814,831000,0.0,1.0
2014-07-23,30.05,30.18,29.4,29.55,127400,6.01,6.036,5.88,5.91,637000,0.0,1.0
2014-07-24,30.0,30.36,29.73,29.92,149800,6.0,6.072,5.946,5.984,749000,0.0,1.0
2014-07-25,29.82,30.09,29.54,29.76,142800,5.964,6.018,5.908,5.952,714000,0.0,1.0
2014-07-28,29.41,30.01,29.26,29.96,114300,5.882,6.002,5.852,5.992,571500,0.0,1.0
2014-07-29,29.03,30.352,28.87,29.56,154200,5.806,6.0704,5.774,5.912,771000,0.0,1.0
2014-07-30,28.89,29.38,28.86,29.21,119900,5.778,5.876,5.772,5.842,599500,0.0,1.0
2014-07-31,28.05,28.72,28.02,28.54,100600,5.61,5.744,5.604,5.708,503000,0.0,1.0
2014-08-01,27.78,28.28,27.76,28.12,150500,5.556,5.656,5.552,5.624,752500,0.0,1.0
2014-08-04,28.02,28.27,27.8,27.81,200900,5.604,5.654,5.56,5.562,1004500,0.0,1.0
2014-08-05,27.86,28.24,27.7,27.87,111200,5.572,5.648,5.54,5.574,556000,0.0,1.0
2014-08-06,27.82,27.98,27.52,27.65,121600,5.564,5.596,5.504,5.53,608000,0.0,1.0
2014-08-07,27.58,27.96,27.47,27.89,52600,5.516,5.592,5.494,5.578,263000,0.0,1.0
2014-08-08,27.83,27.88,27.325,27.55,74300,5.566,5.576,5.465,5.51,371500,0.0,1.0
2014-08-11,28.19,28.5,27.9476,27.97,65600,5.638,5.7,5.58952,5.594,328000,0.0,1.0
2014-08-12,27.82,28.23,27.45,28.07,96400,5.564,5.646,5.49,5.614,482000,0.0,1.0
2014-08-13,27.93,28.27,27.75,27.83,111900,5.586,5.654,5.55,5.566,559500,0.0,1.0
2014-08-14,27.97,28.212,27.71,27.97,82300,5.594,5.6424,5.542,5.594,411500,0.0,1.0
2014-08-15,27.79,28.26,27.44,28.25,96000,5.558,5.652,5.488,5.65,480000,0.0,1.0
2014-08-18,28.29,28.315,27.95,28.07,78300,5.658,5.663,5.59,5.614,391500,0.0,1.0
2014-08-19,28.29,28.53,28.24,28.35,41600,5.658,5.706,5.648,5.67,208000,0.0,1.0
2014-08-20,27.84,28.18,27.7,28.16,63600,5.568,5.636,5.54,5.632,318000,0.0,1.0
2014-08-21,28.22,28.29,27.59,27.84,77600,5.644,5.658,5.518,5.568,388000,0.0,1.0
2014-08-22,28.02,28.19,27.89,28.19,53700,5.604,5.638,5.578,5.638,268500,0.0,1.0
2014-08-25,27.67,28.29,27.57,28.11,70200,5.534,5.658,5.514,5.622,351000,0.0,1.0
2014-08-26,27.57,27.93,27.35,27.78,73200,5.514,5.586,5.47,5.556,366000,0.0,1.0
2014-08-27,27.34,27.55,27.22,27.55,54600,5.468,5.51,5.444,5.51,273000,0.0,1.0
2014-08-28,26.96,27.2,26.91,27.19,47100,5.392,5.44,5.382,5.438,235500,0.0,1.0
2014-08-29,27.27,27.38,26.75,26.96,81200,5.454,5.476,5.35,5.392,406000,0.0,1.0
2014-09-02,27.42,27.61,27.19,27.45,66900,5.484,5.522,5.438,5.49,334500,0.0,1.0
2014-09-03,26.89,27.68,26.75,27.48,110000,5.378,5.536,5.35,5.496,550000,0.0,1.0
2014-09-04,26.38,27.17,26.28,26.92,241800,5.276,5.434,5.256,5.384,1209000,0.0,1.0
2014-09-05,26.4,26.59,26.08,26.26,156400,5.28,5.318,5.216,5.252,782000,0.0,1.0
2014-09-08,26.36,26.628,25.9101,26.46,182000,5.272,5.3256,5.18202,5.292,910000,0.0,1.0
2014-09-09,25.86,26.61,25.77,26.38,133500,5.172,5.322,5.154,5.276,667500,0.0,1.0
2014-09-10,26.11,26.25,25.82,25.82,117400,5.222,5.25,5.164,5.164,587000,0.0,1.0
2014-09-11,26.2,26.29,25.89,26.0,125900,5.24,5.258,5.178,5.2,629500,0.0,1.0
2014-09-12,26.13,26.29,25.8,26.29,143200,5.226,5.258,5.16,5.258,716000,0.0,1.0
2014-09-15,26.0,26.33,25.69,26.21,88400,5.2,5.266,5.138,5.242,442000,0.0,1.0
2014-09-16,26.02,26.17,25.59,25.89,100100,5.204,5.234,5.118,5.178,500500,0.0,1.0
2014-09-17,25.77,26.12,25.62,25.98,92100,5.154,5.224,5.124,5.196,460500,0.0,1.0
2014-09-18,25.98,26.25,25.79,25.94,86600,5.196,5.25,5.158,5.188,433000,0.0,1.0
2014-09-19,25.8,26.14,25.78,26.02,229600,5.16,5.228,5.156,5.204,1148000,0.0,1.0
2014-09-22,25.57,25.78,25.27,25.66,117600,5.114,5.156,5.054,5.132,588000,0.0,1.0
2014-09-23,25.29,25.66,25.2,25.55,136600,5.058,5.132,5.04,5.11,683000,0.0,1.0
2014-09-24,25.19,25.45,25.1,25.37,118296,5.038,5.09,5.02,5.074,591480,0.0,1.0
2014-09-25,24.87,25.2,24.62,25.09,164790,4.974,5.04,4.924,5.018,823950,0.0,1.0
2014-09-26,24.93,25.05,24.83,24.9,152787,4.986,5.01,4.966,4.98,763935,0.0,1.0
2014-09-29,24.71,24.96,24.54,24.54,139338,4.942,4.992,4.908,4.908,696690,0.0,1.0
2014-09-30,24.41,24.84,24.38,24.64,249278,4.882,4.968,4.876,4.928,1246390,0.0,1.0
2014-10-01,24.36,24.61,24.2,24.37,167892,4.872,4.922,4.84,4.874,839460,0.0,1.0
2014-10-02,24.43,24.78,24.24,24.34,88789,4.886,4.956,4.848,4.868,443945,0.0,1.0
2014-10-03,24.75,24.81,24.46,24.69,292026,4.95,4.962,4.892,4.938,1460130,0.0,1.0
2014-10-06,24.79,24.96,24.62,24.74,121743,4.958,4.992,4.924,4.948,608715,0.0,1.0
2014-10-07,24.51,24.87,24.49,24.65,89591,4.902,4.974,4.898,4.93,447955,0.0,1.0
2014-10-08,24.87,24.94,24.29,24.4,112654,4.974,4.988,4.858,4.88,563270,0.0,1.0
2014-10-09,24.47,25.05,24.4,24.87,102608,4.894,5.01,4.88,4.974,513040,0.0,1.0
2014-10-10,25.0,25.25,24.445,24.47,170079,5.0,5.05,4.889,4.894,850395,0.0,1.0
2014-10-13,25.14,25.34,24.79,25.05,265627,5.028,5.068,4.958,5.01,1328135,0.0,1.0
2014-10-14,26.11,26.28,25.15,25.45,310644,5.222,5.256,5.03,5.09,1553220,0.0,1.0
2014-10-15,26.37,26.52,24.97,25.73,217061,5.274,5.304,4.994,5.146,1085305,0.0,1.0
2014-10-16,26.39,26.51,26.11,26.12,205589,5.278,5.302,5.222,5.224,1027945,0.0,1.0
2014-10-17,26.29,26.77,26.15,26.77,183224,5.258,5.354,5.23,5.354,916120,0.0,1.0
2014-10-20,26.09,26.39,25.87,26.2,141641,5.218,5.278,5.174,5.24,708205,0.0,1.0
2014-10-21,26.3,26.4,26.06,26.19,97277,5.26,5.28,5.212,5.238,486385,0.0,1.0
2014-10-22,25.8,26.77,25.61,26.32,78972,5.16,5.354,5.122,5.264,394860,0.0,1.0
2014-10-23,26.45,26.5,25.98,25.98,141813,5.29,5.3,5.196,5.196,709065,0.0,1.0
2014-10-24,26.52,26.61,26.32,26.51,87733,5.304,5.322,5.264,5.302,438665,0.0,1.0
2014-10-27,26.56,26.65,26.22,26.43,84374,5.312,5.33,5.244,5.286,421870,0.0,1.0
2014-10-28,27.57,27.58,26.262,26.72,156974,5.514,5.516,5.2524,5.344,784870,0.0,1.0
2014-10-29,27.585,28.0,27.4,27.66,81972,5.517,5.6,5.48,5.532,409860,0.0,1.0
2014-10-30,27.92,29.01,27.48,27.99,199625,5.584,5.802,5.496,5.598,998125,0.0,1.0
2014-10-31,27.99,28.74,27.87,28.7,154118,5.598,5.748,5.574,5.74,770590,0.0,1.0
2014-11-03,28.41,28.47,27.69,27.91,257756,5.682,5.694,5.538,5.582,1288780,0.0,1.0
2014-11-04,28.97,29.0,28.36,28.36,138205,5.794,5.8,5.672,5.672,691025,0.0,1.0
2014-11-05,28.87,29.09,28.59,29.09,111007,5.774,5.818,5.718,5.818,555035,0.0,1.0
2014-11-06,28.93,28.98,28.8,28.86,74406,5.786,5.796,5.76,5.772,372030,0.0,1.0
2014-11-07,28.69,28.995,28.47,28.995,74967,5.738,5.799,5.694,5.799,374835,0.0,1.0
2014-11-10,28.92,28.96,28.64,28.73,83769,5.784,5.792,5.728,5.746,418845,0.0,1.0
2014-11-11,28.78,29.16,28.55,28.86,117690,5.756,5.832,5.71,5.772,588450,0.0,1.0
2014-11-12,28.92,28.99,28.62,28.62,58512,5.784,5.798,5.724,5.724,292560,0.0,1.0
2014-11-13,28.65,28.99,28.48,28.89,53603,5.73,5.798,5.696,5.778,268015,0.0,1.0
2014-11-14,28.61,28.9,28.19,28.66,92360,5.722,5.78,5.638,5.732,461800,0.0,1.0
2014-11-17,27.97,28.48,27.97,28.48,63732,5.594,5.696,5.594,5.696,318660,0.0,1.0
2014-11-18,27.78,28.32,27.49,28.05,61520,5.556,5.664,5.498,5.61,307600,0.0,1.0
2014-11-19,27.34,27.915,27.23,27.81,64780,5.468,5.583,5.446,5.562,323900,0.0,1.0
2014-11-20,27.46,27.5499,27.13,27.13,71020,5.492,5.50998,5.426,5.426,355100,0.0,1.0
2014-11-21,27.64,28.415,27.21,27.85,183819,5.528,5.683,5.442,5.57,919095,0.0,1.0
2014-11-24,27.96,28.04,27.68,27.68,99543,5.592,5.608,5.536,5.536,497715,0.0,1.0
2014-11-25,27.86,28.4,27.63,27.98,99216,5.572,5.68,5.526,5.596,496080,0.0,1.0
2014-11-26,28.11,28.119,27.67,27.81,89312,5.622,5.6238,5.534,5.562,446560,0.0,1.0
2014-11-28,28.03,28.4,27.45,28.06,70763,5.606,5.68,5.49,5.612,353815,0.0,1.0
2014-12-01,27.46,28.0589,27.375,28.03,165242,5.492,5.61178,5.475,5.606,826210,0.0,1.0
2014-12-02,27.62,28.13,27.39,27.54,246055,5.524,5.626,5.478,5.508,1230275,0.0,1.0
2014-12-03,28.2,28.39,27.42,27.71,158297,5.64,5.678,5.484,5.542,791485,0.0,1.0
2014-12-04,28.27,28.46,27.91,28.13,121890,5.654,5.692,5.582,5.626,609450,0.0,1.0
2014-12-05,28.6,28.65,28.26,28.26,162924,5.72,5.73,5.652,5.652,814620,0.0,1.0
2014-12-08,28.22,28.96,28.0,28.5,136890,5.644,5.792,5.6,5.7,684450,0.0,1.0
2014-12-09,28.41,28.46,27.7,27.89,123982,5.682,5.692,5.54,5.578,619910,0.0,1.0
2014-12-10,27.94,28.69,27.81,28.31,113373,5.588,5.738,5.562,5.662,566865,0.0,1.0
2014-12-11,28.25,28.615,27.975,28.07,134415,5.65,5.723,5.595,5.614,672075,0.0,1.0
2014-12-12,27.8,28.12,27.7,27.9,174119,5.56,5.624,5.54,5.58,870595,0.0,1.0
2014-12-15,26.66,28.01,26.62,27.92,154655,5.332,5.602,5.324,5.584,773275,0.0,1.0
2014-12-16,26.38,27.03,26.37,26.64,178777,5.276,5.406,5.274,5.328,893885,0.0,1.0
2014-12-17,27.42,27.43,26.19,26.31,202461,5.484,5.486,5.238,5.262,1012305,0.0,1.0
2014-12-18,27.83,27.95,27.48,27.71,142469,5.566,5.59,5.496,5.542,712345,0.0,1.0
2014-12-19,27.98,28.14,27.62,27.75,314955,5.596,5.628,5.524,5.55,1574775,0.0,1.0
2014-12-22,28.44,28.46,27.665,27.97,128791,5.688,5.692,5.533,5.594,643955,0.0,1.0
2014-12-23,28.48,28.99,28.39,28.65,151560,5.696,5.798,5.678,5.73,757800,0.0,1.0
2014-12-24,28.69,28.77,27.98,28.5,92580,5.738,5.754,5.596,5.7,462900,0.0,1.0
2014-12-26,28.68,28.95,28.4101,28.69,88122,5.736,5.79,5.68202,5.738,440610,0.0,1.0
2014-12-29,29.1,29.17,28.61,28.7,116220,5.82,5.834,5.722,5.74,581100,0.0,1.0
2014-12-30,29.01,29.18,28.81,28.95,90292,5.802,5.836,5.762,5.79,451460,0.0,1.0
2014-12-31,28.71,29.27,28.63,29.13,111330,5.742,5.854,5.726,5.826,556650,0.0,1.0
2015-01-02,28.07,28.99,27.73,28.92,104100,5.614,5.798,5.546,5.784,520500,0.0,1.0
2015-01-05,28.64,28.79,27.93,27.93,162022,5.728,5.758,5.586,5.586,810110,0.0,1.0
2015-01-06,28.77,29.13,28.14,28.75,263664,5.754,5.826,5.628,5.75,1318320,0.0,1.0
2015-01-07,29.04,29.27,27.94,28.89,265125,5.808,5.854,5.588,5.778,1325625,0.0,1.0
2015-01-08,29.67,30.14,29.05,29.31,246540,5.934,6.028,5.81,5.862,1232700,0.0,1.0
2015-01-09,29.58,29.98,29.4,29.72,81048,5.916,5.996,5.88,5.944,405240,0.0,1.0
2015-01-12,29.7,29.99,29.34,29.48,136142,5.94,5.998,5.868,5.896,680710,0.0,1.0
2015-01-13,29.99,30.485,29.69,29.98,179854,5.998,6.097,5.938,5.996,899270,0.0,1.0
2015-01-14,30.01,30.19,29.47,29.63,110997,6.002,6.038,5.894,5.926,554985,0.0,1.0
2015-01-15,29.84,30.6,29.56,30.6,145366,5.968,6.12,5.912,6.12,726830,0.0,1.0
2015-01-16,30.9,30.98,29.75,29.75,208891,6.18,6.196,5.95,5.95,1044455,0.0,1.0
2015-01-20,30.27,30.975,30.26,30.95,138013,6.054,6.195,6.052,6.19,690065,0.0,1.0
2015-01-21,30.37,30.55,29.69,30.19,196962,6.074,6.11,5.938,6.038,984810,0.0,1.0
2015-01-22,30.585,30.79,30.06,30.49,110815,6.117,6.158,6.012,6.098,554075,0.0,1.0
2015-01-23,30.43,31.0,30.39,30.66,73309,6.086,6.2,6.078,6.132,366545,0.0,1.0
2015-01-26,30.43,30.66,30.04,30.35,68958,6.086,6.132,6.008,6.07,344790,0.0,1.0
2015-01-27,30.76,30.9,29.9608,30.1,108910,6.152,6.18,5.99216,6.02,544550,0.0,1.0
2015-01-28,30.26,30.98,30.06,30.98,178188,6.052,6.196,6.012,6.196,890940,0.0,1.0
2015-01-29,30.76,30.85,30.15,30.34,67940,6.152,6.17,6.03,6.068,339700,0.0,1.0
2015-01-30,29.38,30.62,29.29,30.49,161036,5.876,6.124,5.858,6.098,805180,0.0,1.0
2015-02-02,29.94,30.1,29.04,29.37,113366,5.988,6.02,5.808,5.874,566830,0.0,1.0
2015-02-03,30.96,31.0,30.03,30.16,193619,6.192,6.2,6.006,6.032,968095,0.0,1.0
2015-02-04,30.73,31.41,30.62,30.73,139615,6.146,6.282,6.124,6.146,698075,0.0,1.0
2015-02-05,31.2,31.2,30.48,30.88,124089,6.24,6.24,6.096,6.176,620445,0.0,1.0
2015-02-06,31.56,31.57,30.96,31.27,226373,6.312,6.314,6.192,6.254,1131865,0.0,1.0
2015-02-09,30.89,31.65,30.87,31.37,78438,6.178,6.33,6.174,6.274,392190,0.0,1.0
2015-02-10,30.93,31.15,30.22,31.15,147142,6.186,6.23,6.044,6.23,735710,0.0,1.0
2015-02-11,31.16,31.22,30.52,30.8,67154,6.232,6.244,6.104,6.16,335770,0.0,1.0
2015-02-12,31.39,31.53,31.17,31.34,56347,6.278,6.306,6.234,6.268,281735,0.0,1.0
2015-02-13,31.34,31.58,31.04,31.37,62343,6.268,6.316,6.208,6.274,311715,0.0,1.0
2015-02-17,31.67,31.96,31.14,31.43,98447,6.334,6.392,6.228,6.286,492235,0.0,1.0
2015-02-18,32.03,32.15,31.47,31.52,94253,6.406,6.43,6.294,6.304,471265,0.0,1.0
2015-02-19,32.25,32.45,31.7,32.06,60109,6.45,6.49,6.34,6.412,300545,0.0,1.0
2015-02-20,32.2,32.23,31.5,32.2,166274,6.44,6.446,6.3,6.44,831370,0.0,1.0
2015-02-23,32.07,32.26,31.845,32.15,105832,6.414,6.452,6.369,6.43,529160,0.0,1.0
2015-02-24,33.73,34.0,32.005,32.67,378049,6.746,6.8,6.401,6.534,1890245,0.0,1.0
2015-02-25,35.0,35.63,33.86,34.0,369884,7.0,7.126,6.772,6.8,1849420,0.0,1.0
2015-02-26,35.6,35.64,34.68,35.09,386752,7.12,7.128,6.936,7.018,1933760,0.0,1.0
2015-02-27,34.9,35.68,34.9,35.46,140415,6.98,7.136,6.98,7.092,702075,0.0,1.0
2015-03-02,34.99,35.2,34.4783,34.72,150724,6.998,7.04,6.89566,6.944,753620,0.0,1.0
2015-03-03,34.92,35.05,34.65,34.99,199849,6.984,7.01,6.93,6.998,999245,0.0,1.0
2015-03-04,35.05,35.065,34.57,34.71,93291,7.01,7.013,6.914,6.942,466455,0.0,1.0
2015-03-05,35.05,35.07,34.638,34.98,136948,7.01,7.014,6.9276,6.996,684740,0.0,1.0
2015-03-06,34.76,35.06,34.57,34.69,126782,6.952,7.012,6.914,6.938,633910,0.0,1.0
2015-03-09,35.06,35.2,34.68,34.78,76131,7.012,7.04,6.936,6.956,380655,0.0,1.0
2015-03-10,34.67,35.0,34.53,34.82,75661,6.934,7.0,6.906,6.964,378305,0.0,1.0
2015-03-11,34.83,34.9,34.34,34.64,142382,6.966,6.98,6.868,6.928,711910,0.0,1.0
2015-03-12,35.7,35.77,35.02,35.07,177403,7.14,7.154,7.004,7.014,887015,0.0,1.0
2015-03-13,35.32,35.68,34.93,35.57,175853,7.064,7.136,6.986,7.114,879265,0.0,1.0
2015-03-16,35.59,35.82,35.41,35.41,74529,7.118,7.164,7.082,7.082,372645,0.0,1.0
2015-03-17,35.32,35.44,35.15,35.4,138492,7.064,7.088,7.03,7.08,692460,0.0,1.0
2015-03-18,35.67,36.0,35.07,35.19,131441,7.134,7.2,7.014,7.038,657205,0.0,1.0
2015-03-19,36.17,36.298,35.515,35.54,120818,7.234,7.2596,7.103,7.108,604090,0.0,1.0
2015-03-20,37.19,37.29,36.305,36.38,304061,7.438,7.458,7.261,7.276,1520305,0.0,1.0
2015-03-23,37.42,37.52,37.03,37.11,123136,7.484,7.504,7.406,7.422,615680,0.0,1.0
2015-03-24,37.43,39.36,37.26,37.55,193728,7.486,7.872,7.452,7.51,968640,0.0,1.0
2015-03-25,36.71,38.025,36.61,37.38,202382,7.342,7.605,7.322,7.476,1011910,0.0,1.0
2015-03-26,36.79,37.15,36.53,36.53,126858,7.358,7.43,7.306,7.306,634290,0.0,1.0
2015-03-27,36.49,36.81,35.93,36.7,141726,7.298,7.362,7.186,7.34,708630,0.0,1.0
2015-03-30,37.18,37.37,36.46,36.58,102103,7.436,7.474,7.292,7.316,510515,0.0,1.0
2015-03-31,37.2,37.49,36.79,36.9,117658,7.44,7.498,7.358,7.38,588290,0.0,1.0
2015-04-01,36.51,37.14,36.09,37.01,132137,7.302,7.428,7.218,7.402,660685,0.0,1.0
2015-04-02,35.99,37.035,35.93,36.51,203903,7.198,7.407,7.186,7.302,1019515,0.0,1.0
2015-04-06,35.64,35.96,35.505,35.86,219394,7.128,7.192,7.101,7.172,1096970,0.0,1.0
2015-04-07,35.49,35.79,35.37,35.5,233980,7.098,7.158,7.074,7.1,1169900,0.0,1.0
2015-04-08,35.55,35.63,35.24,35.49,319648,7.11,7.126,7.048,7.098,1598240,0.0,1.0
2015-04-09,34.73,35.66,34.68,35.49,189171,6.946,7.132,6.936,7.098,945855,0.0,1.0
2015-04-10,34.21,35.03,34.14,34.73,212403,6.842,7.006,6.828,6.946,1062015,0.0,1.0
2015-04-13,33.38,34.4,33.18,34.18,349119,6.676,6.88,6.636,6.836,1745595,0.0,1.0
2015-04-14,34.37,34.54,33.34,33.41,206136,6.874,6.908,6.668,6.682,1030680,0.0,1.0
2015-04-15,34.33,34.61,34.21,34.61,116419,6.866,6.922,6.842,6.922,582095,0.0,1.0
2015-04-16,34.36,34.7,34.15,34.15,119998,6.872,6.94,6.83,6.83,599990,0.0,1.0
2015-04-17,33.29,34.13,33.28,34.1,107689,6.658,6.826,6.656,6.82,538445,0.0,1.0
2015-04-20,33.66,34.06,33.35,33.5,86136,6.732,6.812,6.67,6.7,430680,0.0,1.0
2015-04-21,33.25,34.08,33.21,33.7,72177,6.65,6.816,6.642,6.74,360885,0.0,1.0
2015-04-22,33.14,33.62,32.85,33.2,125746,6.628,6.724,6.57,6.64,628730,0.0,1.0
2015-04-23,33.65,33.69,32.825,33.0,236377,6.73,6.738,6.565,6.6,1181885,0.0,1.0
2015-04-24,33.66,33.77,33.21,33.54,106568,6.732,6.754,6.642,6.708,532840,0.0,1.0
2015-04-27,33.9,34.17,33.32,33.82,203770,6.78,6.834,6.664,6.764,1018850,0.0,1.0
2015-04-28,34.15,34.34,33.65,33.87,120012,6.83,6.868,6.73,6.774,600060,0.0,1.0
2015-04-29,34.19,34.29,33.69,33.85,148349,6.838,6.858,6.738,6.77,741745,0.0,1.0
2015-04-30,34.43,34.84,33.66,33.69,330851,6.886,6.968,6.732,6.738,1654255,0.0,1.0
2015-05-01,34.39,34.68,32.83,34.68,233490,6.878,6.936,6.566,6.936,1167450,0.0,1.0
2015-05-04,34.68,35.04,33.6301,34.53,194503,6.936,7.008,6.72602,6.906,972515,0.0,1.0
2015-05-05,34.0,34.76,33.71,34.6,157687,6.8,6.952,6.742,6.92,788435,0.0,1.0
2015-05-06,34.36,34.4,33.87,34.02,165622,6.872,6.88,6.774,6.804,828110,0.0,1.0
2015-05-07,34.66,35.07,34.23,34.23,159968,6.932,7.014,6.846,6.846,799840,0.0,1.0
2015-05-08,34.59,35.12,34.34,34.96,123135,6.918,7.024,6.868,6.992,615675,0.0,1.0
2015-05-11,34.92,35.23,34.64,34.64,172435,6.984,7.046,6.928,6.928,862175,0.0,1.0
2015-05-12,34.17,34.95,33.96,34.72,114385,6.834,6.99,6.792,6.944,571925,0.0,1.0
2015-05-13,34.1,34.5,33.9,34.41,63462,6.82,6.9,6.78,6.882,317310,0.0,1.0
2015-05-14,34.74,34.75,34.16,34.16,54273,6.948,6.95,6.832,6.832,271365,0.0,1.0
2015-05-15,34.53,35.26,34.37,34.76,73436,6.906,7.052,6.874,6.952,367180,0.0,1.0
2015-05-18,34.79,34.97,34.31,34.53,85708,6.958,6.994,6.862,6.906,428540,0.0,1.0
2015-05-19,34.97,35.05,34.39,34.8,108852,6.994,7.01,6.878,6.96,544260,0.0,1.0
2015-05-20,35.29,35.42,35.04,35.12,75054,7.058,7.084,7.008,7.024,375270,0.0,1.0
2015-05-21,35.46,35.48,35.03,35.22,128239,7.092,7.096,7.006,7.044,641195,0.0,1.0
2015-05-22,35.08,35.57,34.95,35.35,114601,7.016,7.114,6.99,7.07,573005,0.0,1.0
2015-05-26,35.09,35.23,34.74,34.99,125893,7.018,7.046,6.948,6.998,629465,0.0,1.0
2015-05-27,35.76,35.78,34.74,35.06,120097,7.152,7.156,6.948,7.012,600485,0.0,1.0
2015-05-28,35.7,35.7,35.11,35.56,102707,7.14,7.14,7.022,7.112,513535,0.0,1.0
2015-05-29,35.9,36.0,34.978,35.43,177413,7.18,7.2,6.9956,7.086,887065,0.0,1.0
2015-06-01,35.86,36.46,35.4,36.0,159609,7.172,7.292,7.08,7.2,798045,0.0,1.0
2015-06-02,35.36,35.98,35.24,35.68,78886,7.072,7.196,7.048,7.136,394430,0.0,1.0
2015-06-03,35.59,35.9,35.29,35.51,94305,7.118,7.18,7.058,7.102,471525,0.0,1.0
2015-06-04,35.01,35.5465,34.94,35.29,119057,7.002,7.1093,6.988,7.058,595285,0.0,1.0
2015-06-05,35.03,35.13,34.6,35.0,116315,7.006,7.026,6.92,7.0,581575,0.0,1.0
2015-06-08,34.44,34.93,34.4,34.85,65635,6.888,6.986,6.88,6.97,328175,0.0,1.0
2015-06-09,33.98,34.55,33.73,34.36,149156,6.796,6.91,6.746,6.872,745780,0.0,1.0
2015-06-10,34.62,35.13,34.16,34.16,253832,6.924,7.026,6.832,6.832,1269160,0.0,1.0
2015-06-11,34.59,34.7588,34.34,34.6,76552,6.918,6.95176,6.868,6.92,382760,0.0,1.0
2015-06-12,34.48,34.7099,34.26,34.53,56334,6.896,6.94198,6.852,6.906,281670,0.0,1.0
2015-06-15,34.04,34.32,33.7,34.13,76992,6.808,6.864,6.74,6.826,384960,0.0,1.0
2015-06-16,34.13,34.34,33.88,33.92,96894,6.826,6.868,6.776,6.784,484470,0.0,1.0
2015-06-17,34.06,34.34,33.75,34.26,135890,6.812,6.868,6.75,6.852,679450,0.0,1.0
2015-06-18,35.05,35.09,34.08,34.19,395640,7.01,7.018,6.816,6.838,1978200,0.0,1.0
2015-06-19,35.19,35.32,34.76,35.16,186688,7.038,7.064,6.952,7.032,933440,0.0,1.0
2015-06-22,35.77,35.93,35.1601,35.39,123745,7.154,7.186,7.03202,7.078,618725,0.0,1.0
2015-06-23,35.77,36.21,35.57,35.77,101774,7.154,7.242,7.114,7.154,508870,0.0,1.0
2015-06-24,35.73,35.85,35.62,35.74,85088,7.146,7.17,7.124,7.148,425440,0.0,1.0
2015-06-25,36.28,36.4,35.67,35.81,237675,7.256,7.28,7.134,7.162,1188375,0.0,1.0
2015-06-26,35.82,36.35,35.63,36.28,840335,7.164,7.27,7.126,7.256,4201675,0.0,1.0
2015-06-29,34.51,35.854,34.49,35.7,95417,6.902,7.1708,6.898,7.14,477085,0.0,1.0
2015-06-30,34.58,35.202,34.2801,34.85,162265,6.916,7.0404,6.85602,6.97,811325,0.0,1.0
2015-07-01,35.23,35.26,34.5,34.82,170786,7.046,7.052,6.9,6.964,853930,0.0,1.0
2015-07-02,34.84,35.81,34.74,35.25,104964,6.968,7.162,6.948,7.05,524820,0.0,1.0
2015-07-06,35.37,35.45,34.485,34.58,177041,7.074,7.09,6.897,6.916,885205,0.0,1.0
2015-07-07,35.33,35.7,34.74,35.39,133144,7.066,7.14,6.948,7.078,665720,0.0,1.0
2015-07-08,35.14,35.69,34.74,34.89,208223,7.028,7.138,6.948,6.978,1041115,0.0,1.0
2015-07-09,35.59,35.96,35.28,35.58,140048,7.118,7.192,7.056,7.116,700240,0.0,1.0
2015-07-10,36.39,36.46,35.51,35.61,117761,7.278,7.292,7.102,7.122,588805,0.0,1.0
2015-07-13,36.65,36.82,36.19,36.5,132923,7.33,7.364,7.238,7.3,664615,0.0,1.0
2015-07-14,36.38,36.81,36.34,36.66,58836,7.276,7.362,7.268,7.332,294180,0.0,1.0
2015-07-15,36.52,36.68,36.11,36.35,71500,7.304,7.336,7.222,7.27,357500,0.0,1.0
2015-07-16,36.9,37.138,36.32,37.0,293392,7.38,7.4276,7.264,7.4,1466960,0.0,1.0
2015-07-17,37.23,37.31,36.75,36.95,120898,7.446,7.462,7.35,7.39,604490,0.0,1.0
2015-07-20,37.18,37.3,36.99,37.22,125433,7.436,7.46,7.398,7.444,627165,0.0,1.0
2015-07-21,37.06,37.63,36.82,37.15,97957,7.412,7.526,7.364,7.43,489785,0.0,1.0
2015-07-22,37.2,37.4,36.935,36.98,82131,7.44,7.48,7.387,7.396,410655,0.0,1.0
2015-07-23,36.3,37.09,36.23,37.07,74198,7.26,7.418,7.246,7.414,370990,0.0,1.0
2015-07-24,35.71,36.425,35.58,36.26,90516,7.142,7.285,7.116,7.252,452580,0.0,1.0
2015-07-27,35.645,35.98,35.275,35.62,83665,7.129,7.196,7.055,7.124,418325,0.0,1.0
2015-07-28,35.84,36.04,35.07,35.75,99411,7.168,7.208,7.014,7.15,497055,0.0,1.0
2015-07-29,36.82,37.08,35.66,35.83,121012,7.364,7.416,7.132,7.166,605060,0.0,1.0
2015-07-30,37.52,38.07,35.03,37.25,282308,7.504,7.614,7.006,7.45,1411540,0.0,1.0
2015-07-31,38.77,39.05,37.45,37.72,296106,7.754,7.81,7.49,7.544,1480530,0.0,1.0
2015-08-03,38.17,38.985,37.375,38.88,148652,7.634,7.797,7.475,7.776,743260,0.0,1.0
2015-08-04,38.43,38.62,37.91,38.12,127890,7.686,7.724,7.582,7.624,639450,0.0,1.0
2015-08-05,38.43,38.97,38.24,38.66,167495,7.686,7.794,7.648,7.732,837475,0.0,1.0
2015-08-06,37.44,38.73,37.38,38.57,106088,7.488,7.746,7.476,7.714,530440,0.0,1.0
2015-08-07,37.37,37.52,36.87,37.17,112243,7.474,7.504,7.374,7.434,561215,0.0,1.0
2015-08-10,37.5,37.94,36.415,37.56,157425,7.5,7.588,7.283,7.512,787125,0.0,1.0
2015-08-11,37.35,37.69,35.93,37.37,84135,7.47,7.538,7.186,7.474,420675,0.0,1.0
2015-08-12,37.3,37.47,36.78,37.18,105001,7.46,7.494,7.356,7.436,525005,0.0,1.0
2015-08-13,37.11,37.44,36.9,37.29,95759,7.422,7.488,7.38,7.458,478795,0.0,1.0
2015-08-14,37.13,37.67,36.73,37.11,156811,7.426,7.534,7.346,7.422,784055,0.0,1.0
2015-08-17,37.61,37.61,36.72,37.11,101321,7.522,7.522,7.344,7.422,506605,0.0,1.0
2015-08-18,36.94,37.765,36.82,37.64,113356,7.388,7.553,7.364,7.528,566780,0.0,1.0
2015-08-19,37.08,37.28,36.5,36.82,161829,7.416,7.456,7.3,7.364,809145,0.0,1.0
2015-08-20,37.36,37.73,36.275,36.81,170974,7.472,7.546,7.255,7.362,854870,0.0,1.0
2015-08-21,36.55,37.71,36.39,36.7,254459,7.31,7.542,7.278,7.34,1272295,0.0,1.0
2015-08-24,35.65,37.19,34.024,34.79,315195,7.13,7.438,6.8048,6.958,1575975,0.0,1.0
2015-08-25,34.79,37.22,34.73,36.89,193992,6.958,7.444,6.946,7.378,969960,0.0,1.0
2015-08-26,35.66,35.94,34.29,35.62,156699,7.132,7.188,6.858,7.124,783495,0.0,1.0
2015-08-27,37.17,37.2,35.04,35.9,374074,7.434,7.44,7.008,7.18,1870370,0.0,1.0
2015-08-28,36.47,36.91,36.21,36.72,119358,7.294,7.382,7.242,7.344,596790,0.0,1.0
2015-08-31,36.18,36.535,35.88,36.45,121935,7.236,7.307,7.176,7.29,609675,0.0,1.0
2015-09-01,36.15,36.32,35.55,35.55,164357,7.23,7.264,7.11,7.11,821785,0.0,1.0
2015-09-02,37.07,37.1,35.88,36.59,181692,7.414,7.42,7.176,7.318,908460,0.0,1.0
2015-09-03,36.5,37.12,36.26,37.08,95967,7.3,7.424,7.252,7.416,479835,0.0,1.0
2015-09-04,36.01,36.48,35.73,35.99,53512,7.202,7.296,7.146,7.198,267560,0.0,1.0
2015-09-08,37.46,37.54,36.335,36.51,141347,7.492,7.508,7.267,7.302,706735,0.0,1.0
2015-09-09,37.11,38.06,36.95,37.79,163744,7.422,7.612,7.39,7.558,818720,0.0,1.0
2015-09-10,37.04,37.5,36.95,37.06,99320,7.408,7.5,7.39,7.412,496600,0.0,1.0
2015-09-11,37.98,38.02,36.77,36.77,125669,7.596,7.604,7.354,7.354,628345,0.0,1.0
2015-09-14,37.67,38.1,37.61,37.98,52511,7.534,7.62,7.522,7.596,262555,0.0,1.0
2015-09-15,38.47,38.54,37.805,37.81,85243,7.694,7.708,7.561,7.562,426215,0.0,1.0
2015-09-16,38.2,38.81,37.901,38.55,84588,7.64,7.762,7.5802,7.71,422940,0.0,1.0
2015-09-17,38.38,38.83,38.13,38.13,102158,7.676,7.766,7.626,7.626,510790,0.0,1.0
2015-09-18,37.5,38.25,37.28,37.69,266162,7.5,7.65,7.456,7.538,1330810,0.0,1.0
2015-09-21,38.49,38.6,37.77,37.8,138237,7.698,7.72,7.554,7.56,691185,0.0,1.0
2015-09-22,38.36,38.46,37.73,38.12,128122,7.672,7.692,7.546,7.624,640610,0.0,1.0
2015-09-23,38.82,38.87,38.1,38.52,101858,7.764,7.774,7.62,7.704,509290,0.0,1.0
2015-09-24,39.15,39.28,38.43,38.43,195862,7.83,7.856,7.686,7.686,979310,0.0,1.0
2015-09-25,39.81,40.68,39.09,39.51,255268,7.962,8.136,7.818,7.902,1276340,0.0,1.0
2015-09-28,38.0,39.88,37.74,39.58,187153,7.6,7.976,7.548,7.916,935765,0.0,1.0
2015-09-29,37.43,38.09,36.67,38.02,177068,7.486,7.618,7.334,7.604,885340,0.0,1.0
2015-09-30,36.93,38.32,36.8,37.86,230415,7.386,7.664,7.36,7.572,1152075,0.0,1.0
2015-10-01,36.49,37.145,36.07,36.92,214773,7.298,7.429,7.214,7.384,1073865,0.0,1.0
2015-10-02,37.91,37.91,35.91,36.2,326915,7.582,7.582,7.182,7.24,1634575,0.0,1.0
2015-10-05,38.48,38.73,37.8,38.04,164423,7.696,7.746,7.56,7.608,822115,0.0,1.0
2015-10-06,38.3,38.55,37.91,38.5,122094,7.66,7.71,7.582,7.7,610470,0.0,1.0
2015-10-07,39.17,39.58,38.33,38.5,322699,7.834,7.916,7.666,7.7,1613495,0.0,1.0
2015-10-08,39.12,39.32,38.75,39.06,225508,7.824,7.864,7.75,7.812,1127540,0.0,1.0
2015-10-09,40.0,40.1,38.91,38.91,119058,8.0,8.02,7.782,7.782,595290,0.0,1.0
2015-10-12,40.58,40.73,39.96,40.17,114695,8.116,8.146,7.992,8.034,573475,0.0,1.0
2015-10-13,40.19,40.89,40.11,40.51,204803,8.038,8.178,8.022,8.102,1024015,0.0,1.0
2015-10-14,39.84,40.79,39.745,40.25,135528,7.968,8.158,7.949,8.05,677640,0.0,1.0
2015-10-15,40.69,40.75,39.81,39.99,91168,8.138,8.15,7.962,7.998,455840,0.0,1.0
2015-10-16,40.92,41.34,40.35,40.98,155550,8.184,8.268,8.07,8.196,777750,0.0,1.0
2015-10-19,40.9,41.0396,39.011,40.75,117245,8.18,8.20792,7.8022,8.15,586225,0.0,1.0
2015-10-20,40.61,41.29,40.35,40.91,136527,8.122,8.258,8.07,8.182,682635,0.0,1.0
2015-10-21,39.98,40.945,38.52,40.84,109702,7.996,8.189,7.704,8.168,548510,0.0,1.0
2015-10-22,40.04,40.65,39.84,40.17,211491,8.008,8.13,7.968,8.034,1057455,0.0,1.0
2015-10-23,41.41,41.59,40.4,40.65,190146,8.282,8.318,8.08,8.13,950730,0.0,1.0
2015-10-26,41.09,41.75,41.0,41.52,240427,8.218,8.35,8.2,8.304,1202135,0.0,1.0
2015-10-27,40.5,41.19,40.42,41.02,170130,8.1,8.238,8.084,8.204,850650,0.0,1.0
2015-10-28,41.83,41.89,38.68,40.55,259691,8.366,8.378,7.736,8.11,1298455,0.0,1.0
2015-10-29,45.02,46.18,41.62,41.95,615360,9.004,9.236,8.324,8.39,3076800,0.0,1.0
2015-10-30,44.26,45.01,43.86,45.0,263430,8.852,9.002,8.772,9.0,1317150,0.0,1.0
2015-11-02,45.63,45.94,44.29,44.29,197456,9.126,9.188,8.858,8.858,987280,0.0,1.0
2015-11-03,45.62,45.9899,45.06,45.84,176390,9.124,9.19798,9.012,9.168,881950,0.0,1.0
2015-11-04,44.35,45.85,44.13,45.85,159847,8.87,9.17,8.826,9.17,799235,0.0,1.0
2015-11-05,44.94,45.19,44.34,44.5,325767,8.988,9.038,8.868,8.9,1628835,0.0,1.0
2015-11-06,45.49,45.84,44.47,44.73,131658,9.098,9.168,8.894,8.946,658290,0.0,1.0
2015-11-09,44.74,45.5,43.51,45.5,191783,8.948,9.1,8.702,9.1,958915,0.0,1.0
2015-11-10,45.0,45.89,44.085,44.69,206183,9.0,9.178,8.817,8.938,1030915,0.0,1.0
2015-11-11,44.35,45.73,43.76,45.25,253843,8.87,9.146,8.752,9.05,1269215,0.0,1.0
2015-11-12,44.0,44.62,43.52,44.06,222874,8.8,8.924,8.704,8.812,1114370,0.0,1.0
2015-11-13,43.85,44.22,43.47,43.83,106428,8.77,8.844,8.694,8.766,532140,0.0,1.0
2015-11-16,44.13,44.2,43.56,43.74,174782,8.826,8.84,8.712,8.748,873910,0.0,1.0
2015-11-17,44.88,45.6,44.37,45.31,239081,8.976,9.12,8.874,9.062,1195405,0.0,1.0
2015-11-18,45.28,45.36,44.41,45.24,174992,9.056,9.072,8.882,9.048,874960,0.0,1.0
2015-11-19,44.67,45.19,44.65,45.18,152207,8.934,9.038,8.93,9.036,761035,0.0,1.0
2015-11-20,44.89,45.12,44.45,44.97,316066,8.978,9.024,8.89,8.994,1580330,0.0,1.0
2015-11-23,44.56,45.05,44.42,44.82,284645,8.912,9.01,8.884,8.964,1423225,0.0,1.0
2015-11-24,44.74,45.07,43.72,44.35,324111,8.948,9.014,8.744,8.87,1620555,0.0,1.0
2015-11-25,46.25,46.285,44.23,44.69,283915,9.25,9.257,8.846,8.938,1419575,0.0,1.0
2015-11-27,46.39,46.69,45.6,46.26,146417,9.278,9.338,9.12,9.252,732085,0.0,1.0
2015-11-30,46.77,47.05,46.18,46.48,149895,9.354,9.41,9.236,9.296,749475,0.0,1.0
2015-12-01,46.64,47.55,46.45,46.87,283062,9.328,9.51,9.29,9.374,1415310,0.0,1.0
2015-12-02,46.73,47.15,46.31,46.51,179433,9.346,9.43,9.262,9.302,897165,0.0,1.0
2015-12-03,45.55,47.85,45.1,46.81,400961,9.11,9.57,9.02,9.362,2004805,0.0,1.0
2015-12-04,46.18,46.47,45.13,45.54,114644,9.236,9.294,9.026,9.108,573220,0.0,1.0
2015-12-07,45.64,46.12,45.24,46.05,122939,9.128,9.224,9.048,9.21,614695,0.0,1.0
2015-12-08,45.54,45.94,45.01,45.28,124481,9.108,9.188,9.002,9.056,622405,0.0,1.0
2015-12-09,44.91,45.903,44.85,45.37,115116,8.982,9.1806,8.97,9.074,575580,0.0,1.0
2015-12-10,44.82,45.3123,44.48,45.01,184526,8.964,9.06246,8.896,9.002,922630,0.0,1.0
2015-12-11,45.06,45.08,43.35,44.13,195902,9.012,9.016,8.67,8.826,979510,0.0,1.0
2015-12-14,46.0,46.09,44.83,45.1,198532,9.2,9.218,8.966,9.02,992660,0.0,1.0
2015-12-15,46.99,47.13,46.01,46.48,265799,9.398,9.426,9.202,9.296,1328995,0.0,1.0
2015-12-16,47.73,47.9,46.89,47.21,132211,9.546,9.58,9.378,9.442,661055,0.0,1.0
2015-12-17,46.44,47.85,46.43,47.75,119058,9.288,9.57,9.286,9.55,595290,0.0,1.0
2015-12-18,45.52,46.51,45.25,46.17,598812,9.104,9.302,9.05,9.234,2994060,0.0,1.0
2015-12-21,45.47,46.23,45.0,45.79,115404,9.094,9.246,9.0,9.158,577020,0.0,1.0
2015-12-22,45.2,45.89,44.9,45.59,259083,9.04,9.178,8.98,9.118,1295415,0.0,1.0
2015-12-23,45.25,45.52,45.06,45.38,372517,9.05,9.104,9.012,9.076,1862585,0.0,1.0
2015-12-24,45.32,45.78,44.92,45.12,76198,9.064,9.156,8.984,9.024,380990,0.0,1.0
2015-12-28,45.21,45.69,44.93,44.93,190926,9.042,9.138,8.986,8.986,954630,0.0,1.0
2015-12-29,45.72,46.07,45.17,45.48,99259,9.144,9.214,9.034,9.096,496295,0.0,1.0
2015-12-30,45.59,46.03,45.55,45.72,89481,9.118,9.206,9.11,9.144,447405,0.0,1.0
2015-12-31,44.93,46.09,44.82,45.5,107628,8.986,9.218,8.964,9.1,538140,0.0,1.0
2016-01-04,43.37,44.47,43.14,44.41,169792,8.674,8.894,8.628,8.882,848960,0.0,1.0
2016-01-05,43.99,44.5,43.3273,43.61,196918,8.798,8.9,8.66546,8.722,984590,0.0,1.0
2016-01-06,43.84,44.15,43.24,43.24,179951,8.768,8.83,8.648,8.648,899755,0.0,1.0
2016-01-07,42.52,43.63,42.31,43.05,253309,8.504,8.726,8.462,8.61,1266545,0.0,1.0
2016-01-08,42.18,42.94,40.8,42.27,293501,8.436,8.588,8.16,8.454,1467505,0.0,1.0
2016-01-11,42.47,42.98,42.28,42.37,228826,8.494,8.596,8.456,8.474,1144130,0.0,1.0
2016-01-12,43.05,43.06,42.24,42.9,249178,8.61,8.612,8.448,8.58,1245890,0.0,1.0
2016-01-13,41.42,43.38,41.05,43.24,277576,8.284,8.676,8.21,8.648,1387880,0.0,1.0
2016-01-14,42.61,42.86,41.18,41.77,248996,8.522,8.572,8.236,8.354,1244980,0.0,1.0
2016-01-15,42.69,42.69,41.14,41.43,312451,8.538,8.538,8.228,8.286,1562255,0.0,1.0
2016-01-19,43.25,43.31,42.26,43.2,280200,8.65,8.662,8.452,8.64,1401000,0.0,1.0
2016-01-20,43.18,43.405,42.17,42.58,582585,8.636,8.681,8.434,8.516,2912925,0.0,1.0
2016-01-21,43.13,44.01,42.69,43.2,290445,8.626,8.802,8.538,8.64,1452225,0.0,1.0
2016-01-22,43.77,44.105,43.48,43.99,268788,8.754,8.821,8.696,8.798,1343940,0.0,1.0
2016-01-25,42.8,44.22,42.61,43.49,120413,8.56,8.844,8.522,8.698,602065,0.0,1.0
2016-01-26,43.34,43.52,42.77,43.06,158709,8.668,8.704,8.554,8.612,793545,0.0,1.0
2016-01-27,42.23,43.51,42.01,43.1,138137,8.446,8.702,8.402,8.62,690685,0.0,1.0
2016-01-28,42.39,43.11,42.05,42.68,90924,8.478,8.622,8.41,8.536,454620,0.0,1.0
2016-01-29,43.66,43.75,42.66,42.66,275143,8.732,8.75,8.532,8.532,1375715,0.0,1.0
2016-02-01,44.24,44.45,43.145,43.44,446554,8.848,8.89,8.629,8.688,2232770,0.0,1.0
2016-02-02,44.18,44.9,43.1,43.77,248830,8.836,8.98,8.62,8.754,1244150,0.0,1.0
2016-02-03,44.89,44.94,43.81,44.77,283268,8.978,8.988,8.762,8.954,1416340,0.0,1.0
2016-02-04,45.0,45.41,43.595,44.73,249681,9.0,9.082,8.719,8.946,1248405,0.0,1.0
2016-02-05,44.49,45.51,44.01,44.8,269958,8.898,9.102,8.802,8.96,1349790,0.0,1.0
2016-02-08,44.11,44.21,42.204,43.82,656703,8.822,8.842,8.4408,8.764,3283515,0.0,1.0
2016-02-09,43.88,44.39,42.57,43.38,314062,8.776,8.878,8.514,8.676,1570310,0.0,1.0
2016-02-10,43.96,44.65,42.9,44.08,229153,8.792,8.93,8.58,8.816,1145765,0.0,1.0
2016-02-11,43.86,44.03,42.485,43.3,238348,8.772,8.806,8.497,8.66,1191740,0.0,1.0
2016-02-12,43.78,44.42,43.39,44.21,248994,8.756,8.884,8.678,8.842,1244970,0.0,1.0
2016-02-16,44.97,45.05,44.07,44.27,414385,8.994,9.01,8.814,8.854,2071925,0.0,1.0
2016-02-17,44.8,45.17,44.36,45.17,228706,8.96,9.034,8.872,9.034,1143530,0.0,1.0
2016-02-18,44.07,44.8489,43.245,44.81,235814,8.814,8.96978,8.649,8.962,1179070,0.0,1.0
2016-02-19,44.18,44.94,43.2,44.39,314842,8.836,8.988,8.64,8.878,1574210,0.0,1.0
2016-02-22,45.18,45.425,44.49,44.68,268709,9.036,9.085,8.898,8.936,1343545,0.0,1.0
2016-02-23,48.57,49.12,44.575,44.72,773529,9.714,9.824,8.915,8.944,3867645,0.0,1.0
2016-02-24,47.64,49.06,46.79,48.7,700862,9.528,9.812,9.358,9.74,3504310,0.0,1.0
2016-02-25,47.92,48.04,47.155,47.92,303271,9.584,9.608,9.431,9.584,1516355,0.0,1.0
2016-02-26,47.48,48.56,47.39,47.77,179891,9.496,9.712,9.478,9.554,899455,0.0,1.0
2016-02-29,47.09,47.78,47.04,47.67,236931,9.418,9.556,9.408,9.534,1184655,0.0,1.0
2016-03-01,47.66,47.97,47.2,47.3,446824,9.532,9.594,9.44,9.46,2234120,0.0,1.0
2016-03-02,48.97,49.21,47.03,47.43,411904,9.794,9.842,9.406,9.486,2059520,0.0,1.0
2016-03-03,48.47,49.075,48.01,48.98,223512,9.694,9.815,9.602,9.796,1117560,0.0,1.0
2016-03-04,47.46,49.05,47.37,48.51,203056,9.492,9.81,9.474,9.702,1015280,0.0,1.0
2016-03-07,49.17,49.55,46.85,47.42,564844,9.834,9.91,9.37,9.484,2824220,0.0,1.0
2016-03-08,48.49,49.17,48.24,49.03,165669,9.698,9.834,9.648,9.806,828345,0.0,1.0
2016-03-09,48.76,48.92,48.22,48.66,161005,9.752,9.784,9.644,9.732,805025,0.0,1.0
2016-03-10,47.85,49.25,47.5,48.86,164968,9.57,9.85,9.5,9.772,824840,0.0,1.0
2016-03-11,48.36,48.59,47.64,48.17,100541,9.672,9.718,9.528,9.634,502705,0.0,1.0
2016-03-14,48.39,48.82,48.0001,48.33,112814,9.678,9.764,9.60002,9.666,564070,0.0,1.0
2016-03-15,48.16,48.9899,48.07,48.29,125064,9.632,9.79798,9.614,9.658,625320,0.0,1.0
2016-03-16,48.83,49.07,48.06,48.06,137968,9.766,9.814,9.612,9.612,689840,0.0,1.0
2016-03-17,49.45,49.53,48.42,48.68,167296,9.89,9.906,9.684,9.736,836480,0.0,1.0
2016-03-18,49.47,50.0,49.06,49.65,196786,9.894,10.0,9.812,9.93,983930,0.0,1.0
2016-03-21,49.47,49.57,48.249,49.5,131693,9.894,9.914,9.6498,9.9,658465,0.0,1.0
2016-03-22,49.57,49.79,49.14,49.14,139042,9.914,9.958,9.828,9.828,695210,0.0,1.0
2016-03-23,49.6,49.8,49.25,49.36,154005,9.92,9.96,9.85,9.872,770025,0.0,1.0
2016-03-24,49.55,49.62,49.295,49.55,141163,9.91,9.924,9.859,9.91,705815,0.0,1.0
2016-03-28,50.18,50.64,49.22,49.88,144614,10.036,10.128,9.844,9.976,723070,0.0,1.0
2016-03-29,52.17,52.29,49.88,50.25,422532,10.434,10.458,9.976,10.05,2112660,0.0,1.0
2016-03-30,52.12,52.92,51.89,52.6,318097,10.424,10.584,10.378,10.52,1590485,0.0,1.0
2016-03-31,51.8,52.44,51.64,52.27,175365,10.36,10.488,10.328,10.454,876825,0.0,1.0
2016-04-01,52.55,52.68,51.02,51.44,157690,10.51,10.536,10.204,10.288,788450,0.0,1.0
2016-04-04,51.9,52.9088,51.45,52.43,135284,10.38,10.58176,10.29,10.486,676420,0.0,1.0
2016-04-05,51.39,52.09,51.25,51.63,220540,10.278,10.418,10.25,10.326,1102700,0.0,1.0
2016-04-06,52.63,52.875,51.2843,51.54,373480,10.526,10.575,10.25686,10.308,1867400,0.0,1.0
2016-04-07,51.29,52.32,51.0,52.32,172071,10.258,10.464,10.2,10.464,860355,0.0,1.0
2016-04-08,51.1,51.79,50.85,51.63,123841,10.22,10.358,10.17,10.326,619205,0.0,1.0
2016-04-11,50.75,51.26,50.67,51.22,156935,10.15,10.252,10.134,10.244,784675,0.0,1.0
2016-04-12,51.25,51.57,50.72,50.93,166689,10.25,10.314,10.144,10.186,833445,0.0,1.0
2016-04-13,51.3,52.3,50.915,51.5,145546,10.26,10.46,10.183,10.3,727730,0.0,1.0
2016-04-14,51.65,52.08,51.12,51.51,95693,10.33,10.416,10.224,10.302,478465,0.0,1.0
2016-04-15,52.16,52.26,51.41,51.41,87880,10.432,10.452,10.282,10.282,439400,0.0,1.0
2016-04-18,52.04,52.41,51.7,51.76,152870,10.408,10.482,10.34,10.352,764350,0.0,1.0
2016-04-19,51.65,52.55,51.56,52.24,144361,10.33,10.51,10.312,10.448,721805,0.0,1.0
2016-04-20,51.39,51.77,50.84,51.59,198916,10.278,10.354,10.168,10.318,994580,0.0,1.0
2016-04-21,50.3,51.28,50.02,51.28,297212,10.06,10.256,10.004,10.256,1486060,0.0,1.0
2016-04-22,51.22,51.64,50.25,50.25,196619,10.244,10.328,10.05,10.05,983095,0.0,1.0
2016-04-25,50.49,51.183,50.1,51.04,134244,10.098,10.2366,10.02,10.208,671220,0.0,1.0
2016-04-26,51.14,51.73,50.43,50.43,195461,10.228,10.346,10.086,10.086,977305,0.0,1.0
2016-04-27,51.52,51.7,50.88,50.97,108532,10.304,10.34,10.176,10.194,542660,0.0,1.0
2016-04-28,50.0,51.8199,49.82,51.13,254835,10.0,10.36398,9.964,10.226,1274175,0.0,1.0
2016-04-29,48.39,49.98,48.0,48.1,344344,9.678,9.996,9.6,9.62,1721720,0.0,1.0
2016-05-02,48.25,49.67,48.03,48.33,303348,9.65,9.934,9.606,9.666,1516740,0.0,1.0
2016-05-03,47.31,48.98,46.9,48.04,308005,9.462,9.796,9.38,9.608,1540025,0.0,1.0
2016-05-04,47.38,47.8,46.2401,47.03,222000,9.476,9.56,9.24802,9.406,1110000,0.0,1.0
2016-05-05,48.25,48.39,47.3,47.62,323570,9.65,9.678,9.46,9.524,1617850,0.0,1.0
2016-05-06,49.23,49.3,47.93,47.93,284881,9.846,9.86,9.586,9.586,1424405,0.0,1.0
2016-05-09,48.75,49.64,48.5,48.7,190286,9.75,9.928,9.7,9.74,951430,0.0,1.0
2016-05-10,48.66,48.995,48.33,48.97,78812,9.732,9.799,9.666,9.794,394060,0.0,1.0
2016-05-11,48.3,48.94,48.25,48.56,139513,9.66,9.788,9.65,9.712,697565,0.0,1.0
2016-05-12,49.1,49.22,48.1975,48.26,208397,9.82,9.844,9.6395,9.652,1041985,0.0,1.0
2016-05-13,48.67,49.4,48.44,48.97,87188,9.734,9.88,9.688,9.794,435940,0.0,1.0
2016-05-16,48.95,50.15,48.54,48.82,143385,9.79,10.03,9.708,9.764,716925,0.0,1.0
2016-05-17,47.66,48.99,47.495,48.67,192443,9.532,9.798,9.499,9.734,962215,0.0,1.0
2016-05-18,48.24,48.62,47.08,47.47,138751,9.648,9.724,9.416,9.494,693755,0.0,1.0
2016-05-19,48.07,48.625,47.29,48.07,105189,9.614,9.725,9.458,9.614,525945,0.0,1.0
2016-05-20,49.12,49.14,48.3,48.3,154717,9.824,9.828,9.66,9.66,773585,0.0,1.0
2016-05-23,49.1,49.38,48.61,49.13,231206,9.82,9.876,9.722,9.826,1156030,0.0,1.0
2016-05-24,50.78,50.85,48.99,49.24,186870,10.156,10.17,9.798,9.848,934350,0.0,1.0
2016-05-25,50.94,51.26,50.32,50.78,359198,10.188,10.252,10.064,10.156,1795990,0.0,1.0
2016-05-26,51.2,51.4,50.25,50.97,188450,10.24,10.28,10.05,10.194,942250,0.0,1.0
2016-05-27,51.77,52.23,51.31,51.4,155934,10.354,10.446,10.262,10.28,779670,0.0,1.0
2016-05-31,51.8,52.17,51.31,51.86,233594,10.36,10.434,10.262,10.372,1167970,0.0,1.0
2016-06-01,51.95,52.05,51.49,51.85,213814,10.39,10.41,10.298,10.37,1069070,0.0,1.0
2016-06-02,51.98,52.2099,51.44,51.46,191004,10.396,10.44198,10.288,10.292,955020,0.0,1.0
2016-06-03,52.28,52.57,51.365,51.91,166068,10.456,10.514,10.273,10.382,830340,0.0,1.0
2016-06-06,52.41,52.51,51.78,52.3,147391,10.482,10.502,10.356,10.46,736955,0.0,1.0
2016-06-07,52.28,52.51,51.85,52.31,89590,10.456,10.502,10.37,10.462,447950,0.0,1.0
2016-06-08,52.6,52.83,51.7,52.32,217401,10.52,10.566,10.34,10.464,1087005,0.0,1.0
2016-06-09,52.29,52.7,51.88,52.08,234000,10.458,10.54,10.376,10.416,1170000,0.0,1.0
2016-06-10,51.29,52.505,51.01,51.83,145969,10.258,10.501,10.202,10.366,729845,0.0,1.0
2016-06-13,51.3,51.43,50.84,51.01,151470,10.26,10.286,10.168,10.202,757350,0.0,1.0
2016-06-14,51.7,51.87,51.1,51.16,116294,10.34,10.374,10.22,10.232,581470,0.0,1.0
2016-06-15,51.22,51.99,51.07,51.81,74108,10.244,10.398,10.214,10.362,370540,0.0,1.0
2016-06-16,51.4,51.56,50.79,50.86,69094,10.28,10.312,10.158,10.172,345470,0.0,1.0
2016-06-17,50.44,51.8,50.38,51.51,246138,10.088,10.36,10.076,10.302,1230690,0.0,1.0
2016-06-20,51.98,52.17,50.53,51.09,208674,10.396,10.434,10.106,10.218,1043370,0.0,1.0
2016-06-21,51.85,52.5,51.48,52.15,86025,10.37,10.5,10.296,10.43,430125,0.0,1.0
2016-06-22,51.93,52.31,51.7,51.96,131489,10.386,10.462,10.34,10.392,657445,0.0,1.0
2016-06-23,52.6,52.88,51.6139,52.6,140307,10.52,10.576,10.32278,10.52,701535,0.0,1.0
2016-06-24,52.14,52.41,50.02,50.44,517238,10.428,10.482,10.004,10.088,2586190,0.0,1.0
2016-06-27,49.22,51.5,49.185,51.47,281542,9.844,10.3,9.837,10.294,1407710,0.0,1.0
2016-06-28,49.41,50.03,49.23,49.67,165352,9.882,10.006,9.846,9.934,826760,0.0,1.0
2016-06-29,50.79,50.84,49.63,50.01,254244,10.158,10.168,9.926,10.002,1271220,0.0,1.0
2016-06-30,52.41,52.49,50.35,50.78,197897,10.482,10.498,10.07,10.156,989485,0.0,1.0
2016-07-01,51.8,52.81,51.4401,52.24,170710,10.36,10.562,10.28802,10.448,853550,0.0,1.0
2016-07-05,51.79,53.0,51.51,51.51,88691,10.358,10.6,10.302,10.302,443455,0.0,1.0
2016-07-06,51.99,52.62,51.65,51.65,159223,10.398,10.524,10.33,10.33,796115,0.0,1.0
2016-07-07,52.11,52.47,51.75,52.0,104526,10.422,10.494,10.35,10.4,522630,0.0,1.0
2016-07-08,53.86,53.92,52.31,52.31,178971,10.772,10.784,10.462,10.462,894855,0.0,1.0
2016-07-11,53.74,54.0,53.68,54.0,148303,10.748,10.8,10.736,10.8,741515,0.0,1.0
2016-07-12,53.81,54.43,53.4633,54.0,320513,10.762,10.886,10.69266,10.8,1602565,0.0,1.0
2016-07-13,54.23,54.78,53.5101,53.59,263039,10.846,10.956,10.70202,10.718,1315195,0.0,1.0
2016-07-14,53.97,54.6,53.92,54.4,136792,10.794,10.92,10.784,10.88,683960,0.0,1.0
2016-07-15,52.94,54.0,52.87,54.0,442143,10.588,10.8,10.574,10.8,2210715,0.0,1.0
2016-07-18,52.32,53.31,52.29,53.11,213036,10.464,10.662,10.458,10.622,1065180,0.0,1.0
2016-07-19,52.01,52.5,51.93,52.35,139372,10.402,10.5,10.386,10.47,696860,0.0,1.0
2016-07-20,52.15,52.37,51.9,52.3,175579,10.43,10.474,10.38,10.46,877895,0.0,1.0
2016-07-21,50.75,52.15,50.38,51.91,296969,10.15,10.43,10.076,10.382,1484845,0.0,1.0
2016-07-22,50.63,50.66,49.48,50.55,395752,10.126,10.132,9.896,10.11,1978760,0.0,1.0
2016-07-25,50.29,51.11,50.2,50.55,236238,10.058,10.222,10.04,10.11,1181190,0.0,1.0
2016-07-26,50.81,50.85,50.136,50.28,122605,10.162,10.17,10.0272,10.056,613025,0.0,1.0
2016-07-27,51.03,51.11,50.2,50.92,247101,10.206,10.222,10.04,10.184,1235505,0.0,1.0
2016-07-28,48.69,52.39,48.51,51.03,296307,9.738,10.478,9.702,10.206,1481535,0.0,1.0
2016-07-29,49.51,49.89,47.7831,48.54,468586,9.902,9.978,9.55662,9.708,2342930,0.0,1.0
2016-08-01,51.31,51.33,49.37,49.85,380766,10.262,10.266,9.874,9.97,1903830,0.0,1.0
2016-08-02,51.62,51.69,50.5,51.25,447776,10.324,10.338,10.1,10.25,2238880,0.0,1.0
2016-08-03,50.78,51.58,50.33,51.46,181911,10.156,10.316,10.066,10.292,909555,0.0,1.0
2016-08-04,51.14,51.2,50.42,50.58,183135,10.228,10.24,10.084,10.116,915675,0.0,1.0
2016-08-05,51.17,51.95,51.14,51.46,149189,10.234,10.39,10.228,10.292,745945,0.0,1.0
2016-08-08,50.31,51.468,49.9,51.1,118868,10.062,10.2936,9.98,10.22,594340,0.0,1.0
2016-08-09,49.73,50.94,49.71,50.15,244033,9.946,10.188,9.942,10.03,1220165,0.0,1.0
2016-08-10,49.55,50.07,49.39,49.9,227785,9.91,10.014,9.878,9.98,1138925,0.0,1.0
2016-08-11,49.3,49.75,49.2,49.52,347719,9.86,9.95,9.84,9.904,1738595,0.0,1.0
2016-08-12,48.91,49.64,48.81,49.35,140234,9.782,9.928,9.762,9.87,701170,0.0,1.0
2016-08-15,49.21,49.54,48.36,48.89,523077,9.842,9.908,9.672,9.778,2615385,0.0,1.0
2016-08-16,49.25,50.2,48.27,49.18,290942,9.85,10.04,9.654,9.836,1454710,0.0,1.0
2016-08-17,48.74,49.38,48.5,49.24,151242,9.748,9.876,9.7,9.848,756210,0.0,1.0
2016-08-18,49.64,49.7999,48.6,48.83,209016,9.928,9.95998,9.72,9.766,1045080,0.0,1.0
2016-08-19,48.29,49.4862,48.07,49.43,439805,9.658,9.89724,9.614,9.886,2199025,0.0,1.0
2016-08-22,49.375,49.67,47.79,48.26,268501,9.875,9.934,9.558,9.652,1342505,0.0,1.0
2016-08-23,49.88,50.37,49.58,49.71,154628,9.976,10.074,9.916,9.942,773140,0.0,1.0
2016-08-24,49.89,50.41,49.53,49.81,158195,9.978,10.082,9.906,9.962,790975,0.0,1.0
2016-08-25,50.26,50.36,49.65,49.84,131906,10.052,10.072,9.93,9.968,659530,0.0,1.0
2016-08-26,50.23,50.56,49.57,50.18,152075,10.046,10.112,9.914,10.036,760375,0.0,1.0
2016-08-29,50.64,50.85,50.17,50.17,126816,10.128,10.17,10.034,10.034,634080,0.0,1.0
2016-08-30,51.02,51.26,50.46,50.74,193180,10.204,10.252,10.092,10.148,965900,0.0,1.0
2016-08-31,51.18,51.36,50.5,51.06,193589,10.236,10.272,10.1,10.212,967945,0.0,1.0
2016-09-01,51.44,51.55,51.0,51.39,98622,10.288,10.31,10.2,10.278,493110,0.0,1.0
2016-09-02,51.92,51.92,51.42,51.52,107088,10.384,10.384,10.284,10.304,535440,0.0,1.0
2016-09-06,52.14,52.16,50.382,51.92,131113,10.428,10.432,10.0764,10.384,655565,0.0,1.0
2016-09-07,52.68,52.68,52.0,52.21,126914,10.536,10.536,10.4,10.442,634570,0.0,1.0
2016-09-08,52.57,52.62,52.03,52.27,192836,10.514,10.524,10.406,10.454,964180,0.0,1.0
2016-09-09,51.73,52.27,51.64,52.17,407772,10.346,10.454,10.328,10.434,2038860,0.0,1.0
2016-09-12,51.39,51.74,50.79,51.4,211779,10.278,10.348,10.158,10.28,1058895,0.0,1.0
2016-09-13,50.14,51.22,50.0,50.95,246947,10.028,10.244,10.0,10.19,1234735,0.0,1.0
2016-09-14,49.72,50.58,49.6,50.25,242760,9.944,10.116,9.92,10.05,1213800,0.0,1.0
2016-09-15,49.72,50.01,49.4,49.81,164588,9.944,10.002,9.88,9.962,822940,0.0,1.0
2016-09-16,49.05,49.45,47.52,48.91,333424,9.81,9.89,9.504,9.782,1667120,0.0,1.0
2016-09-19,50.28,50.48,49.13,49.25,184548,10.056,10.096,9.826,9.85,922740,0.0,1.0
2016-09-20,50.24,50.79,50.22,50.36,257489,10.048,10.158,10.044,10.072,1287445,0.0,1.0
2016-09-21,50.61,51.17,50.27,50.49,271874,10.122,10.234,10.054,10.098,1359370,0.0,1.0
2016-09-22,50.51,50.77,48.2701,50.75,346657,10.102,10.154,9.65402,10.15,1733285,0.0,1.0
2016-09-23,49.57,50.66,48.02,50.21,236053,9.914,10.132,9.604,10.042,1180265,0.0,1.0
2016-09-26,50.05,50.5,49.25,49.48,228308,10.01,10.1,9.85,9.896,1141540,0.0,1.0
2016-09-27,49.865,50.31,49.79,50.04,128379,9.973,10.062,9.958,10.008,641895,0.0,1.0
2016-09-28,50.14,50.2468,49.65,49.73,119083,10.028,10.04936,9.93,9.946,595415,0.0,1.0
2016-09-29,49.81,50.34,49.53,49.83,125254,9.962,10.068,9.906,9.966,626270,0.0,1.0
2016-09-30,49.84,50.645,49.67,49.9,148532,9.968,10.129,9.934,9.98,742660,0.0,1.0
2016-10-03,49.97,50.18,49.54,49.82,143894,9.994,10.036,9.908,9.964,719470,0.0,1.0
2016-10-04,49.64,50.19,49.53,49.9,118524,9.928,10.038,9.906,9.98,592620,0.0,1.0
2016-10-05,49.65,50.13,49.56,49.77,116788,9.93,10.026,9.912,9.954,583940,0.0,1.0
2016-10-06,49.64,49.85,48.84,49.5,228078,9.928,9.97,9.768,9.9,1140390,0.0,1.0
2016-10-07,49.41,49.67,48.74,49.49,141797,9.882,9.934,9.748,9.898,708985,0.0,1.0
2016-10-10,49.79,50.12,49.58,49.71,68035,9.958,10.024,9.916,9.942,340175,0.0,1.0
2016-10-11,49.1,49.53,48.6,49.53,126240,9.82,9.906,9.72,9.906,631200,0.0,1.0
2016-10-12,49.61,49.69,48.8608,49.0,120125,9.922,9.938,9.77216,9.8,600625,0.0,1.0
2016-10-13,49.05,49.41,48.85,49.28,140751,9.81,9.882,9.77,9.856,703755,0.0,1.0
2016-10-14,48.65,49.5,48.64,49.25,133258,9.73,9.9,9.728,9.85,666290,0.0,1.0
2016-10-17,48.45,48.84,48.43,48.74,80953,9.69,9.768,9.686,9.748,404765,0.0,1.0
2016-10-18,48.58,49.04,48.56,48.87,239239,9.716,9.808,9.712,9.774,1196195,0.0,1.0
2016-10-19,48.53,48.91,48.3,48.57,144379,9.706,9.782,9.66,9.714,721895,0.0,1.0
2016-10-20,47.89,48.67,47.68,48.43,101936,9.578,9.734,9.536,9.686,509680,0.0,1.0
2016-10-21,47.59,47.75,47.33,47.71,121469,9.518,9.55,9.466,9.542,607345,0.0,1.0
2016-10-24,48.11,48.6,47.92,47.92,134328,9.622,9.72,9.584,9.584,671640,0.0,1.0
2016-10-25,47.98,48.1962,47.85,48.05,145040,9.596,9.63924,9.57,9.61,725200,0.0,1.0
2016-10-26,46.81,48.09,46.71,47.66,274181,9.362,9.618,9.342,9.532,1370905,0.0,1.0
2016-10-27,44.72,47.22,42.0,47.22,376047,8.944,9.444,8.4,9.444,1880235,0.0,1.0
2016-10-28,44.44,45.27,42.017,44.17,223175,8.888,9.054,8.4034,8.834,1115875,0.0,1.0
2016-10-31,44.03,44.48,43.57,44.35,167831,8.806,8.896,8.714,8.87,839155,0.0,1.0
2016-11-01,43.67,44.19,43.57,44.03,259043,8.734,8.838,8.714,8.806,1295215,0.0,1.0
2016-11-02,44.53,44.77,43.76,43.78,199499,8.906,8.954,8.752,8.756,997495,0.0,1.0
2016-11-03,44.11,44.71,44.05,44.4,103440,8.822,8.942,8.81,8.88,517200,0.0,1.0
2016-11-04,43.68,44.58,43.67,44.01,120695,8.736,8.916,8.734,8.802,603475,0.0,1.0
2016-11-07,43.99,44.19,43.72,44.1,238384,8.798,8.838,8.744,8.82,1191920,0.0,1.0
2016-11-08,44.03,44.19,43.76,43.8,162328,8.806,8.838,8.752,8.76,811640,0.0,1.0
2016-11-09,43.31,43.84,42.695,43.65,280961,8.662,8.768,8.539,8.73,1404805,0.0,1.0
2016-11-10,43.41,43.85,42.82,43.68,243561,8.682,8.77,8.564,8.736,1217805,0.0,1.0
2016-11-11,44.68,45.14,42.96,43.41,285893,8.936,9.028,8.592,8.682,1429465,0.0,1.0
2016-11-14,45.01,45.44,43.5311,45.08,219231,9.002,9.088,8.70622,9.016,1096155,0.0,1.0
2016-11-15,45.25,45.71,45.04,45.07,299413,9.05,9.142,9.008,9.014,1497065,0.0,1.0
2016-11-16,45.61,46.1,45.19,45.25,188097,9.122,9.22,9.038,9.05,940485,0.0,1.0
2016-11-17,46.09,46.32,45.7,45.8,125733,9.218,9.264,9.14,9.16,628665,0.0,1.0
2016-11-18,46.63,46.955,46.03,46.16,302176,9.326,9.391,9.206,9.232,1510880,0.0,1.0
2016-11-21,46.75,47.47,46.44,46.85,129324,9.35,9.494,9.288,9.37,646620,0.0,1.0
2016-11-22,46.83,47.0,46.54,46.69,159104,9.366,9.4,9.308,9.338,795520,0.0,1.0
2016-11-23,47.24,47.39,46.54,46.9,189083,9.448,9.478,9.308,9.38,945415,0.0,1.0
2016-11-25,47.58,47.75,47.24,47.32,40339,9.516,9.55,9.448,9.464,201695,0.0,1.0
2016-11-28,47.69,48.39,47.24,47.64,138935,9.538,9.678,9.448,9.528,694675,0.0,1.0
2016-11-29,48.0,48.17,47.7,47.77,107961,9.6,9.634,9.54,9.554,539805,0.0,1.0
2016-11-30,47.56,48.1,47.02,48.06,315343,9.512,9.62,9.404,9.612,1576715,0.0,1.0
2016-12-01,47.44,47.96,47.21,47.52,239210,9.488,9.592,9.442,9.504,1196050,0.0,1.0
2016-12-02,47.76,47.78,47.27,47.6,176075,9.552,9.556,9.454,9.52,880375,0.0,1.0
2016-12-05,48.11,48.55,47.82,48.03,143608,9.622,9.71,9.564,9.606,718040,0.0,1.0
2016-12-06,48.11,48.36,47.26,48.36,210398,9.622,9.672,9.452,9.672,1051990,0.0,1.0
2016-12-07,48.01,48.63,47.86,48.0,720301,9.602,9.726,9.572,9.6,3601505,0.0,1.0
2016-12-08,49.86,50.3099,47.56,48.01,332251,9.972,10.06198,9.512,9.602,1661255,0.0,1.0
2016-12-09,49.77,50.56,49.53,50.12,244536,9.954,10.112,9.906,10.024,1222680,0.0,1.0
2016-12-12,49.82,50.21,48.96,49.6,126477,9.964,10.042,9.792,9.92,632385,0.0,1.0
2016-12-13,50.51,50.52,49.5,49.5,152481,10.102,10.104,9.9,9.9,762405,0.0,1.0
2016-12-14,50.44,51.38,49.96,50.68,453526,10.088,10.276,9.992,10.136,2267630,0.0,1.0
2016-12-15,50.37,50.99,50.12,50.6,324432,10.074,10.198,10.024,10.12,1622160,0.0,1.0
2016-12-16,50.79,51.18,49.78,50.57,622355,10.158,10.236,9.956,10.114,3111775,0.0,1.0
2016-12-19,50.79,51.22,50.3,50.58,174969,10.158,10.244,10.06,10.116,874845,0.0,1.0
2016-12-20,51.12,51.23,50.29,50.99,166255,10.224,10.246,10.058,10.198,831275,0.0,1.0
2016-12-21,50.52,51.3,50.41,51.3,273481,10.104,10.26,10.082,10.26,1367405,0.0,1.0
2016-12-22,49.98,50.68,49.77,50.68,146387,9.996,10.136,9.954,10.136,731935,0.0,1.0
2016-12-23,50.15,50.65,49.7125,49.82,167092,10.03,10.13,9.9425,9.964,835460,0.0,1.0
2016-12-27,50.14,50.71,48.73,50.43,257914,10.028,10.142,9.746,10.086,1289570,0.0,1.0
2016-12-28,50.21,50.46,49.78,49.92,156054,10.042,10.092,9.956,9.984,780270,0.0,1.0
2016-12-29,50.46,50.73,49.98,50.44,129382,10.092,10.146,9.996,10.088,646910,0.0,1.0
2016-12-30,50.44,50.5897,49.97,50.53,121647,10.088,10.11794,9.994,10.106,608235,0.0,1.0
2017-01-03,50.25,51.1542,49.96,50.62,169382,10.05,10.23084,9.992,10.124,846910,0.0,1.0
2017-01-04,50.87,51.08,50.51,50.51,163261,10.174,10.216,10.102,10.102,816305,0.0,1.0
2017-01-05,50.63,51.29,50.42,51.05,185681,10.126,10.258,10.084,10.21,928405,0.0,1.0
2017-01-06,50.38,50.9,50.3,50.9,136411,10.076,10.18,10.06,10.18,682055,0.0,1.0
2017-01-09,50.06,50.73,50.02,50.18,159987,10.012,10.146,10.004,10.036,799935,0.0,1.0
2017-01-10,49.8,50.28,49.67,49.87,203008,9.96,10.056,9.934,9.974,1015040,0.0,1.0
2017-01-11,49.63,50.06,49.52,49.76,141828,9.926,10.012,9.904,9.952,709140,0.0,1.0
2017-01-12,49.19,49.53,48.88,49.53,260712,9.838,9.906,9.776,9.906,1303560,0.0,1.0
2017-01-13,49.58,49.88,48.92,49.33,144499,9.916,9.976,9.784,9.866,722495,0.0,1.0
2017-01-17,48.67,49.43,48.61,49.43,301472,9.734,9.886,9.722,9.886,1507360,0.0,1.0
2017-01-18,48.43,49.79,48.39,48.82,198377,9.686,9.958,9.678,9.764,991885,0.0,1.0
2017-01-19,47.88,48.53,47.81,48.45,135108,9.576,9.706,9.562,9.69,675540,0.0,1.0
2017-01-20,47.51,48.41,47.26,47.85,173269,9.502,9.682,9.452,9.57,866345,0.0,1.0
2017-01-23,46.65,47.91,46.61,47.48,158511,9.33,9.582,9.322,9.496,792555,0.0,1.0
2017-01-24,46.8,47.0,46.5,46.5,210363,9.36,9.4,9.3,9.3,1051815,0.0,1.0
2017-01-25,46.9,47.42,46.82,47.14,252166,9.38,9.484,9.364,9.428,1260830,0.0,1.0
2017-01-26,46.53,46.93,46.15,46.93,173178,9.306,9.386,9.23,9.386,865890,0.0,1.0
2017-01-27,46.48,46.61,46.28,46.58,113997,9.296,9.322,9.256,9.316,569985,0.0,1.0
2017-01-30,46.24,47.04,45.89,46.15,156446,9.248,9.408,9.178,9.23,782230,0.0,1.0
2017-01-31,45.95,46.21,45.69,46.04,148386,9.19,9.242,9.138,9.208,741930,0.0,1.0
2017-02-01,45.37,46.19,45.23,45.98,194073,9.074,9.238,9.046,9.196,970365,0.0,1.0
2017-02-02,44.64,45.43,44.27,45.36,244301,8.928,9.086,8.854,9.072,1221505,0.0,1.0
2017-02-03,44.94,45.26,44.71,44.71,197959,8.988,9.052,8.942,8.942,989795,0.0,1.0
2017-02-06,44.33,44.92,44.31,44.7,115372,8.866,8.984,8.862,8.94,576860,0.0,1.0
2017-02-07,45.25,45.36,44.25,44.39,259640,9.05,9.072,8.85,8.878,1298200,0.0,1.0
2017-02-08,45.26,45.53,44.95,45.21,152887,9.052,9.106,8.99,9.042,764435,0.0,1.0
2017-02-09,46.29,46.45,45.24,45.24,133420,9.258,9.29,9.048,9.048,667100,0.0,1.0
2017-02-10,46.2,46.55,45.83,46.21,183942,9.24,9.31,9.166,9.242,919710,0.0,1.0
2017-02-13,46.37,46.555,45.5,46.32,115497,9.274,9.311,9.1,9.264,577485,0.0,1.0
2017-02-14,46.63,46.8,46.061,46.15,147617,9.326,9.36,9.2122,9.23,738085,0.0,1.0
2017-02-15,46.95,47.1,46.5,46.6,131509,9.39,9.42,9.3,9.32,657545,0.0,1.0
2017-02-16,46.77,47.26,46.55,46.9,109139,9.354,9.452,9.31,9.38,545695,0.0,1.0
2017-02-17,47.2,47.31,46.86,46.86,161628,9.44,9.462,9.372,9.372,808140,0.0,1.0
2017-02-21,47.55,47.62,46.78,47.29,238871,9.51,9.524,9.356,9.458,1194355,0.0,1.0
2017-02-22,47.73,47.83,47.34,47.61,156345,9.546,9.566,9.468,9.522,781725,0.0,1.0
2017-02-23,47.92,47.94,47.42,47.81,136315,9.584,9.588,9.484,9.562,681575,0.0,1.0
2017-02-24,47.56,47.75,47.42,47.53,99349,9.512,9.55,9.484,9.506,496745,0.0,1.0
2017-02-27,47.73,47.91,46.631,47.56,231803,9.546,9.582,9.3262,9.512,1159015,0.0,1.0
2017-02-28,44.66,48.91,44.61,48.91,339290,8.932,9.782,8.922,9.782,1696450,0.0,1.0
2017-03-01,46.99,47.19,44.77,44.83,322829,9.398,9.438,8.954,8.966,1614145,0.0,1.0
2017-03-02,46.45,46.87,46.025,46.74,149581,9.29,9.374,9.205,9.348,747905,0.0,1.0
2017-03-03,46.21,46.7,46.11,46.36,82207,9.242,9.34,9.222,9.272,411035,0.0,1.0
2017-03-06,45.64,46.0,45.025,45.83,120291,9.128,9.2,9.005,9.166,601455,0.0,1.0
2017-03-07,45.75,45.99,45.47,45.77,164155,9.15,9.198,9.094,9.154,820775,0.0,1.0
2017-03-08,45.77,46.19,45.75,45.79,98713,9.154,9.238,9.15,9.158,493565,0.0,1.0
2017-03-09,45.53,46.1,45.45,45.85,104076,9.106,9.22,9.09,9.17,520380,0.0,1.0
2017-03-10,45.58,46.05,45.24,46.0,127900,9.116,9.21,9.048,9.2,639500,0.0,1.0
2017-03-13,45.44,45.95,45.1501,45.55,133125,9.088,9.19,9.03002,9.11,665625,0.0,1.0
2017-03-14,45.16,45.54,45.122,45.24,122569,9.032,9.108,9.0244,9.048,612845,0.0,1.0
2017-03-15,45.16,45.31,44.81,45.26,189803,9.032,9.062,8.962,9.052,949015,0.0,1.0
2017-03-16,45.24,45.37,44.82,45.07,143456,9.048,9.074,8.964,9.014,717280,0.0,1.0
2017-03-17,45.96,46.09,44.88,44.99,368447,9.192,9.218,8.976,8.998,1842235,0.0,1.0
2017-03-20,46.0,46.69,45.5,45.93,153991,9.2,9.338,9.1,9.186,769955,0.0,1.0
2017-03-21,45.83,46.4,45.64,46.35,296436,9.166,9.28,9.128,9.27,1482180,0.0,1.0
2017-03-22,45.98,46.31,45.47,45.96,186078,9.196,9.262,9.094,9.192,930390,0.0,1.0
2017-03-23,46.32,46.375,45.77,45.87,139433,9.264,9.275,9.154,9.174,697165,0.0,1.0
2017-03-24,46.31,46.67,46.08,46.36,189913,9.262,9.334,9.216,9.272,949565,0.0,1.0
2017-03-27,46.34,46.59,45.87,45.87,140189,9.268,9.318,9.174,9.174,700945,0.0,1.0
2017-03-28,46.66,46.66,45.98,46.15,140671,9.332,9.332,9.196,9.23,703355,0.0,1.0
2017-03-29,46.78,46.945,46.5,46.55,143524,9.356,9.389,9.3,9.31,717620,0.0,1.0
2017-03-30,47.16,47.17,46.76,46.9,124641,9.432,9.434,9.352,9.38,623205,0.0,1.0
2017-03-31,47.36,48.0,47.04,47.1,166557,9.472,9.6,9.408,9.42,832785,0.0,1.0
2017-04-03,45.96,47.57,45.91,47.44,197396,9.192,9.514,9.182,9.488,986980,0.0,1.0
2017-04-04,46.05,46.08,45.46,45.87,157059,9.21,9.216,9.092,9.174,785295,0.0,1.0
2017-04-05,45.55,46.39,45.53,46.24,156057,9.11,9.278,9.106,9.248,780285,0.0,1.0
2017-04-06,45.78,45.79,45.4,45.46,148298,9.156,9.158,9.08,9.092,741490,0.0,1.0
2017-04-07,45.71,46.22,45.05,45.72,203814,9.142,9.244,9.01,9.144,1019070,0.0,1.0
2017-04-10,45.98,46.28,45.65,45.81,145251,9.196,9.256,9.13,9.162,726255,0.0,1.0
2017-04-11,46.45,46.5,45.78,45.78,120016,9.29,9.3,9.156,9.156,600080,0.0,1.0
2017-04-12,46.49,46.92,45.7401,46.53,184381,9.298,9.384,9.14802,9.306,921905,0.0,1.0
2017-04-13,45.7,46.35,45.5,46.35,356759,9.14,9.27,9.1,9.27,1783795,0.0,1.0
2017-04-17,46.11,46.2,45.59,45.66,141704,9.222,9.24,9.118,9.132,708520,0.0,1.0
2017-04-18,46.16,46.21,45.86,46.0,147913,9.232,9.242,9.172,9.2,739565,0.0,1.0
2017-04-19,46.48,46.555,45.9,46.22,216280,9.296,9.311,9.18,9.244,1081400,0.0,1.0
2017-04-20,46.6,46.79,46.22,46.58,173596,9.32,9.358,9.244,9.316,867980,0.0,1.0
2017-04-21,46.53,46.9,46.4526,46.61,136859,9.306,9.38,9.29052,9.322,684295,0.0,1.0
2017-04-24,47.33,47.39,46.69,46.9,232581,9.466,9.478,9.338,9.38,1162905,0.0,1.0
2017-04-25,47.7,47.91,47.0,47.45,219403,9.54,9.582,9.4,9.49,1097015,0.0,1.0
2017-04-26,47.96,48.52,47.585,47.81,155321,9.592,9.704,9.517,9.562,776605,0.0,1.0
2017-04-27,48.08,48.63,47.82,47.9,140617,9.616,9.726,9.564,9.58,703085,0.0,1.0
2017-04-28,47.71,48.7,47.7,48.02,181676,9.542,9.74,9.54,9.604,908380,0.0,1.0
2017-05-01,47.81,48.07,47.28,47.8,158712,9.562,9.614,9.456,9.56,793560,0.0,1.0
2017-05-02,48.64,49.06,47.1876,48.88,167328,9.728,9.812,9.43752,9.776,836640,0.0,1.0
2017-05-03,49.08,49.4,48.73,48.86,164313,9.816,9.88,9.746,9.772,821565,0.0,1.0
2017-05-04,49.48,49.76,48.75,48.75,180877,9.896,9.952,9.75,9.75,904385,0.0,1.0
2017-05-05,49.68,49.795,49.195,49.3,176873,9.936,9.959,9.839,9.86,884365,0.0,1.0
2017-05-08,50.5,50.8,49.65,49.75,155297,10.1,10.16,9.93,9.95,776485,0.0,1.0
2017-05-09,50.66,50.88,50.4,50.6,91920,10.132,10.176,10.08,10.12,459600,0.0,1.0
2017-05-10,50.48,50.82,46.56,50.35,137960,10.096,10.164,9.312,10.07,689800,0.0,1.0
2017-05-11,49.94,50.56,49.92,50.38,99669,9.988,10.112,9.984,10.076,498345,0.0,1.0
2017-05-12,49.92,50.17,49.68,49.9,116977,9.984,10.034,9.936,9.98,584885,0.0,1.0
2017-05-15,50.4,50.41,49.71,49.91,107610,10.08,10.082,9.942,9.982,538050,0.0,1.0
2017-05-16,50.38,50.54,50.095,50.54,79085,10.076,10.108,10.019,10.108,395425,0.0,1.0
2017-05-17,49.67,50.02,49.18,49.69,141740,9.934,10.004,9.836,9.938,708700,0.0,1.0
2017-05-18,49.38,49.99,49.31,49.69,103164,9.876,9.998,9.862,9.938,515820,0.0,1.0
2017-05-19,50.11,50.33,49.46,49.46,141859,10.022,10.066,9.892,9.892,709295,0.0,1.0
2017-05-22,51.0,51.09,50.22,50.22,122707,10.2,10.218,10.044,10.044,613535,0.0,1.0
2017-05-23,51.52,51.65,50.77,51.0,154765,10.304,10.33,10.154,10.2,773825,0.0,1.0
2017-05-24,51.75,52.05,51.37,51.63,145301,10.35,10.41,10.274,10.326,726505,0.0,1.0
2017-05-25,51.87,52.13,51.74,52.0,72387,10.374,10.426,10.348,10.4,361935,0.0,1.0
2017-05-26,51.78,51.91,51.17,51.84,141820,10.356,10.382,10.234,10.368,709100,0.0,1.0
2017-05-30,52.06,52.44,51.7,51.85,120387,10.412,10.488,10.34,10.37,601935,0.0,1.0
2017-05-31,52.37,52.65,51.89,52.27,127361,10.474,10.53,10.378,10.454,636805,0.0,1.0
2017-06-01,53.0,53.06,52.11,52.46,172305,10.6,10.612,10.422,10.492,861525,0.0,1.0
2017-06-02,53.27,53.51,52.785,52.98,191703,10.654,10.702,10.557,10.596,958515,0.0,1.0
2017-06-05,53.31,54.0,53.24,53.24,107153,10.662,10.8,10.648,10.648,535765,0.0,1.0
2017-06-06,53.01,53.2,52.4001,53.2,183173,10.602,10.64,10.48002,10.64,915865,0.0,1.0
2017-06-07,53.04,53.7075,52.36,53.08,114646,10.608,10.7415,10.472,10.616,573230,0.0,1.0
2017-06-08,53.08,53.28,52.6399,53.07,115910,10.616,10.656,10.52798,10.614,579550,0.0,1.0
2017-06-09,53.0,54.03,52.87,53.32,181337,10.6,10.806,10.574,10.664,906685,0.0,1.0
2017-06-12,52.57,53.43,52.17,52.82,127243,10.514,10.686,10.434,10.564,636215,0.0,1.0
2017-06-13,52.51,52.99,52.12,52.64,186114,10.502,10.598,10.424,10.528,930570,0.0,1.0
2017-06-14,52.56,52.78,52.11,52.45,160994,10.512,10.556,10.422,10.49,804970,0.0,1.0
2017-06-15,52.56,52.59,51.89,51.97,200940,10.512,10.518,10.378,10.394,1004700,0.0,1.0
2017-06-16,52.6,52.68,51.96,52.26,270150,10.52,10.536,10.392,10.452,1350750,0.0,1.0
2017-06-19,53.21,53.31,52.76,52.8,127085,10.642,10.662,10.552,10.56,635425,0.0,1.0
2017-06-20,53.39,53.59,52.78,53.05,137849,10.678,10.718,10.556,10.61,689245,0.0,1.0
2017-06-21,53.95,54.22,53.17,53.75,209452,10.79,10.844,10.634,10.75,1047260,0.0,1.0
2017-06-22,54.9,54.95,53.44,53.68,179196,10.98,10.99,10.688,10.736,895980,0.0,1.0
2017-06-23,55.05,55.38,54.69,54.9,310054,11.01,11.076,10.938,10.98,1550270,0.0,1.0
2017-06-26,56.1,56.29,55.16,55.16,270351,11.22,11.258,11.032,11.032,1351755,0.0,1.0
2017-06-27,55.81,56.325,55.77,56.1,178667,11.162,11.265,11.154,11.22,893335,0.0,1.0
2017-06-28,56.56,56.64,55.515,56.04,140830,11.312,11.328,11.103,11.208,704150,0.0,1.0
2017-06-29,56.1,56.66,55.59,56.64,254737,11.22,11.332,11.118,11.328,1273685,0.0,1.0
2017-06-30,55.58,56.23,54.46,56.06,226982,11.116,11.246,10.892,11.212,1134910,0.0,1.0
2017-07-03,55.49,56.26,55.21,55.63,89844,11.098,11.252,11.042,11.126,449220,0.0,1.0
2017-07-05,55.18,55.72,54.79,55.72,130581,11.036,11.144,10.958,11.144,652905,0.0,1.0
2017-07-06,54.44,54.895,53.82,54.89,111515,10.888,10.979,10.764,10.978,557575,0.0,1.0
2017-07-07,54.88,55.31,54.73,54.73,113395,10.976,11.062,10.946,10.946,566975,0.0,1.0
2017-07-10,54.84,55.12,54.55,54.87,137960,10.968,11.024,10.91,10.974,689800,0.0,1.0
2017-07-11,54.97,55.465,54.49,54.84,143413,10.994,11.093,10.898,10.968,717065,0.0,1.0
2017-07-12,55.33,55.57,55.0,55.3,75591,11.066,11.114,11.0,11.06,377955,0.0,1.0
2017-07-13,55.01,55.225,54.87,55.14,130013,11.002,11.045,10.974,11.028,650065,0.0,1.0
2017-07-14,55.17,55.32,54.79,55.0,82365,11.034,11.064,10.958,11.0,411825,0.0,1.0
2017-07-17,55.17,55.51,54.482,55.18,114823,11.034,11.102,10.8964,11.036,574115,0.0,1.0
2017-07-18,54.61,55.3,52.5,54.11,160666,10.922,11.06,10.5,10.822,803330,0.0,1.0
2017-07-19,55.34,55.35,54.68,54.68,81655,11.068,11.07,10.936,10.936,408275,0.0,1.0
2017-07-20,55.0,55.61,54.98,55.33,132854,11.0,11.122,10.996,11.066,664270,0.0,1.0
2017-07-21,54.97,55.425,54.84,55.3,152740,10.994,11.085,10.968,11.06,763700,0.0,1.0
2017-07-24,54.79,55.0,54.41,54.96,134163,10.958,11.0,10.882,10.992,670815,0.0,1.0
2017-07-25,55.85,56.16,54.145,54.86,236535,11.17,11.232,10.829,10.972,1182675,0.0,1.0
2017-07-26,55.64,55.94,54.985,55.89,121490,11.128,11.188,10.997,11.178,607450,0.0,1.0
2017-07-27,56.31,58.52,56.07,58.48,180587,11.262,11.704,11.214,11.696,902935,0.0,1.0
2017-07-28,57.6,59.84,56.49,56.49,166353,11.52,11.968,11.298,11.298,831765,0.0,1.0
2017-07-31,57.55,58.29,57.25,57.71,165215,11.51,11.658,11.45,11.542,826075,0.0,1.0
2017-08-01,58.36,58.495,57.262,57.61,155071,11.672,11.699,11.4524,11.522,775355,0.0,1.0
2017-08-02,57.51,58.47,56.9,58.37,109029,11.502,11.694,11.38,11.674,545145,0.0,1.0
2017-08-03,57.35,58.545,57.17,57.63,90628,11.47,11.709,11.434,11.526,453140,0.0,1.0
2017-08-04,56.77,57.51,56.215,57.3,96697,11.354,11.502,11.243,11.46,483485,0.0,1.0
2017-08-07,56.75,56.82,54.34,56.78,80897,11.35,11.364,10.868,11.356,404485,0.0,1.0
2017-08-08,56.71,57.48,56.54,56.69,97464,11.342,11.496,11.308,11.338,487320,0.0,1.0
2017-08-09,55.69,56.39,53.78,54.44,154164,11.138,11.278,10.756,10.888,770820,0.0,1.0
2017-08-10,55.47,56.14,55.13,55.44,188941,11.094,11.228,11.026,11.088,944705,0.0,1.0
2017-08-11,55.95,56.09,55.24,55.68,158834,11.19,11.218,11.048,11.136,794170,0.0,1.0
2017-08-14,56.94,57.05,56.17,56.35,116049,11.388,11.41,11.234,11.27,580245,0.0,1.0
2017-08-15,55.35,57.01,55.31,57.0,133832,11.07,11.402,11.062,11.4,669160,0.0,1.0
2017-08-16,55.86,56.36,55.37,55.62,146638,11.172,11.272,11.074,11.124,733190,0.0,1.0
2017-08-17,55.6,56.25,55.25,55.87,118617,11.12,11.25,11.05,11.174,593085,0.0,1.0
2017-08-18,55.46,55.66,54.35,55.16,160009,11.092,11.132,10.87,11.032,800045,0.0,1.0
2017-08-21,55.45,55.73,55.02,55.41,121147,11.09,11.146,11.004,11.082,605735,0.0,1.0
2017-08-22,55.22,55.9,55.07,55.55,146887,11.044,11.18,11.014,11.11,734435,0.0,1.0
2017-08-23,54.88,55.29,54.585,55.01,229004,10.976,11.058,10.917,11.002,1145020,0.0,1.0
2017-08-24,55.22,55.25,54.83,54.83,97483,11.044,11.05,10.966,10.966,487415,0.0,1.0
2017-08-25,55.41,55.88,55.254,55.5,91282,11.082,11.176,11.0508,11.1,456410,0.0,1.0
2017-08-28,55.59,55.79,55.25,55.49,85070,11.118,11.158,11.05,11.098,425350,0.0,1.0
2017-08-29,55.82,55.91,55.25,55.37,95441,11.164,11.182,11.05,11.074,477205,0.0,1.0
2017-08-30,55.89,56.0,55.725,55.83,56976,11.178,11.2,11.145,11.166,284880,0.0,1.0
2017-08-31,56.28,56.54,55.88,55.89,97660,11.256,11.308,11.176,11.178,488300,0.0,1.0
2017-09-01,56.48,56.62,56.18,56.34,49855,11.296,11.324,11.236,11.268,249275,0.0,1.0
2017-09-05,55.96,56.51,55.73,56.37,66547,11.192,11.302,11.146,11.274,332735,0.0,1.0
2017-09-06,55.56,56.15,54.91,56.08,509903,11.112,11.23,10.982,11.216,2549515,0.0,1.0
2017-09-07,55.77,56.44,55.44,55.63,310808,11.154,11.288,11.088,11.126,1554040,0.0,1.0
2017-09-08,55.59,55.99,55.32,55.67,148998,11.118,11.198,11.064,11.134,744990,0.0,1.0
2017-09-11,56.4,56.61,55.72,55.85,181884,11.28,11.322,11.144,11.17,909420,0.0,1.0
2017-09-12,56.75,56.82,56.34,56.54,170380,11.35,11.364,11.268,11.308,851900,0.0,1.0
2017-09-13,56.38,56.925,56.255,56.69,104035,11.276,11.385,11.251,11.338,520175,0.0,1.0
2017-09-14,55.95,56.44,55.82,56.35,107950,11.19,11.288,11.164,11.27,539750,0.0,1.0
2017-09-15,55.98,56.46,55.68,56.04,335434,11.196,11.292,11.136,11.208,1677170,0.0,1.0
2017-09-18,55.76,56.3594,55.24,55.81,167018,11.152,11.27188,11.048,11.162,835090,0.0,1.0
2017-09-19,55.84,55.91,55.5,55.63,209760,11.168,11.182,11.1,11.126,1048800,0.0,1.0
2017-09-20,56.57,56.74,55.85,55.85,121772,11.314,11.348,11.17,11.17,608860,0.0,1.0
2017-09-21,56.57,57.05,56.37,56.55,137084,11.314,11.41,11.274,11.31,685420,0.0,1.0
2017-09-22,57.4,57.5,56.3,56.44,212532,11.48,11.5,11.26,11.288,1062660,0.0,1.0
2017-09-25,57.53,57.69,56.861,57.5,153554,11.506,11.538,11.3722,11.5,767770,0.0,1.0
2017-09-26,57.53,57.86,57.16,57.59,124113,11.506,11.572,11.432,11.518,620565,0.0,1.0
2017-09-27,57.74,58.12,57.3,57.55,202346,11.548,11.624,11.46,11.51,1011730,0.0,1.0
2017-09-28,58.05,58.31,57.58,57.71,89254,11.61,11.662,11.516,11.542,446270,0.0,1.0
2017-09-29,58.32,58.43,57.81,58.19,185107,11.664,11.686,11.562,11.638,925535,0.0,1.0
2017-10-02,59.24,59.25,58.105,58.58,220942,11.848,11.85,11.621,11.716,1104710,0.0,1.0
2017-10-03,59.11,59.43,58.38,59.23,167429,11.822,11.886,11.676,11.846,837145,0.0,1.0
2017-10-04,59.21,59.23,58.41,58.96,145916,11.842,11.846,11.682,11.792,729580,0.0,1.0
2017-10-05,59.19,59.28,58.67,59.23,83990,11.838,11.856,11.734,11.846,419950,0.0,1.0
2017-10-06,59.26,59.48,58.75,59.17,153621,11.852,11.896,11.75,11.834,768105,0.0,1.0
2017-10-09,59.4,59.55,58.99,59.26,80864,11.88,11.91,11.798,11.852,404320,0.0,1.0
2017-10-10,59.63,59.77,59.2,59.51,251431,11.926,11.954,11.84,11.902,1257155,0.0,1.0
2017-10-11,60.04,60.19,59.34,59.6,151605,12.008,12.038,11.868,11.92,758025,0.0,1.0
2017-10-12,60.41,60.6,59.77,60.21,120136,12.082,12.12,11.954,12.042,600680,0.0,1.0
2017-10-13,60.68,60.925,60.48,60.7,95886,12.136,12.185,12.096,12.14,479430,0.0,1.0
2017-10-16,60.79,60.91,60.37,60.82,70778,12.158,12.182,12.074,12.164,353890,0.0,1.0
2017-10-17,60.75,61.42,60.34,60.82,94590,12.15,12.284,12.068,12.164,472950,0.0,1.0
2017-10-18,60.77,61.26,60.085,60.81,107656,12.154,12.252,12.017,12.162,538280,0.0,1.0
2017-10-19,60.9,60.92,60.16,60.61,82286,12.18,12.184,12.032,12.122,411430,0.0,1.0
2017-10-20,61.2,61.89,61.03,61.36,151414,12.24,12.378,12.206,12.272,757070,0.0,1.0
2017-10-23,60.78,61.54,60.69,61.54,84700,12.156,12.308,12.138,12.308,423500,0.0,1.0
2017-10-24,60.56,60.97,60.5001,60.92,160399,12.112,12.194,12.10002,12.184,801995,0.0,1.0
2017-10-25,60.58,60.885,59.79,60.57,138154,12.116,12.177,11.958,12.114,690770,0.0,1.0
2017-10-26,62.6,62.92,57.8942,60.69,271057,12.52,12.584,11.57884,12.138,1355285,0.0,1.0
2017-10-27,62.44,62.82,62.3109,62.5,205166,12.488,12.564,12.46218,12.5,1025830,0.0,1.0
2017-10-30,60.96,62.5,60.91,62.49,126702,12.192,12.5,12.182,12.498,633510,0.0,1.0
2017-10-31,62.42,62.49,61.24,61.25,179389,12.484,12.498,12.248,12.25,896945,0.0,1.0
2017-11-01,61.76,62.26,61.045,62.01,132133,12.352,12.452,12.209,12.402,660665,0.0,1.0
2017-11-02,62.35,62.67,60.85,61.53,138748,12.47,12.534,12.17,12.306,693740,0.0,1.0
2017-11-03,62.29,62.5,61.64,62.25,85645,12.458,12.5,12.328,12.45,428225,0.0,1.0
2017-11-06,62.56,62.77,61.86,62.4,52194,12.512,12.554,12.372,12.48,260970,0.0,1.0
2017-11-07,62.32,62.88,62.215,62.63,101763,12.464,12.576,12.443,12.526,508815,0.0,1.0
2017-11-08,62.37,62.65,61.95,62.18,119140,12.474,12.53,12.39,12.436,595700,0.0,1.0
2017-11-09,61.63,62.32,61.41,61.82,89990,12.326,12.464,12.282,12.364,449950,0.0,1.0
2017-11-10,61.3,62.21,59.92,61.5,92727,12.26,12.442,11.984,12.3,463635,0.0,1.0
2017-11-13,61.49,61.84,60.52,61.16,148030,12.298,12.368,12.104,12.232,740150,0.0,1.0
2017-11-14,60.96,62.09,60.48,61.35,222857,12.192,12.418,12.096,12.27,1114285,0.0,1.0
2017-11-15,60.67,61.14,59.63,60.67,151676,12.134,12.228,11.926,12.134,758380,0.0,1.0
2017-11-16,61.56,62.05,60.48,61.02,125924,12.312,12.41,12.096,12.204,629620,0.0,1.0
2017-11-17,61.5,62.135,61.07,61.22,124174,12.3,12.427,12.214,12.244,620870,0.0,1.0
2017-11-20,61.27,61.76,60.85,61.76,118184,12.254,12.352,12.17,12.352,590920,0.0,1.0
2017-11-21,61.76,61.77,61.05,61.54,131354,12.352,12.354,12.21,12.308,656770,0.0,1.0
2017-11-22,61.39,62.99,61.2,61.94,118634,12.278,12.598,12.24,12.388,593170,0.0,1.0
2017-11-24,60.97,61.52,60.48,61.47,122598,12.194,12.304,12.096,12.294,612990,0.0,1.0
2017-11-27,60.67,61.61,60.23,60.97,258845,12.134,12.322,12.046,12.194,1294225,0.0,1.0
2017-11-28,61.53,61.92,60.3,60.81,149656,12.306,12.384,12.06,12.162,748280,0.0,1.0
2017-11-29,61.11,61.92,61.02,61.63,127247,12.222,12.384,12.204,12.326,636235,0.0,1.0
2017-11-30,61.38,61.85,61.15,61.54,131732,12.276,12.37,12.23,12.308,658660,0.0,1.0
2017-12-01,60.7,61.39,59.05,61.39,216076,12.14,12.278,11.81,12.278,1080380,0.0,1.0
2017-12-04,60.58,61.64,60.45,61.1,255606,12.116,12.328,12.09,12.22,1278030,0.0,1.0
2017-12-05,60.31,60.995,60.15,60.37,145701,12.062,12.199,12.03,12.074,728505,0.0,1.0
2017-12-06,60.67,61.3,60.37,60.38,90057,12.134,12.26,12.074,12.076,450285,0.0,1.0
2017-12-07,61.07,61.62,60.62,60.66,93503,12.214,12.324,12.124,12.132,467515,0.0,1.0
2017-12-08,61.21,61.52,60.99,61.34,107153,12.242,12.304,12.198,12.268,535765,0.0,1.0
2017-12-11,60.64,61.55,60.26,61.1,112365,12.128,12.31,12.052,12.22,561825,0.0,1.0
2017-12-12,60.79,61.84,60.72,60.72,135424,12.158,12.368,12.144,12.144,677120,0.0,1.0
2017-12-13,60.97,61.71,60.73,60.8,120142,12.194,12.342,12.146,12.16,600710,0.0,1.0
2017-12-14,60.8,61.84,60.69,60.99,116731,12.16,12.368,12.138,12.198,583655,0.0,1.0
2017-12-15,61.78,62.07,60.81,60.84,361039,12.356,12.414,12.162,12.168,1805195,0.0,1.0
2017-12-18,62.23,62.84,62.02,62.04,93916,12.446,12.568,12.404,12.408,469580,0.0,1.0
2017-12-19,61.83,63.35,61.75,62.23,105507,12.366,12.67,12.35,12.446,527535,0.0,1.0
2017-12-20,61.92,62.49,61.55,62.08,124180,12.384,12.498,12.31,12.416,620900,0.0,1.0
2017-12-21,61.99,62.83,61.74,62.14,80327,12.398,12.566,12.348,12.428,401635,0.0,1.0
2017-12-22,61.58,61.96,61.55,61.9,90625,12.316,12.392,12.31,12.38,453125,0.0,1.0
2017-12-26,61.42,62.13,61.09,61.54,98034,12.284,12.426,12.218,12.308,490170,0.0,1.0
2017-12-27,61.14,62.93,60.71,61.39,86632,12.228,12.586,12.142,12.278,433160,0.0,1.0
2017-12-28,60.96,61.75,60.62,61.14,65065,12.192,12.35,12.124,12.228,325325,0.0,1.0
2017-12-29,60.35,61.19,59.94,61.17,148190,12.07,12.238,11.988,12.234,740950,0.0,1.0
2018-01-02,60.26,60.87,59.78,60.56,121717,12.052,12.174,11.956,12.112,608585,0.0,1.0
2018-01-03,60.44,61.08,60.14,60.44,86038,12.088,12.216,12.028,12.088,430190,0.0,1.0
2018-01-04,61.07,61.51,60.64,60.64,59812,12.214,12.302,12.128,12.128,299060,0.0,1.0
2018-01-05,61.3,63.35,60.74,61.15,67489,12.26,12.67,12.148,12.23,337445,0.0,1.0
2018-01-08,61.58,61.67,60.69,61.15,118233,12.316,12.334,12.138,12.23,591165,0.0,1.0
2018-01-09,61.15,61.7,61.1,61.6,84356,12.23,12.34,12.22,12.32,421780,0.0,1.0
2018-01-10,61.43,61.54,60.43,60.8,77836,12.286,12.308,12.086,12.16,389180,0.0,1.0
2018-01-11,62.15,62.23,61.13,61.55,86138,12.43,12.446,12.226,12.31,430690,0.0,1.0
2018-01-12,62.04,62.5,61.48,62.35,98493,12.408,12.5,12.296,12.47,492465,0.0,1.0
2018-01-16,62.57,63.46,62.29,62.29,97249,12.514,12.692,12.458,12.458,486245,0.0,1.0
2018-01-17,63.48,63.82,62.51,62.9,118384,12.696,12.764,12.502,12.58,591920,0.0,1.0
2018-01-18,62.97,63.86,62.94,63.6,107561,12.594,12.772,12.588,12.72,537805,0.0,1.0
2018-01-19,63.51,64.34,62.95,62.95,154335,12.702,12.868,12.59,12.59,771675,0.0,1.0
2018-01-22,63.46,63.95,63.14,63.4,140843,12.692,12.79,12.628,12.68,704215,0.0,1.0
2018-01-23,63.16,63.58,62.8,63.35,79750,12.632,12.716,12.56,12.67,398750,0.0,1.0
2018-01-24,62.18,63.6,62.13,63.33,99807,12.436,12.72,12.426,12.666,499035,0.0,1.0
2018-01-25,62.51,62.88,61.94,62.41,137348,12.502,12.576,12.388,12.482,686740,0.0,1.0
2018-01-26,61.93,62.94,61.84,62.94,92505,12.386,12.588,12.368,12.588,462525,0.0,1.0
2018-01-29,61.87,62.58,61.31,61.91,118803,12.374,12.516,12.262,12.382,594015,0.0,1.0
2018-01-30,61.77,62.12,61.4,61.4,79291,12.354,12.424,12.28,12.28,396455,0.0,1.0
2018-01-31,60.75,61.92,60.74,61.92,133950,12.15,12.384,12.148,12.384,669750,0.0,1.0
2018-02-01,61.12,61.13,59.58,60.43,270594,12.224,12.226,11.916,12.086,1352970,0.0,1.0
2018-02-02,60.61,61.37,60.11,60.88,250943,12.122,12.274,12.022,12.176,1254715,0.0,1.0
2018-02-05,59.67,61.0,59.48,60.23,194720,11.934,12.2,11.896,12.046,973600,0.0,1.0
2018-02-06,58.53,60.05,57.93,58.95,262916,11.706,12.01,11.586,11.79,1314580,0.0,1.0
2018-02-07,58.78,59.36,58.35,58.55,78411,11.756,11.872,11.67,11.71,392055,0.0,1.0
2018-02-08,57.2,58.98,57.2,58.79,73360,11.44,11.796,11.44,11.758,366800,0.0,1.0
2018-02-09,57.42,57.87,55.03,57.57,127864,11.484,11.574,11.006,11.514,639320,0.0,1.0
2018-02-12,57.74,58.24,56.95,57.52,111231,11.548,11.648,11.39,11.504,556155,0.0,1.0
2018-02-13,58.18,58.37,56.68,57.49,83242,11.636,11.674,11.336,11.498,416210,0.0,1.0
2018-02-14,58.96,58.97,56.73,58.0,83865,11.792,11.794,11.346,11.6,419325,0.0,1.0
2018-02-15,59.77,60.74,58.76,59.2,96005,11.954,12.148,11.752,11.84,480025,0.0,1.0
2018-02-16,60.23,60.59,59.54,59.54,98863,12.046,12.118,11.908,11.908,494315,0.0,1.0
2018-02-20,60.02,60.55,59.53,59.96,83832,12.004,12.11,11.906,11.992,419160,0.0,1.0
2018-02-21,60.58,61.39,60.13,60.13,77260,12.116,12.278,12.026,12.026,386300,0.0,1.0
2018-02-22,60.89,61.71,59.805,60.75,109826,12.178,12.342,11.961,12.15,549130,0.0,1.0
2018-02-23,61.86,62.15,61.18,61.18,139548,12.372,12.43,12.236,12.236,697740,0.0,1.0
2018-02-26,61.31,61.81,60.5,61.76,201087,12.262,12.362,12.1,12.352,1005435,0.0,1.0
2018-02-27,58.8,61.8,58.01,58.01,258777,11.76,12.36,11.602,11.602,1293885,0.0,1.0
2018-02-28,57.02,59.14,56.96,58.57,271624,11.404,11.828,11.392,11.714,1358120,0.0,1.0
2018-03-01,55.64,56.15,54.0,56.15,235080,11.128,11.23,10.8,11.23,1175400,0.0,1.0
2018-03-02,56.83,57.01,54.93,54.93,184335,11.366,11.402,10.986,10.986,921675,0.0,1.0
2018-03-05,57.21,57.64,56.32,56.51,168782,11.442,11.528,11.264,11.302,843910,0.0,1.0
2018-03-06,57.54,57.63,56.71,57.38,121562,11.508,11.526,11.342,11.476,607810,0.0,1.0
2018-03-07,58.08,58.91,57.16,57.23,128613,11.616,11.782,11.432,11.446,643065,0.0,1.0
2018-03-08,57.95,58.48,57.45,58.12,114275,11.59,11.696,11.49,11.624,571375,0.0,1.0
2018-03-09,58.96,59.12,57.51,58.23,107741,11.792,11.824,11.502,11.646,538705,0.0,1.0
2018-03-12,59.35,60.33,58.96,58.96,114586,11.87,12.066,11.792,11.792,572930,0.0,1.0
2018-03-13,59.72,60.0,58.95,59.44,249543,11.944,12.0,11.79,11.888,1247715,0.0,1.0
2018-03-14,59.07,59.72,58.94,59.72,203533,11.814,11.944,11.788,11.944,1017665,0.0,1.0
2018-03-15,59.34,59.5,58.0,59.22,92484,11.868,11.9,11.6,11.844,462420,0.0,1.0
2018-03-16,59.14,60.0,58.92,59.35,324490,11.828,12.0,11.784,11.87,1622450,0.0,1.0
2018-03-19,58.22,59.26,57.1,59.05,114212,11.644,11.852,11.42,11.81,571060,0.0,1.0
2018-03-20,58.3,59.02,57.48,58.21,100298,11.66,11.804,11.496,11.642,501490,0.0,1.0
2018-03-21,58.36,59.11,57.9,58.24,75865,11.672,11.822,11.58,11.648,379325,0.0,1.0
2018-03-22,57.05,58.56,56.97,58.3,144148,11.41,11.712,11.394,11.66,720740,0.0,1.0
2018-03-23,55.45,57.55,55.4,57.04,121220,11.09,11.51,11.08,11.408,606100,0.0,1.0
2018-03-26,56.66,57.52,55.45,56.12,216344,11.332,11.504,11.09,11.224,1081720,0.0,1.0
2018-03-27,55.08,56.84,54.12,56.84,125118,11.016,11.368,10.824,11.368,625590,0.0,1.0
2018-03-28,55.25,56.46,54.84,55.17,139278,11.05,11.292,10.968,11.034,696390,0.0,1.0
2018-03-29,55.77,56.36,54.91,55.51,127210,11.154,11.272,10.982,11.102,636050,0.0,1.0
2018-04-02,55.0,55.92,54.53,55.71,114980,11.0,11.184,10.906,11.142,574900,0.0,1.0
2018-04-03,56.16,56.18,55.15,55.25,143686,11.232,11.236,11.03,11.05,718430,0.0,1.0
2018-04-04,56.45,57.0,55.45,55.45,113799,11.29,11.4,11.09,11.09,568995,0.0,1.0
2018-04-05,56.64,56.91,56.13,56.7,141607,11.328,11.382,11.226,11.34,708035,0.0,1.0
2018-04-06,55.22,56.43,54.01,56.28,90139,11.044,11.286,10.802,11.256,450695,0.0,1.0
2018-04-09,55.1,55.98,55.07,55.58,96431,11.02,11.196,11.014,11.116,482155,0.0,1.0
2018-04-10,55.61,55.99,55.25,55.72,108074,11.122,11.198,11.05,11.144,540370,0.0,1.0
2018-04-11,55.35,56.16,54.68,55.34,130683,11.07,11.232,10.936,11.068,653415,0.0,1.0
2018-04-12,56.72,57.33,55.63,55.63,288189,11.344,11.466,11.126,11.126,1440945,0.0,1.0
2018-04-13,56.7,57.72,56.26,56.96,98593,11.34,11.544,11.252,11.392,492965,0.0,1.0
2018-04-16,57.78,58.06,56.48,57.0,94211,11.556,11.612,11.296,11.4,471055,0.0,1.0
2018-04-17,58.77,58.93,57.76,58.08,220154,11.754,11.786,11.552,11.616,1100770,0.0,1.0
2018-04-18,59.74,59.95,58.2,58.82,170947,11.948,11.99,11.64,11.764,854735,0.0,1.0
2018-04-19,59.56,60.12,58.77,59.7,113391,11.912,12.024,11.754,11.94,566955,0.0,1.0
2018-04-20,58.21,59.52,58.11,59.35,148814,11.642,11.904,11.622,11.87,744070,0.0,1.0
2018-04-23,58.42,58.65,57.96,58.27,68232,11.684,11.73,11.592,11.654,341160,0.0,1.0
2018-04-24,57.91,58.86,57.58,58.58,73787,11.582,11.772,11.516,11.716,368935,0.0,1.0
2018-04-25,57.42,57.98,57.19,57.98,76355,11.484,11.596,11.438,11.596,381775,0.0,1.0
2018-04-26,58.54,58.74,57.3,57.74,60474,11.708,11.748,11.46,11.548,302370,0.0,1.0
2018-04-27,58.34,58.77,58.02,58.74,55748,11.668,11.754,11.604,11.748,278740,0.0,1.0
2018-04-30,57.81,58.61,57.03,58.44,108511,11.562,11.722,11.406,11.688,542555,0.0,1.0
2018-05-01,55.24,57.72,54.15,57.72,222196,11.048,11.544,10.83,11.544,1110980,0.0,1.0
2018-05-02,53.79,55.61,53.55,54.55,133894,10.758,11.122,10.71,10.91,669470,0.0,1.0
2018-05-03,53.21,53.67,52.7,53.58,135406,10.642,10.734,10.54,10.716,677030,0.0,1.0
2018-05-04,53.93,54.09,52.52,52.87,165738,10.786,10.818,10.504,10.574,828690,0.0,1.0
2018-05-07,54.59,54.65,53.8,54.14,120680,10.918,10.93,10.76,10.828,603400,0.0,1.0
2018-05-08,54.65,55.81,54.26,54.59,119664,10.93,11.162,10.852,10.918,598320,0.0,1.0
2018-05-09,54.34,55.25,54.19,54.71,122480,10.868,11.05,10.838,10.942,612400,0.0,1.0
2018-05-10,54.69,54.95,54.14,54.57,126462,10.938,10.99,10.828,10.914,632310,0.0,1.0
2018-05-11,54.7,55.17,54.37,54.68,152657,10.94,11.034,10.874,10.936,763285,0.0,1.0
2018-05-14,54.09,55.12,54.09,54.92,158663,10.818,11.024,10.818,10.984,793315,0.0,1.0
2018-05-15,54.41,54.6,53.73,54.05,310933,10.882,10.92,10.746,10.81,1554665,0.0,1.0
2018-05-16,54.83,55.47,54.55,54.58,213943,10.966,11.094,10.91,10.916,1069715,0.0,1.0
2018-05-17,54.94,55.24,54.68,54.79,168354,10.988,11.048,10.936,10.958,841770,0.0,1.0
2018-05-18,55.45,55.67,54.39,55.17,181229,11.09,11.134,10.878,11.034,906145,0.0,1.0
2018-05-21,56.11,56.16,55.69,55.8,96184,11.222,11.232,11.138,11.16,480920,0.0,1.0
2018-05-22,56.06,56.38,55.71,56.25,141341,11.212,11.276,11.142,11.25,706705,0.0,1.0
2018-05-23,56.48,56.53,55.9,56.05,106644,11.296,11.306,11.18,11.21,533220,0.0,1.0
2018-05-24,56.15,56.43,55.99,56.37,106082,11.23,11.286,11.198,11.274,530410,0.0,1.0
2018-05-25,56.32,56.45,55.93,56.25,96142,11.264,11.29,11.186,11.25,480710,0.0,1.0
2018-05-29,55.98,56.3,55.26,56.04,112896,11.196,11.26,11.052,11.208,564480,0.0,1.0
2018-05-30,57.0,57.34,56.19,56.19,108604,11.4,11.468,11.238,11.238,543020,0.0,1.0
2018-05-31,56.69,57.28,56.5,56.9,270855,11.338,11.456,11.3,11.38,1354275,0.0,1.0
2018-06-01,59.08,59.95,58.62,58.94,240230,11.816,11.99,11.724,11.788,1201150,0.0,1.0
2018-06-04,59.11,59.62,58.88,59.41,173982,11.822,11.924,11.776,11.882,869910,0.0,1.0
2018-06-05,59.33,59.54,59.01,59.1,141497,11.866,11.908,11.802,11.82,707485,0.0,1.0
2018-06-06,59.42,59.54,58.83,59.54,229687,11.884,11.908,11.766,11.908,1148435,0.0,1.0
2018-06-07,58.83,59.68,58.74,59.6,166894,11.766,11.936,11.748,11.92,834470,0.0,1.0
2018-06-08,58.9,59.13,58.51,58.71,102688,11.78,11.826,11.702,11.742,513440,0.0,1.0
2018-06-11,58.98,59.24,58.91,58.91,107111,11.796,11.848,11.782,11.782,535555,0.0,1.0
2018-06-12,59.2,59.2,58.2,59.0,151876,11.84,11.84,11.64,11.8,759380,0.0,1.0
2018-06-13,58.93,59.71,58.56,59.21,112003,11.786,11.942,11.712,11.842,560015,0.0,1.0
2018-06-14,59.25,59.25,58.64,58.99,281359,11.85,11.85,11.728,11.798,1406795,0.0,1.0
2018-06-15,59.5,59.59,58.37,59.08,370585,11.9,11.918,11.674,11.816,1852925,0.0,1.0
2018-06-18,59.25,59.68,58.29,59.34,147676,11.85,11.936,11.658,11.868,738380,0.0,1.0
2018-06-19,59.57,59.64,58.6,58.8,181809,11.914,11.928,11.72,11.76,909045,0.0,1.0
2018-06-20,59.45,59.95,58.98,59.8,138451,11.89,11.99,11.796,11.96,692255,0.0,1.0
2018-06-21,59.07,59.49,58.43,59.49,150258,11.814,11.898,11.686,11.898,751290,0.0,1.0
2018-06-22,59.23,59.45,58.84,59.24,272393,11.846,11.89,11.768,11.848,1361965,0.0,1.0
2018-06-25,57.89,59.01,57.4,58.9,143382,11.578,11.802,11.48,11.78,716910,0.0,1.0
2018-06-26,57.86,58.19,57.56,57.88,81050,11.572,11.638,11.512,11.576,405250,0.0,1.0
2018-06-27,57.08,57.88,56.88,57.85,126261,11.416,11.576,11.376,11.57,631305,0.0,1.0
2018-06-28,56.92,57.09,55.92,57.0,106355,11.384,11.418,11.184,11.4,531775,0.0,1.0
2018-06-29,56.61,57.14,56.54,57.13,130450,11.322,11.428,11.308,11.426,652250,0.0,1.0
2018-07-02,57.92,58.0,56.24,56.24,114965,11.584,11.6,11.248,11.248,574825,0.0,1.0
2018-07-03,57.96,58.6,57.36,58.12,68665,11.592,11.72,11.472,11.624,343325,0.0,1.0
2018-07-05,59.06,59.08,57.95,58.23,91038,11.812,11.816,11.59,11.646,455190,0.0,1.0
2018-07-06,59.52,59.61,58.38,59.08,75244,11.904,11.922,11.676,11.816,376220,0.0,1.0
2018-07-09,59.99,60.21,59.26,59.89,102664,11.998,12.042,11.852,11.978,513320,0.0,1.0
2018-07-10,59.81,60.4,59.43,59.95,113162,11.962,12.08,11.886,11.99,565810,0.0,1.0
2018-07-11,60.92,61.05,59.64,59.64,162227,12.184,12.21,11.928,11.928,811135,0.0,1.0
2018-07-12,61.57,61.71,60.2,60.95,136278,12.314,12.342,12.04,12.19,681390,0.0,1.0
2018-07-13,61.67,61.96,61.38,61.47,101636,12.334,12.392,12.276,12.294,508180,0.0,1.0
2018-07-16,61.29,61.83,61.13,61.8,84724,12.258,12.366,12.226,12.36,423620,0.0,1.0
2018-07-17,61.54,61.76,61.0,61.0,62353,12.308,12.352,12.2,12.2,311765,0.0,1.0
2018-07-18,61.5,61.54,61.04,61.54,65072,12.3,12.308,12.208,12.308,325360,0.0,1.0
2018-07-19,62.44,62.48,61.33,61.5,119924,12.488,12.496,12.266,12.3,599620,0.0,1.0
2018-07-20,62.37,62.5,61.98,62.41,104803,12.474,12.5,12.396,12.482,524015,0.0,1.0
2018-07-23,62.36,62.42,61.96,62.31,43505,12.472,12.484,12.392,12.462,217525,0.0,1.0
2018-07-24,61.4,62.5,61.19,62.5,106991,12.28,12.5,12.238,12.5,534955,0.0,1.0
2018-07-25,61.53,61.77,61.03,61.39,91758,12.306,12.354,12.206,12.278,458790,0.0,1.0
2018-07-26,61.79,62.11,60.79,61.53,97474,12.358,12.422,12.158,12.306,487370,0.0,1.0
2018-07-27,60.19,61.94,60.11,61.78,71258,12.038,12.388,12.022,12.356,356290,0.0,1.0
2018-07-30,59.36,60.29,59.11,60.18,70389,11.872,12.058,11.822,12.036,351945,0.0,1.0
2018-07-31,59.64,59.73,58.75,59.61,115434,11.928,11.946,11.75,11.922,577170,0.0,1.0
2018-08-01,59.49,59.71,58.64,59.56,137649,11.898,11.942,11.728,11.912,688245,0.0,1.0
2018-08-02,58.98,60.93,58.51,60.93,126168,11.796,12.186,11.702,12.186,630840,0.0,1.0
2018-08-03,58.18,59.44,57.54,58.99,108981,11.636,11.888,11.508,11.798,544905,0.0,1.0
2018-08-06,58.27,58.51,57.75,58.02,115726,11.654,11.702,11.55,11.604,578630,0.0,1.0
2018-08-07,58.81,59.07,58.14,58.3,78439,11.762,11.814,11.628,11.66,392195,0.0,1.0
2018-08-08,58.63,59.11,58.26,58.8,58293,11.726,11.822,11.652,11.76,291465,0.0,1.0
2018-08-09,58.67,58.97,58.38,58.62,55384,11.734,11.794,11.676,11.724,276920,0.0,1.0
2018-08-10,58.69,59.14,58.25,58.44,80763,11.738,11.828,11.65,11.688,403815,0.0,1.0
2018-08-13,58.94,59.12,58.47,58.7,56563,11.788,11.824,11.694,11.74,282815,0.0,1.0
2018-08-14,59.33,59.65,58.0,59.04,66757,11.866,11.93,11.6,11.808,333785,0.0,1.0
2018-08-15,58.9,59.2,58.44,59.17,74985,11.78,11.84,11.688,11.834,374925,0.0,1.0
2018-08-16,59.75,59.82,59.1,59.1,63162,11.95,11.964,11.82,11.82,315810,0.0,1.0
2018-08-17,60.58,60.62,59.49,59.52,159838,12.116,12.124,11.898,11.904,799190,0.0,1.0
2018-08-20,60.71,60.76,60.11,60.37,107251,12.142,12.152,12.022,12.074,536255,0.0,1.0
2018-08-21,60.8,61.6,60.78,60.84,104496,12.16,12.32,12.156,12.168,522480,0.0,1.0
2018-08-22,61.04,61.06,60.63,60.63,95844,12.208,12.212,12.126,12.126,479220,0.0,1.0
2018-08-23,61.17,61.48,60.96,61.05,87306,12.234,12.296,12.192,12.21,436530,0.0,1.0
2018-08-24,61.83,61.88,60.87,61.21,75300,12.366,12.376,12.174,12.242,376500,0.0,1.0
2018-08-27,61.55,62.03,61.41,61.99,78592,12.31,12.406,12.282,12.398,392960,0.0,1.0
2018-08-28,61.5,61.85,61.05,61.74,57500,12.3,12.37,12.21,12.348,287500,0.0,1.0
2018-08-29,62.56,62.66,61.27,61.46,107456,12.512,12.532,12.254,12.292,537280,0.0,1.0
2018-08-30,63.41,63.5,62.19,62.5,157222,12.682,12.7,12.438,12.5,786110,0.0,1.0
2018-08-31,64.08,64.38,63.16,63.16,183493,12.816,12.876,12.632,12.632,917465,0.0,1.0
2018-09-04,64.28,64.53,63.34,64.21,92236,12.856,12.906,12.668,12.842,461180,0.0,1.0
2018-09-05,64.52,64.7,63.71,64.18,104251,12.904,12.94,12.742,12.836,521255,0.0,1.0
2018-09-06,64.75,64.95,63.88,64.54,117772,12.95,12.99,12.776,12.908,588860,0.0,1.0
2018-09-07,64.07,64.95,63.8,64.66,81790,12.814,12.99,12.76,12.932,408950,0.0,1.0
2018-09-10,64.27,64.69,63.67,64.34,59333,12.854,12.938,12.734,12.868,296665,0.0,1.0
2018-09-11,64.32,64.65,63.95,64.0,66472,12.864,12.93,12.79,12.8,332360,0.0,1.0
2018-09-12,65.63,65.76,63.5,64.31,179666,13.126,13.152,12.7,12.862,898330,0.0,1.0
2018-09-13,64.86,65.99,64.65,65.72,127330,12.972,13.198,12.93,13.144,636650,0.0,1.0
2018-09-14,65.18,65.39,64.45,64.85,142976,13.036,13.078,12.89,12.97,714880,0.0,1.0
2018-09-17,64.99,65.19,64.36,64.99,135824,12.998,13.038,12.872,12.998,679120,0.0,1.0
2018-09-18,65.61,66.06,64.62,65.12,92450,13.122,13.212,12.924,13.024,462250,0.0,1.0
2018-09-19,65.39,65.73,64.85,65.6,181809,13.078,13.146,12.97,13.12,909045,0.0,1.0
2018-09-20,66.1,66.18,65.24,65.55,102244,13.22,13.236,13.048,13.11,511220,0.0,1.0
2018-09-21,66.18,67.06,65.67,66.3,318230,13.236,13.412,13.134,13.26,1591150,0.0,1.0
2018-09-24,65.8,66.26,65.48,66.05,97489,13.16,13.252,13.096,13.21,487445,0.0,1.0
2018-09-25,66.19,66.23,65.76,65.86,92604,13.238,13.246,13.152,13.172,463020,0.0,1.0
2018-09-26,66.11,66.59,65.77,66.23,106744,13.222,13.318,13.154,13.246,533720,0.0,1.0
2018-09-27,65.71,66.5,65.61,66.4,90786,13.142,13.3,13.122,13.28,453930,0.0,1.0
2018-09-28,66.2,66.52,65.47,65.69,132863,13.24,13.304,13.094,13.138,664315,0.0,1.0
2018-10-01,65.73,66.64,65.53,66.5,147933,13.146,13.328,13.106,13.3,739665,0.0,1.0
2018-10-02,64.84,65.89,64.7,65.89,87212,12.968,13.178,12.94,13.178,436060,0.0,1.0
2018-10-03,64.71,65.51,64.64,65.05,120481,12.942,13.102,12.928,13.01,602405,0.0,1.0
2018-10-04,63.6,64.61,63.25,64.61,117713,12.72,12.922,12.65,12.922,588565,0.0,1.0
2018-10-05,63.42,63.85,61.93,63.85,174315,12.684,12.77,12.386,12.77,871575,0.0,1.0
2018-10-08,64.59,64.95,62.9,63.34,260709,12.918,12.99,12.58,12.668,1303545,0.0,1.0
2018-10-09,64.69,65.91,64.24,64.59,218737,12.938,13.182,12.848,12.918,1093685,0.0,1.0
2018-10-10,62.56,64.78,62.43,64.59,227675,12.512,12.956,12.486,12.918,1138375,0.0,1.0
2018-10-11,60.74,62.44,60.73,62.29,144243,12.148,12.488,12.146,12.458,721215,0.0,1.0
2018-10-12,59.8,61.64,59.41,61.58,206042,11.96,12.328,11.882,12.316,1030210,0.0,1.0
2018-10-15,59.75,59.97,59.11,59.71,137693,11.95,11.994,11.822,11.942,688465,0.0,1.0
2018-10-16,62.56,62.81,59.69,60.04,141574,12.512,12.562,11.938,12.008,707870,0.0,1.0
2018-10-17,61.71,62.35,61.13,62.35,137653,12.342,12.47,12.226,12.47,688265,0.0,1.0
2018-10-18,61.28,61.88,60.75,61.53,57074,12.256,12.376,12.15,12.306,285370,0.0,1.0
2018-10-19,61.09,62.08,60.88,61.27,78671,12.218,12.416,12.176,12.254,393355,0.0,1.0
2018-10-22,62.47,62.77,60.87,61.15,158459,12.494,12.554,12.174,12.23,792295,0.0,1.0
2018-10-23,62.16,62.63,61.5,61.7,107669,12.432,12.526,12.3,12.34,538345,0.0,1.0
2018-10-24,61.33,62.17,60.79,62.08,214605,12.266,12.434,12.158,12.416,1073025,0.0,1.0
2018-10-25,62.24,63.13,61.24,61.55,149414,12.448,12.626,12.248,12.31,747070,0.0,1.0
2018-10-26,62.36,63.02,61.34,61.55,105767,12.472,12.604,12.268,12.31,528835,0.0,1.0
2018-10-29,61.27,63.52,60.26,62.98,143081,12.254,12.704,12.052,12.596,715405,0.0,1.0
2018-10-30,62.7,62.74,61.12,61.12,121075,12.54,12.548,12.224,12.224,605375,0.0,1.0
2018-10-31,64.1,65.0,63.33,63.33,313719,12.82,13.0,12.666,12.666,1568595,0.0,1.0
2018-11-01,62.0,63.99,61.19,62.5,297102,12.4,12.798,12.238,12.5,1485510,0.0,1.0
2018-11-02,58.79,62.75,58.67,61.75,279046,11.758,12.55,11.734,12.35,1395230,0.0,1.0
2018-11-05,57.29,59.16,56.13,58.78,429848,11.458,11.832,11.226,11.756,2149240,0.0,1.0
2018-11-06,57.89,58.71,56.43,57.18,219948,11.578,11.742,11.286,11.436,1099740,0.0,1.0
2018-11-07,58.78,59.04,57.69,58.23,264192,11.756,11.808,11.538,11.646,1320960,0.0,1.0
2018-11-08,58.32,58.96,57.92,58.64,176988,11.664,11.792,11.584,11.728,884940,0.0,1.0
2018-11-09,58.44,58.63,57.42,58.2,158550,11.688,11.726,11.484,11.64,792750,0.0,1.0
2018-11-12,58.32,58.65,57.63,58.34,167190,11.664,11.73,11.526,11.668,835950,0.0,1.0
2018-11-13,58.05,59.23,58.03,58.62,138472,11.61,11.846,11.606,11.724,692360,0.0,1.0
2018-11-14,56.9,58.61,56.86,58.51,117546,11.38,11.722,11.372,11.702,587730,0.0,1.0
2018-11-15,57.15,57.67,56.24,56.74,138314,11.43,11.534,11.248,11.348,691570,0.0,1.0
2018-11-16,57.44,57.78,56.41,56.75,219678,11.488,11.556,11.282,11.35,1098390,0.0,1.0
2018-11-19,55.8,57.43,55.53,57.43,177312,11.16,11.486,11.106,11.486,886560,0.0,1.0
2018-11-20,54.77,55.71,52.58,55.37,134005,10.954,11.142,10.516,11.074,670025,0.0,1.0
2018-11-21,55.35,56.55,53.9,54.78,138735,11.07,11.31,10.78,10.956,693675,0.0,1.0
2018-11-23,55.98,56.48,55.05,55.05,92097,11.196,11.296,11.01,11.01,460485,0.0,1.0
2018-11-26,56.26,57.7,55.73,56.48,160764,11.252,11.54,11.146,11.296,803820,0.0,1.0
2018-11-27,55.74,56.42,55.22,55.81,66235,11.148,11.284,11.044,11.162,331175,0.0,1.0
2018-11-28,57.32,57.46,55.7,55.9,95073,11.464,11.492,11.14,11.18,475365,0.0,1.0
2018-11-29,56.53,58.67,56.45,57.13,100293,11.306,11.734,11.29,11.426,501465,0.0,1.0
2018-11-30,57.96,58.06,56.08,56.3,190749,11.592,11.612,11.216,11.26,953745,0.0,1.0
2018-12-03,57.66,58.68,57.34,58.1,105424,11.532,11.736,11.468,11.62,527120,0.0,1.0
2018-12-04,55.27,57.35,55.24,57.27,170400,11.054,11.47,11.048,11.454,852000,0.0,1.0
2018-12-06,55.84,55.91,51.7248,54.51,163456,11.168,11.182,10.34496,10.902,817280,0.0,1.0
2018-12-07,55.51,56.92,54.75,55.74,106863,11.102,11.384,10.95,11.148,534315,0.0,1.0
2018-12-10,55.47,55.77,53.53,55.77,179113,11.094,11.154,10.706,11.154,895565,0.0,1.0
2018-12-11,55.64,56.26,54.94,55.5,195723,11.128,11.252,10.988,11.1,978615,0.0,1.0
2018-12-12,55.65,56.63,55.13,56.0,144142,11.13,11.326,11.026,11.2,720710,0.0,1.0
2018-12-13,55.75,56.02,54.7,55.66,124020,11.15,11.204,10.94,11.132,620100,0.0,1.0
2018-12-14,55.0,55.54,54.63,55.35,136004,11.0,11.108,10.926,11.07,680020,0.0,1.0
2018-12-17,53.19,56.1,52.97,55.01,217395,10.638,11.22,10.594,11.002,1086975,0.0,1.0
2018-12-18,52.89,54.5,52.76,53.78,203745,10.578,10.9,10.552,10.756,1018725,0.0,1.0
2018-12-19,51.75,53.41,51.54,52.92,160791,10.35,10.682,10.308,10.584,803955,0.0,1.0
2018-12-20,50.56,51.81,50.2,51.55,137302,10.112,10.362,10.04,10.31,686510,0.0,1.0
2018-12-21,48.93,50.54,48.3,50.22,825702,9.786,10.108,9.66,10.044,4128510,0.0,1.0
2018-12-24,48.68,49.33,48.21,48.46,97941,9.736,9.866,9.642,9.692,489705,0.0,1.0
2018-12-26,51.24,51.3,48.6,49.29,147443,10.248,10.26,9.72,9.858,737215,0.0,1.0
2018-12-27,51.57,51.61,49.05,50.55,150743,10.314,10.322,9.81,10.11,753715,0.0,1.0
2018-12-28,52.1,53.455,44.29,51.74,175984,10.42,10.691,8.858,10.348,879920,0.0,1.0
2018-12-31,52.62,54.11,50.73,52.31,118015,10.524,10.822,10.146,10.462,590075,0.0,1.0
2019-01-02,52.06,53.2525,51.3957,52.19,129813,10.412,10.6505,10.27914,10.438,649065,0.0,1.0
2019-01-03,50.47,52.71,50.07,51.86,135550,10.094,10.542,10.014,10.372,677750,0.0,1.0
2019-01-04,52.32,52.75,50.0,51.0,83496,10.464,10.55,10.0,10.2,417480,0.0,1.0
2019-01-07,52.38,55.68,51.29,52.31,81198,10.476,11.136,10.258,10.462,405990,0.0,1.0
2019-01-08,53.24,53.41,51.92,52.81,115518,10.648,10.682,10.384,10.562,577590,0.0,1.0
2019-01-09,53.41,53.92,53.19,53.6,69174,10.682,10.784,10.638,10.72,345870,0.0,1.0
2019-01-10,53.73,53.92,52.8,53.16,94885,10.746,10.784,10.56,10.632,474425,0.0,1.0
2019-01-11,53.87,54.12,53.04,53.46,86249,10.774,10.824,10.608,10.692,431245,0.0,1.0
2019-01-14,53.71,54.59,52.85,53.55,118083,10.742,10.918,10.57,10.71,590415,0.0,1.0
2019-01-15,54.63,54.63,52.5,53.72,103823,10.926,10.926,10.5,10.744,519115,0.0,1.0
2019-01-16,55.64,55.77,54.01,54.75,192026,11.128,11.154,10.802,10.95,960130,0.0,1.0
2019-01-17,55.74,56.88,54.78,55.35,182676,11.148,11.376,10.956,11.07,913380,0.0,1.0
2019-01-18,55.8,56.23,53.97,55.93,86878,11.16,11.246,10.794,11.186,434390,0.0,1.0
2019-01-22,55.68,55.9839,54.86,55.5,85728,11.136,11.19678,10.972,11.1,428640,0.0,1.0
2019-01-23,55.75,56.3,54.8,55.85,80056,11.15,11.26,10.96,11.17,400280,0.0,1.0
2019-01-24,56.29,56.32,55.37,55.73,63119,11.258,11.264,11.074,11.146,315595,0.0,1.0
2019-01-25,56.96,57.41,56.31,56.54,52194,11.392,11.482,11.262,11.308,260970,0.0,1.0
2019-01-28,56.36,56.8,55.73,56.57,88523,11.272,11.36,11.146,11.314,442615,0.0,1.0
2019-01-29,55.97,57.01,55.92,56.56,68697,11.194,11.402,11.184,11.312,343485,0.0,1.0
2019-01-30,56.8,56.83,55.36,56.24,91188,11.36,11.366,11.072,11.248,455940,0.0,1.0
2019-01-31,57.5,57.65,56.38,56.67,111654,11.5,11.53,11.276,11.334,558270,0.0,1.0
2019-02-01,58.76,58.81,57.1,57.61,91247,11.752,11.762,11.42,11.522,456235,0.0,1.0
2019-02-04,59.96,59.97,58.48,58.75,115567,11.992,11.994,11.696,11.75,577835,0.0,1.0
2019-02-05,60.2,60.21,59.46,60.0,72988,12.04,12.042,11.892,12.0,364940,0.0,1.0
2019-02-06,60.67,60.76,59.62,60.1,63448,12.134,12.152,11.924,12.02,317240,0.0,1.0
2019-02-07,60.85,60.9,60.07,60.27,78413,12.17,12.18,12.014,12.054,392065,0.0,1.0
2019-02-08,60.97,61.56,60.56,60.56,144979,12.194,12.312,12.112,12.112,724895,0.0,1.0
2019-02-11,61.1,61.31,60.55,61.12,121138,12.22,12.262,12.11,12.224,605690,0.0,1.0
2019-02-12,61.06,61.65,60.7,61.48,101083,12.212,12.33,12.14,12.296,505415,0.0,1.0
2019-02-13,61.55,61.6,60.85,61.29,110854,12.31,12.32,12.17,12.258,554270,0.0,1.0
2019-02-14,62.36,62.65,61.15,61.37,105735,12.472,12.53,12.23,12.274,528675,0.0,1.0
2019-02-15,63.38,63.84,62.59,62.77,159840,12.676,12.768,12.518,12.554,799200,0.0,1.0
2019-02-19,64.33,64.54,62.61,63.09,100858,12.866,12.908,12.522,12.618,504290,0.0,1.0
2019-02-20,64.39,64.75,62.77,63.99,136157,12.878,12.95,12.554,12.798,680785,0.0,1.0
2019-02-21,63.34,64.24,63.295,64.24,102918,12.668,12.848,12.659,12.848,514590,0.0,1.0
2019-02-22,64.0,64.0,63.16,63.69,118910,12.8,12.8,12.632,12.738,594550,0.0,1.0
2019-02-25,62.71,64.46,62.6,64.09,130280,12.542,12.892,12.52,12.818,651400,0.0,1.0
2019-02-26,62.09,63.12,61.89,62.42,209437,12.418,12.624,12.378,12.484,1047185,0.0,1.0
2019-02-27,61.5,62.42,61.32,61.96,271200,12.3,12.484,12.264,12.392,1356000,0.0,1.0
2019-02-28,61.4,62.69,60.19,60.27,248139,12.28,12.538,12.038,12.054,1240695,0.0,1.0
2019-03-01,61.17,61.3,55.34,58.36,178736,12.234,12.26,11.068,11.672,893680,0.0,1.0
2019-03-04,60.14,61.26,60.06,61.26,173890,12.028,12.252,12.012,12.252,869450,0.0,1.0
2019-03-05,60.5,60.77,59.75,60.27,96407,12.1,12.154,11.95,12.054,482035,0.0,1.0
2019-03-06,59.07,60.43,58.96,60.43,99576,11.814,12.086,11.792,12.086,497880,0.0,1.0
2019-03-07,58.36,59.16,58.23,59.08,99378,11.672,11.832,11.646,11.816,496890,0.0,1.0
2019-03-08,58.68,58.77,58.08,58.12,88029,11.736,11.754,11.616,11.624,440145,0.0,1.0
2019-03-11,59.61,59.63,58.78,58.92,119621,11.922,11.926,11.756,11.784,598105,0.0,1.0
2019-03-12,59.61,60.24,59.31,59.61,68147,11.922,12.048,11.862,11.922,340735,0.0,1.0
2019-03-13,59.38,60.17,59.38,59.85,132092,11.876,12.034,11.876,11.97,660460,0.0,1.0
2019-03-14,59.79,60.28,59.29,59.42,71367,11.958,12.056,11.858,11.884,356835,0.0,1.0
2019-03-15,60.42,60.72,59.42,59.8,229522,12.084,12.144,11.884,11.96,1147610,0.0,1.0
2019-03-18,59.92,60.99,59.42,60.45,178942,11.984,12.198,11.884,12.09,894710,0.0,1.0
2019-03-19,60.12,60.64,59.81,59.99,83407,12.024,12.128,11.962,11.998,417035,0.0,1.0
2019-03-20,59.86,60.68,59.47,60.15,144961,11.972,12.136,11.894,12.03,724805,0.0,1.0
2019-03-21,60.12,60.64,59.82,59.82,229496,12.024,12.128,11.964,11.964,1147480,0.0,1.0
2019-03-22,57.92,60.18,57.9,59.87,138792,11.584,12.036,11.58,11.974,693960,0.0,1.0
2019-03-25,58.85,59.24,57.46,57.76,165853,11.77,11.848,11.492,11.552,829265,0.0,1.0
2019-03-26,60.06,60.34,59.13,59.2,129553,12.012,12.068,11.826,11.84,647765,0.0,1.0
2019-03-27,59.65,60.35,59.03,59.95,80507,11.93,12.07,11.806,11.99,402535,0.0,1.0
2019-03-28,60.09,60.37,59.36,59.86,97917,12.018,12.074,11.872,11.972,489585,0.0,1.0
2019-03-29,60.02,60.71,60.0,60.42,119012,12.004,12.142,12.0,12.084,595060,0.0,1.0
2019-04-01,60.69,60.69,59.96,60.43,92629,12.138,12.138,11.992,12.086,463145,0.0,1.0
2019-04-02,60.09,60.91,59.99,60.68,59637,12.018,12.182,11.998,12.136,298185,0.0,1.0
2019-04-03,59.93,60.71,59.76,60.1,58818,11.986,12.142,11.952,12.02,294090,0.0,1.0
2019-04-04,60.35,60.42,59.7,59.7,54765,12.07,12.084,11.94,11.94,273825,0.0,1.0
2019-04-05,60.2,61.12,60.11,60.39,78016,12.04,12.224,12.022,12.078,390080,0.0,1.0
2019-04-08,60.41,60.5,59.6,60.01,53344,12.082,12.1,11.92,12.002,266720,0.0,1.0
2019-04-09,59.66,60.54,59.51,60.18,90094,11.932,12.108,11.902,12.036,450470,0.0,1.0
2019-04-10,59.92,59.94,59.38,59.84,188379,11.984,11.988,11.876,11.968,941895,0.0,1.0
2019-04-11,60.62,60.68,59.85,60.05,170020,12.124,12.136,11.97,12.01,850100,0.0,1.0
2019-04-12,60.69,61.54,59.87,60.9,100389,12.138,12.308,11.974,12.18,501945,0.0,1.0
2019-04-15,60.19,61.3,59.61,60.72,134485,12.038,12.26,11.922,12.144,672425,0.0,1.0
2019-04-16,60.52,60.86,59.86,60.41,79404,12.104,12.172,11.972,12.082,397020,0.0,1.0
2019-04-17,61.0,61.05,60.32,60.73,94709,12.2,12.21,12.064,12.146,473545,0.0,1.0
2019-04-18,60.28,61.15,59.88,60.86,77844,12.056,12.23,11.976,12.172,389220,0.0,1.0
2019-04-22,60.81,60.85,60.07,60.07,87534,12.162,12.17,12.014,12.014,437670,0.0,1.0
2019-04-23,61.92,62.0,60.76,60.95,149521,12.384,12.4,12.152,12.19,747605,0.0,1.0
2019-04-24,62.55,62.69,61.99,61.99,87566,12.51,12.538,12.398,12.398,437830,0.0,1.0
2019-04-25,62.27,62.56,61.4,62.56,55657,12.454,12.512,12.28,12.512,278285,0.0,1.0
2019-04-26,62.74,63.13,62.08,62.36,70296,12.548,12.626,12.416,12.472,351480,0.0,1.0
2019-04-29,62.61,63.27,62.5,62.73,167045,12.522,12.654,12.5,12.546,835225,0.0,1.0
2019-04-30,59.4,62.8,59.24,61.96,162703,11.88,12.56,11.848,12.392,813515,0.0,1.0
2019-05-01,61.03,61.63,58.6,59.39,323588,12.206,12.326,11.72,11.878,1617940,0.0,1.0
2019-05-02,62.15,62.19,60.63,61.0,197975,12.43,12.438,12.126,12.2,989875,0.0,1.0
2019-05-03,62.27,62.89,61.66,62.32,144790,12.454,12.578,12.332,12.464,723950,0.0,1.0
2019-05-06,62.0,62.26,61.3,61.3,98191,12.4,12.452,12.26,12.26,490955,0.0,1.0
2019-05-07,60.31,62.0,59.59,61.52,122228,12.062,12.4,11.918,12.304,611140,0.0,1.0
2019-05-08,60.12,60.73,59.97,60.35,67281,12.024,12.146,11.994,12.07,336405,0.0,1.0
2019-05-09,59.85,60.01,58.99,59.7,58518,11.97,12.002,11.798,11.94,292590,0.0,1.0
2019-05-10,60.4,60.45,58.78,59.54,86692,12.08,12.09,11.756,11.908,433460,0.0,1.0
2019-05-13,58.68,59.75,58.55,59.63,84273,11.736,11.95,11.71,11.926,421365,0.0,1.0
2019-05-14,59.66,59.85,58.78,58.78,67050,11.932,11.97,11.756,11.756,335250,0.0,1.0
2019-05-15,60.24,60.42,59.26,59.26,47161,12.048,12.084,11.852,11.852,235805,0.0,1.0
2019-05-16,60.92,61.39,60.39,60.39,54178,12.184,12.278,12.078,12.078,270890,0.0,1.0
2019-05-17,60.72,61.39,60.51,60.53,76903,12.144,12.278,12.102,12.106,384515,0.0,1.0
2019-05-20,60.71,61.54,59.78,60.42,62737,12.142,12.308,11.956,12.084,313685,0.0,1.0
2019-05-21,61.14,61.6,60.84,61.17,90071,12.228,12.32,12.168,12.234,450355,0.0,1.0
2019-05-22,61.52,61.89,61.04,61.09,53291,12.304,12.378,12.208,12.218,266455,0.0,1.0
2019-05-23,59.04,61.02,58.67,61.02,104622,11.808,12.204,11.734,12.204,523110,0.0,1.0
2019-05-24,59.87,60.14,58.8,59.42,52912,11.974,12.028,11.76,11.884,264560,0.0,1.0
2019-05-28,59.9,60.68,59.11,59.98,111265,11.98,12.136,11.822,11.996,556325,0.0,1.0
2019-05-29,59.16,60.13,58.77,59.73,104309,11.832,12.026,11.754,11.946,521545,0.0,1.0
2019-05-30,59.65,60.2,59.32,59.46,63572,11.93,12.04,11.864,11.892,317860,0.0,1.0
2019-05-31,59.26,60.24,58.78,59.22,140828,11.852,12.048,11.756,11.844,704140,0.0,1.0
2019-06-03,58.69,59.88,58.47,59.48,110545,11.738,11.976,11.694,11.896,552725,0.0,1.0
2019-06-04,60.28,60.39,58.58,59.29,93317,12.056,12.078,11.716,11.858,466585,0.0,1.0
2019-06-05,60.08,60.93,59.74,60.65,66232,12.016,12.186,11.948,12.13,331160,0.0,1.0
2019-06-06,60.07,60.25,59.44,59.65,75384,12.014,12.05,11.888,11.93,376920,0.0,1.0
2019-06-07,61.33,61.57,60.34,60.34,60280,12.266,12.314,12.068,12.068,301400,0.0,1.0
2019-06-10,62.16,62.34,61.115,61.71,91772,12.432,12.468,12.223,12.342,458860,0.0,1.0
2019-06-11,61.66,62.52,60.93,62.52,64383,12.332,12.504,12.186,12.504,321915,0.0,1.0
2019-06-12,61.73,62.11,61.21,61.63,46777,12.346,12.422,12.242,12.326,233885,0.0,1.0
2019-06-13,61.76,62.29,61.27,62.06,43324,12.352,12.458,12.254,12.412,216620,0.0,1.0
2019-06-14,61.25,62.0,61.2,62.0,41408,12.25,12.4,12.24,12.4,207040,0.0,1.0
2019-06-17,61.66,62.3,61.03,61.37,136256,12.332,12.46,12.206,12.274,681280,0.0,1.0
2019-06-18,63.89,63.96,61.28,62.06,164461,12.778,12.792,12.256,12.412,822305,0.0,1.0
2019-06-19,63.61,63.91,63.06,63.6,94386,12.722,12.782,12.612,12.72,471930,0.0,1.0
2019-06-20,65.07,65.25,63.53,64.23,104762,13.014,13.05,12.706,12.846,523810,0.0,1.0
2019-06-21,66.54,67.68,65.0,65.08,332332,13.308,13.536,13.0,13.016,1661660,0.0,1.0
2019-06-24,66.4,67.15,65.8,67.05,261172,13.28,13.43,13.16,13.41,1305860,0.0,1.0
2019-06-25,65.05,67.21,64.9,66.17,176382,13.01,13.442,12.98,13.234,881910,0.0,1.0
2019-06-26,65.19,66.46,65.14,65.52,150287,13.038,13.292,13.028,13.104,751435,0.0,1.0
2019-06-27,65.87,65.88,64.55,65.09,133341,13.174,13.176,12.91,13.018,666705,0.0,1.0
2019-06-28,66.13,67.25,65.72,65.99,318727,13.226,13.45,13.144,13.198,1593635,0.0,1.0
2019-07-01,65.82,67.0,64.95,66.83,155134,13.164,13.4,12.99,13.366,775670,0.0,1.0
2019-07-02,65.43,66.24,64.79,65.92,97033,13.086,13.248,12.958,13.184,485165,0.0,1.0
2019-07-03,66.55,66.55,65.08,65.7,47925,13.31,13.31,13.016,13.14,239625,0.0,1.0
2019-07-05,66.52,66.56,65.54,66.09,67781,13.304,13.312,13.108,13.218,338905,0.0,1.0
2019-07-08,64.96,66.3,64.77,65.96,108850,12.992,13.26,12.954,13.192,544250,0.0,1.0
2019-07-09,65.11,65.18,64.14,64.58,145799,13.022,13.036,12.828,12.916,728995,0.0,1.0
2019-07-10,65.07,65.91,65.0,65.42,68725,13.014,13.182,13.0,13.084,343625,0.0,1.0
2019-07-11,64.55,65.22,64.01,65.12,81634,12.91,13.044,12.802,13.024,408170,0.0,1.0
2019-07-12,65.73,65.82,64.2,64.84,102708,13.146,13.164,12.84,12.968,513540,0.0,1.0
2019-07-15,65.62,66.1,65.25,65.77,94298,13.124,13.22,13.05,13.154,471490,0.0,1.0
2019-07-16,65.12,65.81,64.48,65.57,110657,13.024,13.162,12.896,13.114,553285,0.0,1.0
2019-07-17,63.16,63.86,62.73,62.9,260993,12.632,12.772,12.546,12.58,1304965,0.0,1.0
2019-07-18,64.67,65.2,62.99,62.99,202928,12.934,13.04,12.598,12.598,1014640,0.0,1.0
2019-07-19,63.66,64.81,63.66,64.48,166949,12.732,12.962,12.732,12.896,834745,0.0,1.0
2019-07-22,63.92,64.69,63.6,63.96,102940,12.784,12.938,12.72,12.792,514700,0.0,1.0
2019-07-23,64.6,64.79,63.74,64.33,110349,12.92,12.958,12.748,12.866,551745,0.0,1.0
2019-07-24,65.42,65.59,64.01,64.38,98628,13.084,13.118,12.802,12.876,493140,0.0,1.0
2019-07-25,65.8,65.96,64.52,65.53,94185,13.16,13.192,12.904,13.106,470925,0.0,1.0
2019-07-26,67.45,67.51,65.37,66.15,115458,13.49,13.502,13.074,13.23,577290,0.0,1.0
2019-07-29,66.72,68.01,65.63,67.68,182558,13.344,13.602,13.126,13.536,912790,0.0,1.0
2019-07-30,68.37,68.81,65.99,65.99,205959,13.674,13.762,13.198,13.198,1029795,0.0,1.0
2019-07-31,68.79,70.03,67.72,69.91,301314,13.758,14.006,13.544,13.982,1506570,0.0,1.0
2019-08-01,68.39,69.75,67.46,68.99,177168,13.678,13.95,13.492,13.798,885840,0.0,1.0
2019-08-02,67.74,68.07,66.55,67.94,144519,13.548,13.614,13.31,13.588,722595,0.0,1.0
2019-08-05,65.46,67.86,64.75,66.82,217274,13.092,13.572,12.95,13.364,1086370,0.0,1.0
2019-08-06,65.95,66.58,65.29,66.05,88224,13.19,13.316,13.058,13.21,441120,0.0,1.0
2019-08-07,66.81,67.19,65.15,65.33,83102,13.362,13.438,13.03,13.066,415510,0.0,1.0
2019-08-08,69.1,69.25,67.33,67.33,121426,13.82,13.85,13.466,13.466,607130,0.0,1.0
2019-08-09,68.18,69.08,67.48,68.71,156708,13.636,13.816,13.496,13.742,783540,0.0,1.0
2019-08-12,67.62,68.47,67.03,67.85,59970,13.524,13.694,13.406,13.57,299850,0.0,1.0
2019-08-13,68.0,68.62,67.18,67.31,75373,13.6,13.724,13.436,13.462,376865,0.0,1.0
2019-08-14,66.02,67.1,65.75,66.67,114788,13.204,13.42,13.15,13.334,573940,0.0,1.0
2019-08-15,66.42,66.63,65.12,66.35,123371,13.284,13.326,13.024,13.27,616855,0.0,1.0
2019-08-16,67.4,67.84,66.7,66.91,119678,13.48,13.568,13.34,13.382,598390,0.0,1.0
2019-08-19,68.62,69.6,67.77,68.28,129788,13.724,13.92,13.554,13.656,648940,0.0,1.0
2019-08-20,68.12,68.86,66.21,68.33,107199,13.624,13.772,13.242,13.666,535995,0.0,1.0
2019-08-21,68.65,69.46,68.17,68.82,80245,13.73,13.892,13.634,13.764,401225,0.0,1.0
2019-08-22,68.14,69.26,67.51,68.92,93175,13.628,13.852,13.502,13.784,465875,0.0,1.0
2019-08-23,66.63,68.26,66.41,67.96,163059,13.326,13.652,13.282,13.592,815295,0.0,1.0
2019-08-26,67.31,67.37,66.25,67.24,101893,13.462,13.474,13.25,13.448,509465,0.0,1.0
2019-08-27,67.51,67.86,66.45,67.72,137939,13.502,13.572,13.29,13.544,689695,0.0,1.0
2019-08-28,67.67,68.14,66.6,67.22,79496,13.534,13.628,13.32,13.444,397480,0.0,1.0
2019-08-29,68.65,69.02,68.26,68.35,90601,13.73,13.804,13.652,13.67,453005,0.0,1.0
2019-08-30,67.7,69.32,67.32,69.0,91536,13.54,13.864,13.464,13.8,457680,0.0,1.0
2019-09-03,66.56,68.08,66.37,67.39,95824,13.312,13.616,13.274,13.478,479120,0.0,1.0
2019-09-04,67.22,67.51,66.65,67.23,72282,13.444,13.502,13.33,13.446,361410,0.0,1.0
2019-09-05,68.32,69.71,67.37,67.89,122472,13.664,13.942,13.474,13.578,612360,0.0,1.0
2019-09-06,67.9,68.95,67.76,68.52,74076,13.58,13.79,13.552,13.704,370380,0.0,1.0
2019-09-09,68.42,68.6,67.14,68.21,126613,13.684,13.72,13.428,13.642,633065,0.0,1.0
2019-09-10,67.39,68.83,66.92,68.3,125368,13.478,13.766,13.384,13.66,626840,0.0,1.0
2019-09-11,67.91,68.14,66.95,67.63,128444,13.582,13.628,13.39,13.526,642220,0.0,1.0
2019-09-12,68.36,68.99,67.46,68.08,112532,13.672,13.798,13.492,13.616,562660,0.0,1.0
2019-09-13,67.36,68.86,66.95,68.66,136958,13.472,13.772,13.39,13.732,684790,0.0,1.0
2019-09-16,67.58,67.94,66.81,67.03,134548,13.516,13.588,13.362,13.406,672740,0.0,1.0
2019-09-17,67.66,67.89,66.75,67.65,106336,13.532,13.578,13.35,13.53,531680,0.0,1.0
2019-09-18,67.89,68.29,66.89,67.74,108408,13.578,13.658,13.378,13.548,542040,0.0,1.0
2019-09-19,66.98,68.71,66.97,67.56,131413,13.396,13.742,13.394,13.512,657065,0.0,1.0
2019-09-20,65.82,67.08,65.14,66.83,415259,13.164,13.416,13.028,13.366,2076295,0.0,1.0
2019-09-23,65.36,65.88,65.0,65.84,234456,13.072,13.176,13.0,13.168,1172280,0.0,1.0
2019-09-24,65.74,66.91,65.18,65.75,207150,13.148,13.382,13.036,13.15,1035750,0.0,1.0
2019-09-25,66.7,66.97,64.76,65.51,132628,13.34,13.394,12.952,13.102,663140,0.0,1.0
2019-09-26,66.8,67.57,66.2,66.59,84317,13.36,13.514,13.24,13.318,421585,0.0,1.0
2019-09-27,66.2,67.28,66.01,67.14,146569,13.24,13.456,13.202,13.428,732845,0.0,1.0
2019-09-30,66.96,67.97,65.89,66.35,194442,13.392,13.594,13.178,13.27,972210,0.0,1.0
2019-10-01,66.19,67.98,66.18,67.26,129463,13.238,13.596,13.236,13.452,647315,0.0,1.0
2019-10-02,66.15,66.41,65.02,65.64,99552,13.23,13.282,13.004,13.128,497760,0.0,1.0
2019-10-03,66.34,66.74,65.83,65.86,110540,13.268,13.348,13.166,13.172,552700,0.0,1.0
2019-10-04,67.11,67.64,66.17,66.17,103671,13.422,13.528,13.234,13.234,518355,0.0,1.0
2019-10-07,67.04,67.8,66.28,66.75,196158,13.408,13.56,13.256,13.35,980790,0.0,1.0
2019-10-08,65.47,66.5,65.41,66.42,79215,13.094,13.3,13.082,13.284,396075,0.0,1.0
2019-10-09,65.84,66.24,65.59,65.88,58630,13.168,13.248,13.118,13.176,293150,0.0,1.0
2019-10-10,65.23,65.99,64.6,65.99,103303,13.046,13.198,12.92,13.198,516515,0.0,1.0
2019-10-11,65.78,66.97,65.53,65.99,110655,13.156,13.394,13.106,13.198,553275,0.0,1.0
2019-10-14,65.58,66.46,64.7,65.71,53092,13.116,13.292,12.94,13.142,265460,0.0,1.0
2019-10-15,65.95,66.44,65.14,65.7,68742,13.19,13.288,13.028,13.14,343710,0.0,1.0
2019-10-16,65.59,66.13,65.17,65.87,61507,13.118,13.226,13.034,13.174,307535,0.0,1.0
2019-10-17,66.13,66.49,65.22,65.89,151659,13.226,13.298,13.044,13.178,758295,0.0,1.0
2019-10-18,65.76,66.4,65.06,65.83,129389,13.152,13.28,13.012,13.166,646945,0.0,1.0
2019-10-21,65.69,66.39,65.4,65.93,94726,13.138,13.278,13.08,13.186,473630,0.0,1.0
2019-10-22,64.26,66.39,64.22,65.8,65231,12.852,13.278,12.844,13.16,326155,0.0,1.0
2019-10-23,63.72,64.44,63.09,64.44,126069,12.744,12.888,12.618,12.888,630345,0.0,1.0
2019-10-24,64.65,65.24,64.11,64.11,90001,12.93,13.048,12.822,12.822,450005,0.0,1.0
2019-10-25,64.7,65.23,64.22,64.62,68179,12.94,13.046,12.844,12.924,340895,0.0,1.0
2019-10-28,66.53,66.97,64.89,64.89,108606,13.306,13.394,12.978,12.978,543030,0.0,1.0
2019-10-29,69.56,69.8,66.0,68.01,272508,13.912,13.96,13.2,13.602,1362540,0.0,1.0
2019-10-30,69.93,70.51,68.6,69.9,169870,13.986,14.102,13.72,13.98,849350,0.0,1.0
2019-10-31,69.63,70.32,68.99,69.9,152189,13.926,14.064,13.798,13.98,760945,0.0,1.0
2019-11-01,69.38,69.82,69.0,69.78,134456,13.876,13.964,13.8,13.956,672280,0.0,1.0
2019-11-04,69.38,69.87,68.83,69.87,133106,13.876,13.974,13.766,13.974,665530,0.0,1.0
2019-11-05,68.99,69.94,68.8,69.59,117433,13.798,13.988,13.76,13.918,587165,0.0,1.0
2019-11-06,68.98,69.57,68.55,69.07,132541,13.796,13.914,13.71,13.814,662705,0.0,1.0
2019-11-07,69.16,69.75,68.75,69.34,91711,13.832,13.95,13.75,13.868,458555,0.0,1.0
2019-11-08,69.35,69.63,68.7,68.97,108688,13.87,13.926,13.74,13.794,543440,0.0,1.0
2019-11-11,69.24,69.5,68.76,69.01,85113,13.848,13.9,13.752,13.802,425565,0.0,1.0
2019-11-12,69.23,69.55,68.67,69.24,100902,13.846,13.91,13.734,13.848,504510,0.0,1.0
2019-11-13,69.07,69.35,68.73,68.99,80833,13.814,13.87,13.746,13.798,404165,0.0,1.0
2019-11-14,69.28,69.5,68.71,68.84,88853,13.856,13.9,13.742,13.768,444265,0.0,1.0
2019-11-15,69.38,69.58,68.74,69.58,119863,13.876,13.916,13.748,13.916,599315,0.0,1.0
2019-11-18,69.02,69.46,68.86,69.33,116800,13.804,13.892,13.772,13.866,584000,0.0,1.0
2019-11-19,69.62,70.0,69.07,69.37,149324,13.924,14.0,13.814,13.874,746620,0.0,1.0
2019-11-20,69.06,69.99,68.71,69.4,152746,13.812,13.998,13.742,13.88,763730,0.0,1.0
2019-11-21,69.22,69.24,68.39,69.07,101894,13.844,13.848,13.678,13.814,509470,0.0,1.0
2019-11-22,68.62,69.53,67.97,69.38,100471,13.724,13.906,13.594,13.876,502355,0.0,1.0
2019-11-25,69.71,69.99,69.01,69.01,135201,13.942,13.998,13.802,13.802,676005,0.0,1.0
2019-11-26,70.22,70.41,69.6,69.78,211919,14.044,14.082,13.92,13.956,1059595,0.0,1.0
2019-11-27,70.59,70.91,69.81,70.46,139832,14.118,14.182,13.962,14.092,699160,0.0,1.0
2019-11-29,69.81,70.47,69.71,70.12,52542,13.962,14.094,13.942,14.024,262710,0.0,1.0
2019-12-02,69.33,70.31,69.12,69.72,179883,13.866,14.062,13.824,13.944,899415,0.0,1.0
2019-12-03,68.95,69.26,68.22,68.79,99621,13.79,13.852,13.644,13.758,498105,0.0,1.0
2019-12-04,69.5,69.89,69.03,69.03,181873,13.9,13.978,13.806,13.806,909365,0.0,1.0
2019-12-05,69.52,70.04,69.02,69.71,168342,13.904,14.008,13.804,13.942,841710,0.0,1.0
2019-12-06,69.8,70.5,69.67,69.83,166371,13.96,14.1,13.934,13.966,831855,0.0,1.0
2019-12-09,69.47,69.75,69.0,69.67,118744,13.894,13.95,13.8,13.934,593720,0.0,1.0
2019-12-10,69.47,70.16,69.02,69.35,136329,13.894,14.032,13.804,13.87,681645,0.0,1.0
2019-12-11,69.46,69.68,68.85,69.68,85583,13.892,13.936,13.77,13.936,427915,0.0,1.0
2019-12-12,69.46,70.33,69.15,69.32,95497,13.892,14.066,13.83,13.864,477485,0.0,1.0
2019-12-13,69.71,69.88,69.24,69.46,149891,13.942,13.976,13.848,13.892,749455,0.0,1.0
2019-12-16,70.81,70.9,70.16,70.89,213930,14.162,14.18,14.032,14.178,1069650,0.0,1.0
2019-12-17,70.37,70.95,69.99,70.81,212130,14.074,14.19,13.998,14.162,1060650,0.0,1.0
2019-12-18,70.38,70.69,69.59,70.69,164736,14.076,14.138,13.918,14.138,823680,0.0,1.0
2019-12-19,70.84,70.9,69.54,70.29,126284,14.168,14.18,13.908,14.058,631420,0.0,1.0
2019-12-20,70.75,71.02,70.22,70.9,762092,14.15,14.204,14.044,14.18,3810460,0.0,1.0
2019-12-23,70.66,70.9,70.19,70.9,119462,14.132,14.18,14.038,14.18,597310,0.0,1.0
2019-12-24,70.57,70.66,70.12,70.66,81738,14.114,14.132,14.024,14.132,408690,0.0,1.0
2019-12-26,70.11,70.57,69.81,70.57,91876,14.022,14.114,13.962,14.114,459380,0.0,1.0
2019-12-27,69.75,70.19,69.38,70.19,96672,13.95,14.038,13.876,14.038,483360,0.0,1.0
2019-12-30,69.58,69.91,68.44,69.91,186675,13.916,13.982,13.688,13.982,933375,0.0,1.0
2019-12-31,69.46,69.99,69.19,69.43,103554,13.892,13.998,13.838,13.886,517770,0.0,1.0
2020-01-02,70.0,70.25,69.04,69.84,155570,14.0,14.05,13.808,13.968,777850,0.0,1.0
2020-01-03,70.5,70.53,69.04,69.28,155658,14.1,14.106,13.808,13.856,778290,0.0,1.0
2020-01-06,70.16,70.24,68.91,69.91,108640,14.032,14.048,13.782,13.982,543200,0.0,1.0
2020-01-07,69.73,70.46,69.39,69.87,114973,13.946,14.092,13.878,13.974,574865,0.0,1.0
2020-01-08,70.5,70.78,69.76,69.76,87092,14.1,14.156,13.952,13.952,435460,0.0,1.0
2020-01-09,70.5,70.69,69.63,69.63,208226,14.1,14.138,13.926,13.926,1041130,0.0,1.0
2020-01-10,70.4,70.9,70.23,70.7,110305,14.08,14.18,14.046,14.14,551525,0.0,1.0
2020-01-13,71.79,71.8,70.54,70.59,217629,14.358,14.36,14.108,14.118,1088145,0.0,1.0
2020-01-14,71.06,71.66,70.61,71.66,130523,14.212,14.332,14.122,14.332,652615,0.0,1.0
2020-01-15,71.93,72.28,70.44,70.96,194718,14.386,14.456,14.088,14.192,973590,0.0,1.0
2020-01-16,72.59,72.6,71.92,72.49,140493,14.518,14.52,14.384,14.498,702465,0.0,1.0
2020-01-17,72.25,73.11,72.02,72.65,114288,14.45,14.622,14.404,14.53,571440,0.0,1.0
2020-01-21,72.27,72.61,72.09,72.19,146192,14.454,14.522,14.418,14.438,730960,0.0,1.0
2020-01-22,73.12,73.47,72.44,72.5,161958,14.624,14.694,14.488,14.5,809790,0.0,1.0
2020-01-23,73.75,73.87,72.72,73.15,285470,14.75,14.774,14.544,14.63,1427350,0.0,1.0
2020-01-24,73.63,74.86,73.37,74.11,175841,14.726,14.972,14.674,14.822,879205,0.0,1.0
2020-01-27,73.35,73.8,72.49,72.49,155414,14.67,14.76,14.498,14.498,777070,0.0,1.0
2020-01-28,74.32,74.67,73.4,73.46,162945,14.864,14.934,14.68,14.692,814725,0.0,1.0
2020-01-29,73.85,74.51,73.66,74.32,104901,14.77,14.902,14.732,14.864,524505,0.0,1.0
2020-01-30,74.49,74.5,73.54,73.71,283868,14.898,14.9,14.708,14.742,1419340,0.0,1.0
2020-01-31,73.11,74.49,72.52,74.27,176260,14.622,14.898,14.504,14.854,881300,0.0,1.0
2020-02-03,74.2,74.41,73.14,73.35,150623,14.84,14.882,14.628,14.67,753115,0.0,1.0
2020-02-04,74.46,75.16,74.1,74.79,248209,14.892,15.032,14.82,14.958,1241045,0.0,1.0
2020-02-05,74.89,75.29,74.32,75.06,223784,14.978,15.058,14.864,15.012,1118920,0.0,1.0
2020-02-06,74.17,75.4,73.16,75.12,212296,14.834,15.08,14.632,15.024,1061480,0.0,1.0
2020-02-07,74.36,74.61,73.28,73.99,135247,14.872,14.922,14.656,14.798,676235,0.0,1.0
2020-02-10,74.87,74.94,74.22,74.22,88991,14.974,14.988,14.844,14.844,444955,0.0,1.0
2020-02-11,75.17,75.62,74.8,75.11,76461,15.034,15.124,14.96,15.022,382305,0.0,1.0
2020-02-12,75.8,75.95,75.0,75.46,100121,15.16,15.19,15.0,15.092,500605,0.0,1.0
2020-02-13,77.15,77.31,75.57,75.57,89088,15.43,15.462,15.114,15.114,445440,0.0,1.0
2020-02-14,77.7,77.94,76.92,77.07,120761,15.54,15.588,15.384,15.414,603805,0.0,1.0
2020-02-18,78.34,78.56,77.6,77.63,125609,15.668,15.712,15.52,15.526,628045,0.0,1.0
2020-02-19,78.56,78.86,78.18,78.49,83265,15.712,15.772,15.636,15.698,416325,0.0,1.0
2020-02-20,78.28,78.54,76.73,78.34,122836,15.656,15.708,15.346,15.668,614180,0.0,1.0
2020-02-21,77.28,78.2,76.84,78.2,113352,15.456,15.64,15.368,15.64,566760,0.0,1.0
2020-02-24,75.61,76.47,75.04,75.25,93214,15.122,15.294,15.008,15.05,466070,0.0,1.0
2020-02-25,72.0,75.63,71.76,75.45,215171,14.4,15.126,14.352,15.09,1075855,0.0,1.0
2020-02-26,72.38,73.07,70.88,72.19,191495,14.476,14.614,14.176,14.438,957475,0.0,1.0
2020-02-27,74.09,77.3,72.0,77.3,302218,14.818,15.46,14.4,15.46,1511090,0.0,1.0
2020-02-28,74.65,77.66,72.94,75.21,369335,14.93,15.532,14.588,15.042,1846675,0.0,1.0
2020-03-02,76.51,76.84,73.95,75.16,300741,15.302,15.368,14.79,15.032,1503705,0.0,1.0
2020-03-03,76.59,78.49,75.46,76.85,217842,15.318,15.698,15.092,15.37,1089210,0.0,1.0
2020-03-04,79.6,79.78,76.28,77.92,200677,15.92,15.956,15.256,15.584,1003385,0.0,1.0
2020-03-05,78.77,79.31,76.76,77.94,376889,15.754,15.862,15.352,15.588,1884445,0.0,1.0
2020-03-06,76.45,78.98,73.76,76.93,367773,15.29,15.796,14.752,15.386,1838865,0.0,1.0
2020-03-09,70.38,74.16,70.2,72.48,153434,14.076,14.832,14.04,14.496,767170,0.0,1.0
2020-03-10,67.19,72.11,66.07,72.11,528348,13.438,14.422,13.214,14.422,2641740,0.0,1.0
2020-03-11,67.83,68.46,64.81,65.72,242477,13.566,13.692,12.962,13.144,1212385,0.0,1.0
2020-03-12,55.99,64.97,55.98,64.96,356168,11.198,12.994,11.196,12.992,1780840,0.0,1.0
2020-03-13,58.45,59.61,54.77,57.85,487041,11.69,11.922,10.954,11.57,2435205,0.0,1.0
2020-03-16,45.99,56.49,45.31,54.16,363746,9.198,11.298,9.062,10.832,1818730,0.0,1.0
2020-03-17,52.53,52.55,44.78,47.1,483144,10.506,10.51,8.956,9.42,2415720,0.0,1.0
2020-03-18,44.42,50.96,41.29,50.1,354647,8.884,10.192,8.258,10.02,1773235,0.0,1.0
2020-03-19,44.02,48.78,41.91,44.35,384560,8.804,9.756,8.382,8.87,1922800,0.0,1.0
2020-03-20,42.8,47.6,41.65,43.91,506360,8.56,9.52,8.33,8.782,2531800,0.0,1.0
2020-03-23,42.91,45.7,40.9,43.11,277600,8.582,9.14,8.18,8.622,1388000,0.0,1.0
2020-03-24,43.3,46.44,40.61,44.78,345947,8.66,9.288,8.122,8.956,1729735,0.0,1.0
2020-03-25,44.85,45.89,42.46,43.31,338896,8.97,9.178,8.492,8.662,1694480,0.0,1.0
2020-03-26,53.19,53.78,43.98,45.32,412953,10.638,10.756,8.796,9.064,2064765,0.0,1.0
2020-03-27,51.99,52.91,49.92,50.58,433787,10.398,10.582,9.984,10.116,2168935,0.0,1.0
2020-03-30,52.45,52.84,51.1,52.69,269690,10.49,10.568,10.22,10.538,1348450,0.0,1.0
2020-03-31,52.03,53.36,50.59,52.05,263537,10.406,10.672,10.118,10.41,1317685,0.0,1.0
2020-04-01,48.25,50.97,47.1,50.35,272430,9.65,10.194,9.42,10.07,1362150,0.0,1.0
2020-04-02,50.26,50.58,46.44,47.58,251337,10.052,10.116,9.288,9.516,1256685,0.0,1.0
2020-04-03,46.7,50.17,45.79,49.62,320689,9.34,10.034,9.158,9.924,1603445,0.0,1.0
2020-04-06,49.49,50.45,48.41,48.51,362835,9.898,10.09,9.682,9.702,1814175,0.0,1.0
2020-04-07,50.67,53.65,50.32,50.86,228637,10.134,10.73,10.064,10.172,1143185,0.0,1.0
2020-04-08,54.19,55.01,50.27,51.34,236479,10.838,11.002,10.054,10.268,1182395,0.0,1.0
2020-04-09,55.57,57.83,54.33,55.44,322019,11.114,11.566,10.866,11.088,1610095,0.0,1.0
2020-04-13,54.21,56.05,52.02,55.29,378955,10.842,11.21,10.404,11.058,1894775,0.0,1.0
2020-04-14,55.61,57.79,54.13,55.31,178875,11.122,11.558,10.826,11.062,894375,0.0,1.0
2020-04-15,52.83,55.19,52.32,53.66,168769,10.566,11.038,10.464,10.732,843845,0.0,1.0
2020-04-16,51.93,54.04,50.76,52.99,184416,10.386,10.808,10.152,10.598,922080,0.0,1.0
2020-04-17,54.8,55.37,53.88,55.24,193498,10.96,11.074,10.776,11.048,967490,0.0,1.0
2020-04-20,53.4,54.75,52.01,53.64,120715,10.68,10.95,10.402,10.728,603575,0.0,1.0
2020-04-21,52.41,52.51,51.11,52.09,166189,10.482,10.502,10.222,10.418,830945,0.0,1.0
2020-04-22,53.28,53.74,52.29,53.27,115875,10.656,10.748,10.458,10.654,579375,0.0,1.0
2020-04-23,55.05,55.22,52.75,53.82,197895,11.01,11.044,10.55,10.764,989475,0.0,1.0
2020-04-24,56.2,56.55,54.19,55.03,216927,11.24,11.31,10.838,11.006,1084635,0.0,1.0
2020-04-27,60.0,60.86,56.41,56.79,440968,12.0,12.172,11.282,11.358,2204840,0.0,1.0
2020-04-28,60.47,62.16,59.87,61.17,268068,12.094,12.432,11.974,12.234,1340340,0.0,1.0
2020-04-29,65.53,66.51,62.21,62.24,245214,13.106,13.302,12.442,12.448,1226070,0.0,1.0
2020-04-30,61.73,65.32,61.3,64.36,346672,12.346,13.064,12.26,12.872,1733360,0.0,1.0
2020-05-01,61.41,61.6,59.52,59.73,220291,12.282,12.32,11.904,11.946,1101455,0.0,1.0
2020-05-04,61.27,61.55,59.87,60.75,194030,12.254,12.31,11.974,12.15,970150,0.0,1.0
2020-05-05,62.03,63.47,61.24,61.86,248330,12.406,12.694,12.248,12.372,1241650,0.0,1.0
2020-05-06,62.07,62.38,60.78,62.04,183846,12.414,12.476,12.156,12.408,919230,0.0,1.0
2020-05-07,58.84,63.67,57.7,63.34,511522,11.768,12.734,11.54,12.668,2557610,0.0,1.0
2020-05-08,61.45,62.41,59.2,60.54,265046,12.29,12.482,11.84,12.108,1325230,0.0,1.0
2020-05-11,59.93,61.2,58.69,60.6,309824,11.986,12.24,11.738,12.12,1549120,0.0,1.0
2020-05-12,58.21,60.14,57.95,60.14,331690,11.642,12.028,11.59,12.028,1658450,0.0,1.0
2020-05-13,53.41,56.55,52.97,55.35,420747,10.682,11.31,10.594,11.07,2103735,0.0,1.0
2020-05-14,54.4,55.19,51.09,52.03,328320,10.88,11.038,10.218,10.406,1641600,0.0,1.0
2020-05-15,54.38,54.96,53.05,53.77,594251,10.876,10.992,10.61,10.754,2971255,0.0,1.0
2020-05-18,58.66,59.26,55.94,56.81,265629,11.732,11.852,11.188,11.362,1328145,0.0,1.0
2020-05-19,56.23,58.73,56.11,58.73,381245,11.246,11.746,11.222,11.746,1906225,0.0,1.0
2020-05-20,57.87,58.65,56.54,57.16,291136,11.574,11.73,11.308,11.432,1455680,0.0,1.0
2020-05-21,58.43,59.13,57.53,58.75,203911,11.686,11.826,11.506,11.75,1019555,0.0,1.0
2020-05-22,58.9,59.03,57.99,58.73,174951,11.78,11.806,11.598,11.746,874755,0.0,1.0
2020-05-26,62.34,62.64,60.67,61.29,229084,12.468,12.528,12.134,12.258,1145420,0.0,1.0
2020-05-27,64.79,65.05,62.2,63.76,243520,12.958,13.01,12.44,12.752,1217600,0.0,1.0
2020-05-28,62.8,65.94,62.28,65.59,204122,12.56,13.188,12.456,13.118,1020610,0.0,1.0
2020-05-29,61.17,62.38,60.59,62.38,211947,12.234,12.476,12.118,12.476,1059735,0.0,1.0
2020-06-01,61.81,62.42,60.63,61.28,243138,12.362,12.484,12.126,12.256,1215690,0.0,1.0
2020-06-02,63.16,63.29,61.69,62.47,168125,12.632,12.658,12.338,12.494,840625,0.0,1.0
2020-06-03,64.3,64.88,63.36,63.86,191489,12.86,12.976,12.672,12.772,957445,0.0,1.0
2020-06-04,63.92,64.3,62.87,63.54,201896,12.784,12.86,12.574,12.708,1009480,0.0,1.0
2020-06-05,66.21,68.05,64.9,66.18,179288,13.242,13.61,12.98,13.236,896440,0.0,1.0
2020-06-08,66.44,67.22,65.82,67.22,141221,13.288,13.444,13.164,13.444,706105,0.0,1.0
2020-06-09,64.06,65.41,63.77,65.29,144335,12.812,13.082,12.754,13.058,721675,0.0,1.0
2020-06-10,62.6,64.49,61.53,63.9,183674,12.52,12.898,12.306,12.78,918370,0.0,1.0
2020-06-11,58.68,61.67,58.59,60.27,308210,11.736,12.334,11.718,12.054,1541050,0.0,1.0
2020-06-12,59.26,61.25,57.76,60.65,149813,11.852,12.25,11.552,12.13,749065,0.0,1.0
2020-06-15,60.72,61.47,57.26,57.26,192480,12.144,12.294,11.452,11.452,962400,0.0,1.0
2020-06-16,63.37,64.78,62.62,63.09,235476,12.674,12.956,12.524,12.618,1177380,0.0,1.0
2020-06-17,62.19,63.59,61.77,63.57,169093,12.438,12.718,12.354,12.714,845465,0.0,1.0
2020-06-18,62.83,63.26,61.48,61.48,199374,12.566,12.652,12.296,12.296,996870,0.0,1.0
2020-06-19,61.93,64.08,61.92,63.47,372275,12.386,12.816,12.384,12.694,1861375,0.0,1.0
2020-06-22,63.01,63.3,61.37,61.37,257955,12.602,12.66,12.274,12.274,1289775,0.0,1.0
2020-06-23,64.6,64.99,63.02,63.81,227735,12.92,12.998,12.604,12.762,1138675,0.0,1.0
2020-06-24,61.43,63.9,61.03,63.64,175072,12.286,12.78,12.206,12.728,875360,0.0,1.0
2020-06-25,64.1,64.2,61.07,61.41,164911,12.82,12.84,12.214,12.282,824555,0.0,1.0
2020-06-26,61.05,63.56,60.94,63.54,320448,12.21,12.712,12.188,12.708,1602240,0.0,1.0
2020-06-29,62.51,62.85,60.78,61.98,165804,12.502,12.57,12.156,12.396,829020,0.0,1.0
2020-06-30,63.4,63.63,62.1,62.17,148940,12.68,12.726,12.42,12.434,744700,0.0,1.0
2020-07-01,62.37,63.82,62.17,63.39,189555,12.474,12.764,12.434,12.678,947775,0.0,1.0
2020-07-02,62.49,63.79,62.19,63.27,185041,12.498,12.758,12.438,12.654,925205,0.0,1.0
2020-07-06,61.74,64.38,61.48,63.75,127867,12.348,12.876,12.296,12.75,639335,0.0,1.0
2020-07-07,60.3,62.15,60.15,61.28,159142,12.06,12.43,12.03,12.256,795710,0.0,1.0
2020-07-08,59.53,60.94,59.02,60.01,134977,11.906,12.188,11.804,12.002,674885,0.0,1.0
2020-07-09,58.82,59.64,57.88,59.59,220728,11.764,11.928,11.576,11.918,1103640,0.0,1.0
2020-07-10,59.96,60.37,58.15,58.83,92950,11.992,12.074,11.63,11.766,464750,0.0,1.0
2020-07-13,59.72,61.29,59.58,60.56,108435,11.944,12.258,11.916,12.112,542175,0.0,1.0
2020-07-14,60.9,60.9,59.2,59.79,118615,12.18,12.18,11.84,11.958,593075,0.0,1.0
2020-07-15,63.08,63.99,62.3,62.37,146464,12.616,12.798,12.46,12.474,732320,0.0,1.0
2020-07-16,63.12,63.78,62.43,62.43,114788,12.624,12.756,12.486,12.486,573940,0.0,1.0
2020-07-17,63.82,64.45,62.8,63.03,100329,12.764,12.89,12.56,12.606,501645,0.0,1.0
2020-07-20,63.44,64.33,63.21,63.41,99221,12.688,12.866,12.642,12.682,496105,0.0,1.0
2020-07-21,63.95,64.85,63.52,63.94,126417,12.79,12.97,12.704,12.788,632085,0.0,1.0
2020-07-22,64.42,64.89,63.62,63.62,130716,12.884,12.978,12.724,12.724,653580,0.0,1.0
2020-07-23,64.64,65.62,64.2,64.41,149646,12.928,13.124,12.84,12.882,748230,0.0,1.0
2020-07-24,63.31,64.41,63.2172,64.41,81681,12.662,12.882,12.64344,12.882,408405,0.0,1.0
2020-07-27,64.58,64.66,63.01,63.24,83173,12.916,12.932,12.602,12.648,415865,0.0,1.0
2020-07-28,63.04,64.51,62.88,64.22,67936,12.608,12.902,12.576,12.844,339680,0.0,1.0
2020-07-29,64.45,64.64,62.74,63.42,92459,12.89,12.928,12.548,12.684,462295,0.0,1.0
2020-07-30,64.26,64.42,63.19,63.5,63507,12.852,12.884,12.638,12.7,317535,0.0,1.0
2020-07-31,64.06,64.2,62.73,63.97,131320,12.812,12.84,12.546,12.794,656600,0.0,1.0
2020-08-03,64.94,64.98,63.385,64.58,90103,12.988,12.996,12.677,12.916,450515,0.0,1.0
2020-08-04,65.03,65.78,64.37,64.93,97397,13.006,13.156,12.874,12.986,486985,0.0,1.0
2020-08-05,65.49,66.5,64.87,65.69,86496,13.098,13.3,12.974,13.138,432480,0.0,1.0
2020-08-06,66.68,68.39,64.44,66.9,195110,13.336,13.678,12.888,13.38,975550,0.0,1.0
2020-08-07,67.65,67.85,65.99,66.12,122982,13.53,13.57,13.198,13.224,614910,0.0,1.0
2020-08-10,67.46,68.1,66.985,68.1,99785,13.492,13.62,13.397,13.62,498925,0.0,1.0
2020-08-11,67.55,68.98,67.25,68.16,137909,13.51,13.796,13.45,13.632,689545,0.0,1.0
2020-08-12,67.73,68.755,67.17,68.09,110029,13.546,13.751,13.434,13.618,550145,0.0,1.0
2020-08-13,67.98,68.22,67.34,67.34,115213,13.596,13.644,13.468,13.468,576065,0.0,1.0
2020-08-14,67.83,68.31,67.315,67.72,137829,13.566,13.662,13.463,13.544,689145,0.0,1.0
2020-08-17,67.82,68.34,67.55,68.12,61250,13.564,13.668,13.51,13.624,306250,0.0,1.0
2020-08-18,67.32,67.87,67.0,67.87,95951,13.464,13.574,13.4,13.574,479755,0.0,1.0
2020-08-19,66.17,67.82,65.78,67.49,132180,13.234,13.564,13.156,13.498,660900,0.0,1.0
2020-08-20,65.17,66.38,65.13,65.55,67166,13.034,13.276,13.026,13.11,335830,0.0,1.0
2020-08-21,64.77,65.34,64.32,65.34,79284,12.954,13.068,12.864,13.068,396420,0.0,1.0
2020-08-24,65.96,66.2,65.22,65.22,71303,13.192,13.24,13.044,13.044,356515,0.0,1.0
2020-08-25,65.56,66.2,65.24,66.2,62399,13.112,13.24,13.048,13.24,311995,0.0,1.0
2020-08-26,64.76,65.85,64.58,65.85,102881,12.952,13.17,12.916,13.17,514405,0.0,1.0
2020-08-27,65.02,65.63,64.88,65.14,75723,13.004,13.126,12.976,13.028,378615,0.0,1.0
2020-08-28,64.37,65.48,64.02,65.39,87568,12.874,13.096,12.804,13.078,437840,0.0,1.0
2020-08-31,63.69,64.65,63.69,64.2,150137,12.738,12.93,12.738,12.84,750685,0.0,1.0
2020-09-01,63.52,63.8,63.23,63.52,102542,12.704,12.76,12.646,12.704,512710,0.0,1.0
2020-09-02,65.55,65.74,63.36,63.64,114481,13.11,13.148,12.672,12.728,572405,0.0,1.0
2020-09-03,63.02,65.28,62.59,65.28,106650,12.604,13.056,12.518,13.056,533250,0.0,1.0
2020-09-04,62.33,63.8,61.855,63.8,128124,12.466,12.76,12.371,12.76,640620,0.0,1.0
2020-09-08,62.78,63.82,61.09,61.72,184878,12.556,12.764,12.218,12.344,924390,0.0,1.0
2020-09-09,61.71,63.11,61.61,63.11,190707,12.342,12.622,12.322,12.622,953535,0.0,1.0
2020-09-10,61.8,62.59,61.38,61.82,126759,12.36,12.518,12.276,12.364,633795,0.0,1.0
2020-09-11,60.72,62.16,59.97,62.16,140863,12.144,12.432,11.994,12.432,704315,0.0,1.0
2020-09-14,61.74,62.45,60.97,61.43,107196,12.348,12.49,12.194,12.286,535980,0.0,1.0
2020-09-15,67.04,69.16,66.71,67.05,347467,13.408,13.832,13.342,13.41,1737335,0.0,1.0
2020-09-16,66.25,67.62,66.11,66.83,295431,13.25,13.524,13.222,13.366,1477155,0.0,1.0
2020-09-17,66.7,66.96,64.78,65.5,256794,13.34,13.392,12.956,13.1,1283970,0.0,1.0
2020-09-18,64.99,67.7,64.45,67.7,563914,12.998,13.54,12.89,13.54,2819570,0.0,1.0
2020-09-21,62.43,64.03,61.29,63.94,280744,12.486,12.806,12.258,12.788,1403720,0.0,1.0
2020-09-22,63.63,63.715,62.135,62.83,187365,12.726,12.743,12.427,12.566,936825,0.0,1.0
2020-09-23,61.86,64.16,61.8,63.68,242357,12.372,12.832,12.36,12.736,1211785,0.0,1.0
2020-09-24,61.98,62.45,60.97,61.69,195585,12.396,12.49,12.194,12.338,977925,0.0,1.0
2020-09-25,63.28,63.46,61.45,61.45,143628,12.656,12.692,12.29,12.29,718140,0.0,1.0
2020-09-28,65.48,65.96,64.18,64.18,163332,13.096,13.192,12.836,12.836,816660,0.0,1.0
2020-09-29,66.05,66.17,65.12,65.32,117310,13.21,13.234,13.024,13.064,586550,0.0,1.0
2020-09-30,65.97,67.09,65.6,66.14,338274,13.194,13.418,13.12,13.228,1691370,0.0,1.0
2020-10-01,65.86,67.05,64.77,67.05,175947,13.172,13.41,12.954,13.41,879735,0.0,1.0
2020-10-02,66.24,66.76,64.22,64.22,89952,13.248,13.352,12.844,12.844,449760,0.0,1.0
2020-10-05,67.73,67.74,66.38,66.72,103673,13.546,13.548,13.276,13.344,518365,0.0,1.0
2020-10-06,68.23,69.28,67.63,68.18,189320,13.646,13.856,13.526,13.636,946600,0.0,1.0
2020-10-07,67.85,69.34,67.15,68.69,187837,13.57,13.868,13.43,13.738,939185,0.0,1.0
2020-10-08,69.17,69.77,68.04,68.68,195968,13.834,13.954,13.608,13.736,979840,0.0,1.0
2020-10-09,70.08,70.44,69.38,69.49,116776,14.016,14.088,13.876,13.898,583880,0.0,1.0
2020-10-12,70.95,71.3,69.7229,70.04,134199,14.19,14.26,13.94458,14.008,670995,0.0,1.0
2020-10-13,72.04,72.22,70.41,70.41,258240,14.408,14.444,14.082,14.082,1291200,0.0,1.0
2020-10-14,71.66,72.1301,71.28,71.62,183505,14.332,14.42602,14.256,14.324,917525,0.0,1.0
2020-10-15,71.94,72.74,70.06,71.01,227844,14.388,14.548,14.012,14.202,1139220,0.0,1.0
2020-10-16,72.42,72.7,71.13,71.78,143036,14.484,14.54,14.226,14.356,715180,0.0,1.0
2020-10-19,72.44,73.99,72.28,72.8,149525,14.488,14.798,14.456,14.56,747625,0.0,1.0
2020-10-20,73.76,74.31,72.62,72.81,119869,14.752,14.862,14.524,14.562,599345,0.0,1.0
2020-10-21,74.25,75.37,73.02,73.84,212511,14.85,15.074,14.604,14.768,1062555,0.0,1.0
2020-10-22,74.98,75.16,73.38,74.57,112188,14.996,15.032,14.676,14.914,560940,0.0,1.0
2020-10-23,75.48,76.19,75.035,75.42,138910,15.096,15.238,15.007,15.084,694550,0.0,1.0
2020-10-26,75.02,75.3,74.25,74.69,175209,15.004,15.06,14.85,14.938,876045,0.0,1.0
2020-10-27,75.24,76.0,74.01,74.87,175917,15.048,15.2,14.802,14.974,879585,0.0,1.0
2020-10-28,73.12,74.645,67.7575,73.87,210929,14.624,14.929,13.5515,14.774,1054645,0.0,1.0
2020-10-29,74.49,74.86,72.805,73.25,230657,14.898,14.972,14.561,14.65,1153285,0.0,1.0
2020-10-30,75.74,76.83,73.31,74.45,282679,15.148,15.366,14.662,14.89,1413395,0.0,1.0
2020-11-02,76.95,77.0,75.73,76.24,183178,15.39,15.4,15.146,15.248,915890,0.0,1.0
2020-11-03,78.87,79.59,76.7,77.85,323005,15.774,15.918,15.34,15.57,1615025,0.0,1.0
2020-11-04,79.37,81.705,78.2,78.35,160251,15.874,16.341,15.64,15.67,801255,0.0,1.0
2020-11-05,80.48,80.76,79.33,80.1,137578,16.096,16.152,15.866,16.02,687890,0.0,1.0
2020-11-06,80.31,80.98,79.67,80.98,106308,16.062,16.196,15.934,16.196,531540,0.0,1.0
2020-11-09,81.21,85.195,80.44,83.48,217469,16.242,17.039,16.088,16.696,1087345,0.0,1.0
2020-11-10,82.58,82.72,80.25,81.38,227868,16.516,16.544,16.05,16.276,1139340,0.0,1.0
2020-11-11,82.85,83.5,82.08,82.98,106489,16.57,16.7,16.416,16.596,532445,0.0,1.0
2020-11-12,80.54,83.09,79.92,82.26,189556,16.108,16.618,15.984,16.452,947780,0.0,1.0
2020-11-13,81.86,82.5,80.78,80.99,116013,16.372,16.5,16.156,16.198,580065,0.0,1.0
2020-11-16,81.97,82.84,81.5047,82.83,159188,16.394,16.568,16.30094,16.566,795940,0.0,1.0
2020-11-17,82.21,82.85,80.92,81.46,212826,16.442,16.57,16.184,16.292,1064130,0.0,1.0
2020-11-18,80.85,82.95,80.71,82.28,139263,16.17,16.59,16.142,16.456,696315,0.0,1.0
2020-11-19,80.91,81.5,79.7,80.58,127184,16.182,16.3,15.94,16.116,635920,0.0,1.0
2020-11-20,80.86,81.69,80.03,80.36,107964,16.172,16.338,16.006,16.072,539820,0.0,1.0
2020-11-23,82.07,82.53,80.68,81.24,146159,16.414,16.506,16.136,16.248,730795,0.0,1.0
2020-11-24,83.16,83.8,81.84,83.11,198397,16.632,16.76,16.368,16.622,991985,0.0,1.0
2020-11-25,83.95,84.2,82.69,83.05,166211,16.79,16.84,16.538,16.61,831055,0.0,1.0
2020-11-27,84.23,86.25,83.57,86.25,50860,16.846,17.25,16.714,17.25,254300,0.0,1.0
2020-11-30,83.26,84.15,82.67,83.73,286342,16.652,16.83,16.534,16.746,1431710,0.0,1.0
2020-12-01,84.09,84.98,83.38,83.93,158636,16.818,16.996,16.676,16.786,793180,0.0,1.0
2020-12-02,84.44,84.76,83.34,83.96,87890,16.888,16.952,16.668,16.792,439450,0.0,1.0
2020-12-03,83.89,84.75,83.59,84.09,91499,16.778,16.95,16.718,16.818,457495,0.0,1.0
2020-12-04,84.51,84.95,83.91,83.97,87067,16.902,16.99,16.782,16.794,435335,0.0,1.0
2020-12-07,84.13,84.95,83.875,84.14,99013,16.826,16.99,16.775,16.828,495065,0.0,1.0
2020-12-08,84.29,84.615,83.55,83.68,175747,16.858,16.923,16.71,16.736,878735,0.0,1.0
2020-12-09,83.83,85.055,83.72,84.48,116097,16.766,17.011,16.744,16.896,580485,0.0,1.0
2020-12-10,83.58,83.87,82.36,83.27,140078,16.716,16.774,16.472,16.654,700390,0.0,1.0
2020-12-11,83.39,84.34,82.7,83.05,124252,16.678,16.868,16.54,16.61,621260,0.0,1.0
2020-12-14,84.3,84.92,83.42,83.83,216458,16.86,16.984,16.684,16.766,1082290,0.0,1.0
2020-12-15,84.92,85.02,83.685,84.56,183655,16.984,17.004,16.737,16.912,918275,0.0,1.0
2020-12-16,84.91,85.06,84.02,84.95,147009,16.982,17.012,16.804,16.99,735045,0.0,1.0
2020-12-17,86.2,86.473,84.66,84.91,193104,17.24,17.2946,16.932,16.982,965520,0.0,1.0
2020-12-18,86.45,87.38,85.7978,86.34,412949,17.29,17.476,17.15956,17.268,2064745,0.0,1.0
2020-12-21,85.35,86.27,84.01,85.22,94064,17.07,17.254,16.802,17.044,470320,0.0,1.0
2020-12-22,85.7,86.16,84.85,85.69,95693,17.14,17.232,16.97,17.138,478465,0.0,1.0
2020-12-23,85.1,86.46,85.02,86.17,82222,17.02,17.292,17.004,17.234,411110,0.0,1.0
2020-12-24,86.22,86.59,84.96,85.35,45092,17.244,17.318,16.992,17.07,225460,0.0,1.0
2020-12-28,86.44,87.54,85.85,86.87,136057,17.288,17.508,17.17,17.374,680285,0.0,1.0
2020-12-29,85.16,86.93,85.06,86.59,87462,17.032,17.386,17.012,17.318,437310,0.0,1.0
2020-12-30,85.42,86.705,85.04,85.17,69501,17.084,17.341,17.008,17.034,347505,0.0,1.0
2020-12-31,85.13,85.49,84.91,85.23,81200,17.026,17.098,16.982,17.046,406000,0.0,1.0
2021-01-04,83.87,85.95,82.46,85.38,135580,16.774,17.19,16.492,17.076,677900,0.0,1.0
2021-01-05,84.0,84.51,83.37,83.53,131934,16.8,16.902,16.674,16.706,659670,0.0,1.0
2021-01-06,85.62,86.41,84.23,84.43,255842,17.124,17.282,16.846,16.886,1279210,0.0,1.0
2021-01-07,87.42,87.67,85.51,85.69,160300,17.484,17.534,17.102,17.138,801500,0.0,1.0
2021-01-08,87.39,89.285,86.69,88.1,131642,17.478,17.857,17.338,17.62,658210,0.0,1.0
2021-01-11,85.89,87.49,85.51,86.35,85308,17.178,17.498,17.102,17.27,426540,0.0,1.0
2021-01-12,86.24,86.49,85.01,86.04,80170,17.248,17.298,17.002,17.208,400850,0.0,1.0
2021-01-13,84.9,86.93,84.85,86.01,84822,16.98,17.386,16.97,17.202,424110,0.0,1.0
2021-01-14,85.83,86.87,85.33,85.33,83582,17.166,17.374,17.066,17.066,417910,0.0,1.0
2021-01-15,84.87,86.315,84.52,85.28,82225,16.974,17.263,16.904,17.056,411125,0.0,1.0
2021-01-19,85.61,86.28,83.85,85.23,95245,17.122,17.256,16.77,17.046,476225,0.0,1.0
2021-01-20,87.32,87.83,85.85,85.85,101161,17.464,17.566,17.17,17.17,505805,0.0,1.0
2021-01-21,85.1,87.66,85.1,87.66,117551,17.02,17.532,17.02,17.532,587755,0.0,1.0
2021-01-22,86.6,86.83,84.105,84.32,129095,17.32,17.366,16.821,16.864,645475,0.0,1.0
2021-01-25,84.27,86.96,83.87,86.42,130175,16.854,17.392,16.774,17.284,650875,0.0,1.0
2021-01-26,84.11,86.595,83.41,84.69,153007,16.822,17.319,16.682,16.938,765035,0.0,1.0
2021-01-27,80.6,83.865,80.35,83.865,150906,16.12,16.773,16.07,16.773,754530,0.0,1.0
2021-01-28,81.49,82.93,80.55,81.59,142376,16.298,16.586,16.11,16.318,711880,0.0,1.0
2021-01-29,76.68,81.14,76.385,81.14,190526,15.336,16.228,15.277,16.228,952630,0.0,1.0
2021-02-01,78.79,79.46,76.99,77.01,150203,15.758,15.892,15.398,15.402,751015,0.0,1.0
2021-02-02,80.09,81.01,78.91,79.11,144617,16.018,16.202,15.782,15.822,723085,0.0,1.0
2021-02-03,78.41,79.94,77.76,79.79,122589,15.682,15.988,15.552,15.958,612945,0.0,1.0
2021-02-04,79.6,79.79,77.96,78.79,97249,15.92,15.958,15.592,15.758,486245,0.0,1.0
2021-02-05,81.75,81.75,79.82,79.82,191514,16.35,16.35,15.964,15.964,957570,0.0,1.0
2021-02-08,83.87,84.12,82.19,82.19,104566,16.774,16.824,16.438,16.438,522830,0.0,1.0
2021-02-09,86.03,86.25,80.1,83.75,119112,17.206,17.25,16.02,16.75,595560,0.0,1.0
2021-02-10,86.09,86.7348,83.6901,85.42,180548,17.218,17.34696,16.73802,17.084,902740,0.0,1.0
2021-02-11,86.11,88.0,84.76,86.75,221935,17.222,17.6,16.952,17.35,1109675,0.0,1.0
2021-02-12,86.02,86.52,84.775,85.61,75395,17.204,17.304,16.955,17.122,376975,0.0,1.0
2021-02-16,83.87,86.31,83.7,86.31,177372,16.774,17.262,16.74,17.262,886860,0.0,1.0
2021-02-17,82.1,83.85,81.56,83.16,177829,16.42,16.77,16.312,16.632,889145,0.0,1.0
2021-02-18,81.22,81.92,80.625,81.7,100773,16.244,16.384,16.125,16.34,503865,0.0,1.0
2021-02-19,80.55,82.85,80.37,81.44,109253,16.11,16.57,16.074,16.288,546265,0.0,1.0
2021-02-22,80.46,80.96,78.83,79.58,162260,16.092,16.192,15.766,15.916,811300,0.0,1.0
2021-02-23,80.7,81.2,78.2001,79.33,155496,16.14,16.24,15.64002,15.866,777480,0.0,1.0
2021-02-24,81.33,81.51,79.76,80.34,132847,16.266,16.302,15.952,16.068,664235,0.0,1.0
2021-02-25,83.67,83.92,79.6,80.45,173356,16.734,16.784,15.92,16.09,866780,0.0,1.0
2021-02-26,84.62,85.0,82.81,84.47,242177,16.924,17.0,16.562,16.894,1210885,0.0,1.0
2021-03-01,85.14,85.68,83.94,85.62,125504,17.028,17.136,16.788,17.124,627520,0.0,1.0
2021-03-02,85.42,86.015,83.74,85.18,148852,17.084,17.203,16.748,17.036,744260,0.0,1.0
2021-03-03,87.53,88.07,85.26,85.68,230693,17.506,17.614,17.052,17.136,1153465,0.0,1.0
2021-03-04,86.57,89.76,85.8555,88.02,181808,17.314,17.952,17.1711,17.604,909040,0.0,1.0
2021-03-05,89.02,89.26,86.83,87.89,331217,17.804,17.852,17.366,17.578,1656085,0.0,1.0
2021-03-08,87.97,90.0,87.86,89.4,176096,17.594,18.0,17.572,17.88,880480,0.0,1.0
2021-03-09,87.83,89.63,87.545,88.99,177404,17.566,17.926,17.509,17.798,887020,0.0,1.0
2021-03-10,89.4,90.0,87.54,88.15,151899,17.88,18.0,17.508,17.63,759495,0.0,1.0
2021-03-11,89.94,90.06,88.73,89.68,180874,17.988,18.012,17.746,17.936,904370,0.0,1.0
2021-03-12,88.62,90.5917,88.39,89.94,266063,17.724,18.11834,17.678,17.988,1330315,0.0,1.0
2021-03-15,88.8,89.55,87.84,88.2,134988,17.76,17.91,17.568,17.64,674940,0.0,1.0
2021-03-16,87.1,88.97,84.78,88.4,169236,17.42,17.794,16.956,17.68,846180,0.0,1.0
2021-03-17,86.56,87.39,84.79,87.2,202626,17.312,17.478,16.958,17.44,1013130,0.0,1.0
2021-03-18,86.15,87.98,85.0885,85.81,190190,17.23,17.596,17.0177,17.162,950950,0.0,1.0
2021-03-19,85.59,86.825,85.33,86.77,498840,17.118,17.365,17.066,17.354,2494200,0.0,1.0
2021-03-22,86.39,86.6,84.89,85.48,188367,17.278,17.32,16.978,17.096,941835,0.0,1.0
2021-03-23,85.66,86.895,85.07,85.88,181669,17.132,17.379,17.014,17.176,908345,0.0,1.0
2021-03-24,86.96,87.38,85.84,86.4,179488,17.392,17.476,17.168,17.28,897440,0.0,1.0
2021-03-25,90.54,91.0,86.01,87.08,303062,18.108,18.2,17.202,17.416,1515310,0.0,1.0
2021-03-26,94.93,94.95,90.05,90.53,250104,18.986,18.99,18.01,18.106,1250520,0.0,1.0
2021-03-29,92.19,95.98,91.76,94.14,264866,18.438,19.196,18.352,18.828,1324330,0.0,1.0
2021-03-30,90.87,93.1125,90.29,91.81,356803,18.174,18.6225,18.058,18.362,1784015,0.0,1.0
2021-03-31,90.16,92.02,89.83,91.09,246168,18.032,18.404,17.966,18.218,1230840,0.0,1.0
2021-04-01,91.38,92.33,90.705,90.73,144259,18.276,18.466,18.141,18.146,721295,0.0,1.0
2021-04-05,92.47,92.93,91.34,91.35,126346,18.494,18.586,18.268,18.27,631730,0.0,1.0
2021-04-06,92.25,93.435,91.135,92.34,113852,18.45,18.687,18.227,18.468,569260,0.0,1.0
2021-04-07,91.46,92.7484,90.88,92.34,101043,18.292,18.54968,18.176,18.468,505215,0.0,1.0
2021-04-08,92.26,92.67,91.58,91.64,119918,18.452,18.534,18.316,18.328,599590,0.0,1.0
2021-04-09,92.81,93.06,91.28,92.6,89428,18.562,18.612,18.256,18.52,447140,0.0,1.0
2021-04-12,93.02,93.19,91.44,92.95,122785,18.604,18.638,18.288,18.59,613925,0.0,1.0
2021-04-13,92.19,93.37,91.64,93.32,236627,18.438,18.674,18.328,18.664,1183135,0.0,1.0
2021-04-14,94.0,94.75,91.9,91.9,178181,18.8,18.95,18.38,18.38,890905,0.0,1.0
2021-04-15,94.53,95.0,93.7909,94.72,80304,18.906,19.0,18.75818,18.944,401520,0.0,1.0
2021-04-16,95.7,96.5,95.0,95.1,118092,19.14,19.3,19.0,19.02,590460,0.0,1.0
2021-04-19,95.95,96.175,94.85,95.44,123824,19.19,19.235,18.97,19.088,619120,0.0,1.0
2021-04-20,94.91,96.25,94.1,95.45,91203,18.982,19.25,18.82,19.09,456015,0.0,1.0
2021-04-21,95.83,96.27,94.22,95.09,72575,19.166,19.254,18.844,19.018,362875,0.0,1.0
2021-04-22,94.92,96.47,94.92,96.17,131890,18.984,19.294,18.984,19.234,659450,0.0,1.0
2021-04-23,95.76,96.6,94.6,95.03,86960,19.152,19.32,18.92,19.006,434800,0.0,1.0
2021-04-26,95.32,96.77,95.31,96.34,58297,19.064,19.354,19.062,19.268,291485,0.0,1.0
2021-04-27,94.53,95.44,94.0,95.44,109248,18.906,19.088,18.8,19.088,546240,0.0,1.0
2021-04-28,92.99,94.67,92.99,94.47,129235,18.598,18.934,18.598,18.894,646175,0.0,1.0
2021-04-29,94.63,96.215,92.15,94.4,163602,18.926,19.243,18.43,18.88,818010,0.0,1.0
2021-04-30,92.38,94.37,91.59,94.16,191860,18.476,18.874,18.318,18.832,959300,0.0,1.0
2021-05-03,95.18,95.57,92.99,93.0,226274,19.036,19.114,18.598,18.6,1131370,0.0,1.0
2021-05-04,95.79,96.17,94.281,94.63,154646,19.158,19.234,18.8562,18.926,773230,0.0,1.0
2021-05-05,96.46,97.3,94.765,96.34,158275,19.292,19.46,18.953,19.268,791375,0.0,1.0
2021-05-06,98.2,98.45,94.1658,96.61,194846,19.64,19.69,18.83316,19.322,974230,0.0,1.0
2021-05-07,97.93,98.98,97.715,98.98,90504,19.586,19.796,19.543,19.796,452520,0.0,1.0
2021-05-10,98.03,98.44,97.01,97.72,205497,19.606,19.688,19.402,19.544,1027485,0.0,1.0
2021-05-11,97.26,98.35,96.19,96.8,187373,19.452,19.67,19.238,19.36,936865,0.0,1.0
2021-05-12,97.06,99.73,96.54,99.4,289447,19.412,19.946,19.308,19.88,1447235,0.0,1.0
2021-05-13,99.28,100.03,97.03,97.03,156452,19.856,20.006,19.406,19.406,782260,0.0,1.0
2021-05-14,98.79,100.06,98.24,99.95,100281,19.758,20.012,19.648,19.99,501405,0.0,1.0
2021-05-17,97.31,98.19,96.58,98.06,116343,19.462,19.638,19.316,19.612,581715,0.0,1.0
2021-05-18,97.52,98.57,96.53,97.01,137581,19.504,19.714,19.306,19.402,687905,0.0,1.0
2021-05-19,97.1,97.49,93.5301,96.75,93423,19.42,19.498,18.70602,19.35,467115,0.0,1.0
2021-05-20,99.03,99.45,93.46,97.07,94037,19.806,19.89,18.692,19.414,470185,0.0,1.0
2021-05-21,99.78,100.42,99.29,99.8,254880,19.956,20.084,19.858,19.96,1274400,0.0,1.0
2021-05-24,101.49,101.84,98.74,99.54,154964,20.298,20.368,19.748,19.908,774820,0.0,1.0
2021-05-25,100.53,102.01,100.31,101.8,471581,20.106,20.402,20.062,20.36,2357905,0.0,1.0
2021-05-26,100.89,101.6,99.91,100.91,129217,20.178,20.32,19.982,20.182,646085,0.0,1.0
2021-05-27,102.08,102.99,100.05,101.4,141069,20.416,20.598,20.01,20.28,705345,0.0,1.0
2021-05-28,101.98,102.83,101.79,102.59,101385,20.396,20.566,20.358,20.518,506925,0.0,1.0
2021-06-01,102.44,103.18,102.15,102.23,117680,20.488,20.636,20.43,20.446,588400,0.0,1.0
2021-06-02,102.29,102.96,101.85,102.69,127627,20.458,20.592,20.37,20.538,638135,0.0,1.0
2021-06-03,101.82,101.98,100.87,101.94,97675,20.364,20.396,20.174,20.388,488375,0.0,1.0
2021-06-04,103.82,104.12,101.22,102.835,83381,20.764,20.824,20.244,20.567,416905,0.0,1.0
2021-06-07,103.88,104.41,102.53,103.61,109905,20.776,20.882,20.506,20.722,549525,0.0,1.0
2021-06-08,104.33,104.785,103.79,103.89,337418,20.866,20.957,20.758,20.778,1687090,0.0,1.0
2021-06-09,104.0,104.655,103.51,104.53,107084,20.8,20.931,20.702,20.906,535420,0.0,1.0
2021-06-10,103.44,104.5,102.94,104.3,94136,20.688,20.9,20.588,20.86,470680,0.0,1.0
2021-06-11,105.16,105.31,102.99,103.44,115323,21.032,21.062,20.598,20.688,576615,0.0,1.0
2021-06-14,106.62,106.72,104.59,104.99,196460,21.324,21.344,20.918,20.998,982300,0.0,1.0
2021-06-15,106.15,108.035,105.54,107.18,253028,21.23,21.607,21.108,21.436,1265140,0.0,1.0
2021-06-16,105.18,106.13,104.69,105.3,119791,21.036,21.226,20.938,21.06,598955,0.0,1.0
2021-06-17,105.88,106.0,104.67,104.77,110759,21.176,21.2,20.934,20.954,553795,0.0,1.0
2021-06-18,105.73,106.15,104.62,104.84,276492,21.146,21.23,20.924,20.968,1382460,0.0,1.0
2021-06-21,106.17,108.0729,105.49,106.22,135062,21.234,21.61458,21.098,21.244,675310,0.0,1.0
2021-06-22,106.31,106.63,105.04,106.12,164884,21.262,21.326,21.008,21.224,824420,0.0,1.0
2021-06-23,105.79,107.06,105.52,106.57,130805,21.158,21.412,21.104,21.314,654025,0.0,1.0
2021-06-24,106.76,106.85,105.27,106.83,91772,21.352,21.37,21.054,21.366,458860,0.0,1.0
2021-06-25,106.57,107.63,106.38,106.61,393377,21.314,21.526,21.276,21.322,1966885,0.0,1.0
2021-06-28,106.02,106.94,105.36,106.94,144823,21.204,21.388,21.072,21.388,724115,0.0,1.0
2021-06-29,107.01,108.66,105.74,105.84,164399,21.402,21.732,21.148,21.168,821995,0.0,1.0
2021-06-30,106.26,107.53,106.17,106.77,144951,21.252,21.506,21.234,21.354,724755,0.0,1.0
2021-07-01,106.89,107.425,106.56,107.12,121975,21.378,21.485,21.312,21.424,609875,0.0,1.0
2021-07-02,106.62,107.1778,106.12,107.04,67183,21.324,21.43556,21.224,21.408,335915,0.0,1.0
2021-07-06,106.29,107.255,105.07,107.0,80473,21.258,21.451,21.014,21.4,402365,0.0,1.0
2021-07-07,107.47,108.0,106.47,106.59,140081,21.494,21.6,21.294,21.318,700405,0.0,1.0
2021-07-08,107.04,108.22,106.09,107.04,115504,21.408,21.644,21.218,21.408,577520,0.0,1.0
2021-07-09,107.79,108.05,106.88,107.46,99224,21.558,21.61,21.376,21.492,496120,0.0,1.0
2021-07-12,107.57,108.13,106.62,107.31,62218,21.514,21.626,21.324,21.462,311090,0.0,1.0
2021-07-13,107.45,108.31,107.21,107.71,76767,21.49,21.662,21.442,21.542,383835,0.0,1.0
2021-07-14,108.34,108.59,107.18,107.58,107786,21.668,21.718,21.436,21.516,538930,0.0,1.0
2021-07-15,108.7,109.095,108.04,108.79,118743,21.74,21.819,21.608,21.758,593715,0.0,1.0
2021-07-16,107.98,109.845,107.6,109.28,114753,21.596,21.969,21.52,21.856,573765,0.0,1.0
2021-07-19,106.25,107.2,105.98,107.2,126110,21.25,21.44,21.196,21.44,630550,0.0,1.0
2021-07-20,108.58,110.105,106.44,106.44,248808,21.716,22.021,21.288,21.288,1244040,0.0,1.0
2021-07-21,108.88,110.44,108.49,108.49,117180,21.776,22.088,21.698,21.698,585900,0.0,1.0
2021-07-22,106.36,109.01,106.165,109.01,115901,21.272,21.802,21.233,21.802,579505,0.0,1.0
2021-07-23,106.86,107.75,105.93,106.58,221896,21.372,21.55,21.186,21.316,1109480,0.0,1.0
2021-07-26,107.31,108.22,106.25,107.03,124338,21.462,21.644,21.25,21.406,621690,0.0,1.0
2021-07-27,106.68,108.01,106.145,107.14,107354,21.336,21.602,21.229,21.428,536770,0.0,1.0
2021-07-28,107.42,108.505,105.69,106.67,138047,21.484,21.701,21.138,21.334,690235,0.0,1.0
2021-07-29,108.86,111.87,106.86,108.4,241080,21.772,22.374,21.372,21.68,1205400,0.0,1.0
2021-07-30,113.22,113.63,108.78,109.42,193298,22.644,22.726,21.756,21.884,966490,0.0,1.0
2021-08-02,114.5,114.86,113.13,113.13,181790,22.9,22.972,22.626,22.626,908950,0.0,1.0
2021-08-03,117.63,117.86,113.97,114.61,280310,23.526,23.572,22.794,22.922,1401550,0.0,1.0
2021-08-04,114.86,117.95,114.7,116.97,161640,22.972,23.59,22.94,23.394,808200,0.0,1.0
2021-08-05,115.6,117.22,113.5433,115.15,154122,23.12,23.444,22.70866,23.03,770610,0.0,1.0
2021-08-06,118.56,118.68,115.49,115.59,236860,23.712,23.736,23.098,23.118,1184300,0.0,1.0
2021-08-09,117.06,119.33,115.935,118.6,112392,23.412,23.866,23.187,23.72,561960,0.0,1.0
2021-08-10,118.3,118.31,116.85,116.85,120939,23.66,23.662,23.37,23.37,604695,0.0,1.0
2021-08-11,120.03,120.33,118.14,118.57,109469,24.006,24.066,23.628,23.714,547345,0.0,1.0
2021-08-12,119.72,120.98,119.03,120.04,147825,23.944,24.196,23.806,24.008,739125,0.0,1.0
2021-08-13,120.13,121.11,118.719,119.88,154116,24.026,24.222,23.7438,23.976,770580,0.0,1.0
2021-08-16,121.37,121.55,119.26,120.04,171354,24.274,24.31,23.852,24.008,856770,0.0,1.0
2021-08-17,120.49,122.39,119.44,121.18,171686,24.098,24.478,23.888,24.236,858430,0.0,1.0
2021-08-18,120.15,124.975,120.09,120.66,142619,24.03,24.995,24.018,24.132,713095,0.0,1.0
2021-08-19,120.2,121.48,119.0603,119.19,166261,24.04,24.296,23.81206,23.838,831305,0.0,1.0
2021-08-20,119.84,120.99,119.57,120.2,171487,23.968,24.198,23.914,24.04,857435,0.0,1.0
2021-08-23,120.28,120.74,119.78,120.31,82541,24.056,24.148,23.956,24.062,412705,0.0,1.0
2021-08-24,117.87,120.8283,117.76,120.14,212837,23.574,24.16566,23.552,24.028,1064185,0.0,1.0
2021-08-25,119.95,120.425,117.88,117.88,140149,23.99,24.085,23.576,23.576,700745,0.0,1.0
2021-08-26,118.18,120.575,118.11,119.93,121901,23.636,24.115,23.622,23.986,609505,0.0,1.0
2021-08-27,120.48,121.43,117.82,118.54,231278,24.096,24.286,23.564,23.708,1156390,0.0,1.0
2021-08-30,123.03,124.065,120.16,120.16,232240,24.606,24.813,24.032,24.032,1161200,0.0,1.0
2021-08-31,123.14,123.46,121.69,122.68,148226,24.628,24.692,24.338,24.536,741130,0.0,1.0
2021-09-01,122.49,123.93,122.31,123.68,144114,24.498,24.786,24.462,24.736,720570,0.0,1.0
2021-09-02,123.46,124.455,122.52,123.14,90811,24.692,24.891,24.504,24.628,454055,0.0,1.0
2021-09-03,123.26,123.71,122.65,123.08,122963,24.652,24.742,24.53,24.616,614815,0.0,1.0
2021-09-07,122.22,123.61,122.04,122.99,137905,24.444,24.722,24.408,24.598,689525,0.0,1.0
2021-09-08,123.31,123.85,121.235,121.78,96263,24.662,24.77,24.247,24.356,481315,0.0,1.0
2021-09-09,122.61,123.44,122.0001,123.24,122580,24.522,24.688,24.40002,24.648,612900,0.0,1.0
2021-09-10,121.88,123.75,121.34,122.96,185623,24.376,24.75,24.268,24.592,928115,0.0,1.0
2021-09-13,122.48,122.61,120.79,122.61,104342,24.496,24.522,24.158,24.522,521710,0.0,1.0
2021-09-14,123.94,124.11,122.2,122.59,115776,24.788,24.822,24.44,24.518,578880,0.0,1.0
2021-09-15,123.66,126.23,123.515,124.05,186870,24.732,25.246,24.703,24.81,934350,0.0,1.0
2021-09-16,123.31,124.6187,122.651,123.87,137300,24.662,24.92374,24.5302,24.774,686500,0.0,1.0
2021-09-17,121.96,124.0,121.39,123.6,510195,24.392,24.8,24.278,24.72,2550975,0.0,1.0
2021-09-20,120.16,121.95,118.51,120.26,108862,24.032,24.39,23.702,24.052,544310,0.0,1.0
2021-09-21,120.54,121.3,119.57,121.29,128375,24.108,24.26,23.914,24.258,641875,0.0,1.0
2021-09-22,122.72,123.68,119.91,121.22,128516,24.544,24.736,23.982,24.244,642580,0.0,1.0
2021-09-23,123.49,125.01,122.04,122.99,166296,24.698,25.002,24.408,24.598,831480,0.0,1.0
2021-09-24,123.94,126.0567,119.5423,122.95,72431,24.788,25.21134,23.90846,24.59,362155,0.0,1.0
2021-09-27,124.03,124.41,122.52,123.245,95149,24.806,24.882,24.504,24.649,475745,0.0,1.0
2021-09-28,123.51,124.32,122.18,123.15,205096,24.702,24.864,24.436,24.63,1025480,0.0,1.0
2021-09-29,126.24,126.89,123.43,123.76,114822,25.248,25.378,24.686,24.752,574110,0.0,1.0
2021-09-30,123.12,126.93,122.95,126.58,130894,24.624,25.386,24.59,25.316,654470,0.0,1.0
2021-10-01,126.78,128.27,123.095,123.11,140086,25.356,25.654,24.619,24.622,700430,0.0,1.0
2021-10-04,126.28,126.88,124.41,126.0,98346,25.256,25.376,24.882,25.2,491730,0.0,1.0
2021-10-05,125.2,128.04,124.89,126.98,181552,25.04,25.608,24.978,25.396,907760,0.0,1.0
2021-10-06,124.41,124.82,123.41,124.0,112899,24.882,24.964,24.682,24.8,564495,0.0,1.0
2021-10-07,124.72,126.4145,124.61,124.63,151002,24.944,25.2829,24.922,24.926,755010,0.0,1.0
2021-10-08,125.91,126.545,122.0046,124.87,124852,25.182,25.309,24.40092,24.974,624260,0.0,1.0
2021-10-11,123.33,126.23,123.33,125.87,67654,24.666,25.246,24.666,25.174,338270,0.0,1.0
2021-10-12,124.86,125.41,122.255,123.35,119206,24.972,25.082,24.451,24.67,596030,0.0,1.0
2021-10-13,123.41,125.4,122.61,125.0,127904,24.682,25.08,24.522,25.0,639520,0.0,1.0
2021-10-14,127.05,127.52,123.53,124.44,348651,25.41,25.504,24.706,24.888,1743255,0.0,1.0
2021-10-15,124.15,127.75,123.93,127.75,148038,24.83,25.55,24.786,25.55,740190,0.0,1.0
2021-10-18,125.83,126.03,123.57,123.57,129502,25.166,25.206,24.714,24.714,647510,0.0,1.0
2021-10-19,124.13,126.5,123.9406,126.5,123635,24.826,25.3,24.78812,25.3,618175,0.0,1.0
2021-10-20,123.7,125.26,122.85,124.41,204139,24.74,25.052,24.57,24.882,1020695,0.0,1.0
2021-10-21,122.84,123.86,122.59,123.4,125610,24.568,24.772,24.518,24.68,628050,0.0,1.0
2021-10-22,124.29,125.15,122.16,123.2,332050,24.858,25.03,24.432,24.64,1660250,0.0,1.0
2021-10-25,122.73,125.12,121.431,125.12,168256,24.546,25.024,24.2862,25.024,841280,0.0,1.0
2021-10-26,124.5,125.12,122.63,122.73,312571,24.9,25.024,24.526,24.546,1562855,0.0,1.0
2021-10-27,122.94,125.46,122.62,124.69,154935,24.588,25.092,24.524,24.938,774675,0.0,1.0
2021-10-28,122.32,124.41,120.82,123.15,106798,24.464,24.882,24.164,24.63,533990,0.0,1.0
2021-10-29,122.63,122.97,120.42,122.51,132103,24.526,24.594,24.084,24.502,660515,0.0,1.0
2021-11-01,123.0,123.4898,122.22,123.01,152972,24.6,24.69796,24.444,24.602,764860,0.0,1.0
2021-11-02,129.44,130.195,123.9126,127.75,276507,25.888,26.039,24.78252,25.55,1382535,0.0,1.0
2021-11-03,130.46,131.75,129.0,130.04,256529,26.092,26.35,25.8,26.008,1282645,0.0,1.0
2021-11-04,134.72,134.75,131.15,131.15,252527,26.944,26.95,26.23,26.23,1262635,0.0,1.0
2021-11-05,137.14,138.54,134.65,134.75,184983,27.428,27.708,26.93,26.95,924915,0.0,1.0
2021-11-08,135.91,136.7,129.54,136.7,170019,27.182,27.34,25.908,27.34,850095,0.0,1.0
2021-11-09,135.65,137.11,135.165,135.92,133042,27.13,27.422,27.033,27.184,665210,0.0,1.0
2021-11-10,133.97,135.525,133.0,134.79,127576,26.794,27.105,26.6,26.958,637880,0.0,1.0
2021-11-11,137.31,137.46,133.6733,134.46,109945,27.462,27.492,26.73466,26.892,549725,0.0,1.0
2021-11-12,136.3,138.3975,135.57,137.6,137244,27.26,27.6795,27.114,27.52,686220,0.0,1.0
2021-11-15,136.31,137.04,135.28,136.86,107031,27.262,27.408,27.056,27.372,535155,0.0,1.0
2021-11-16,136.55,138.03,136.48,136.58,119087,27.31,27.606,27.296,27.316,595435,0.0,1.0
2021-11-17,134.76,136.34,134.545,136.14,111728,26.952,27.268,26.909,27.228,558640,0.0,1.0
2021-11-18,135.53,136.31,133.82,134.73,214025,27.106,27.262,26.764,26.946,1070125,0.0,1.0
2021-11-19,137.04,138.17,135.21,135.36,138344,27.408,27.634,27.042,27.072,691720,0.0,1.0
2021-11-22,134.3,138.98,134.3,137.75,118534,26.86,27.796,26.86,27.55,592670,0.0,1.0
2021-11-23,133.89,135.07,131.335,134.57,160111,26.778,27.014,26.267,26.914,800555,0.0,1.0
2021-11-24,133.78,134.91,131.98,132.84,91430,26.756,26.982,26.396,26.568,457150,0.0,1.0
2021-11-26,128.48,133.67,128.38,131.28,118425,25.696,26.734,25.676,26.256,592125,0.0,1.0
2021-11-29,132.0,134.08,129.95,129.95,141517,26.4,26.816,25.99,25.99,707585,0.0,1.0
2021-11-30,129.87,132.8375,129.325,130.94,232340,25.974,26.5675,25.865,26.188,1161700,0.0,1.0
2021-12-01,128.97,133.54,126.94,131.38,212839,25.794,26.708,25.388,26.276,1064195,0.0,1.0
2021-12-02,133.05,133.34,128.81,129.67,99949,26.61,26.668,25.762,25.934,499745,0.0,1.0
2021-12-03,131.54,133.59,130.7,133.59,107764,26.308,26.718,26.14,26.718,538820,0.0,1.0
2021-12-06,133.79,134.805,132.12,132.12,110011,26.758,26.961,26.424,26.424,550055,0.0,1.0
2021-12-07,136.48,136.74,134.715,135.36,73500,27.296,27.348,26.943,27.072,367500,0.0,1.0
2021-12-08,137.44,137.99,135.5,136.52,77817,27.488,27.598,27.1,27.304,389085,0.0,1.0
2021-12-09,135.27,137.7,135.07,136.43,91448,27.054,27.54,27.014,27.286,457240,0.0,1.0
2021-12-10,135.55,136.92,134.98,136.51,86061,27.11,27.384,26.996,27.302,430305,0.0,1.0
2021-12-13,133.94,136.64,133.91,135.24,105733,26.788,27.328,26.782,27.048,528665,0.0,1.0
2021-12-14,132.81,134.59,131.26,132.76,106948,26.562,26.918,26.252,26.552,534740,0.0,1.0
2021-12-15,133.7,134.1025,131.055,133.36,191870,26.74,26.8205,26.211,26.672,959350,0.0,1.0
2021-12-16,132.6,136.88,131.22,134.92,102720,26.52,27.376,26.244,26.984,513600,0.0,1.0
2021-12-17,132.03,133.305,128.2614,131.0,362054,26.406,26.661,25.65228,26.2,1810270,0.0,1.0
2021-12-20,132.9,133.32,130.81,131.47,293531,26.58,26.664,26.162,26.294,1467655,0.0,1.0
2021-12-21,136.19,136.23,133.2118,133.57,212806,27.238,27.246,26.64236,26.714,1064030,0.0,1.0
2021-12-22,138.39,138.5,136.32,136.53,86978,27.678,27.7,27.264,27.306,434890,0.0,1.0
2021-12-23,139.82,140.1,136.415,136.415,121778,27.964,28.02,27.283,27.283,608890,0.0,1.0
2021-12-27,144.48,144.79,140.3624,140.6,155526,28.896,28.958,28.07248,28.12,777630,0.0,1.0
2021-12-28,144.18,145.43,143.68,144.29,123337,28.836,29.086,28.736,28.858,616685,0.0,1.0
2021-12-29,145.06,145.125,143.8,144.27,71034,29.012,29.025,28.76,28.854,355170,0.0,1.0
2021-12-30,144.72,145.96,143.36,143.36,98627,28.944,29.192,28.672,28.672,493135,0.0,1.0
2021-12-31,144.77,145.71,144.06,144.38,80014,28.954,29.142,28.812,28.876,400070,0.0,1.0
2022-01-03,144.86,146.2,144.505,145.0,149967,28.972,29.24,28.901,29.0,749835,0.0,1.0
2022-01-04,144.31,145.42,144.0,144.88,142674,28.862,29.084,28.8,28.976,713370,0.0,1.0
2022-01-05,136.67,144.04,136.38,144.04,182857,27.334,28.808,27.276,28.808,914285,0.0,1.0
2022-01-06,136.84,138.05,135.94,136.35,148429,27.368,27.61,27.188,27.27,742145,0.0,1.0
2022-01-07,133.61,136.9163,133.47,136.33,217701,26.722,27.38326,26.694,27.266,1088505,0.0,1.0
2022-01-10,132.05,132.71,130.28,132.71,176476,26.41,26.542,26.056,26.542,882380,0.0,1.0
2022-01-11,132.7,133.765,130.33,132.26,113645,26.54,26.753,26.066,26.452,568225,0.0,1.0
2022-01-12,131.84,134.495,131.46,133.01,123254,26.368,26.899,26.292,26.602,616270,0.0,1.0
2022-01-13,130.01,135.525,129.7,132.14,78167,26.002,27.105,25.94,26.428,390835,0.0,1.0
2022-01-14,129.72,130.275,126.4,128.28,161723,25.944,26.055,25.28,25.656,808615,0.0,1.0
2022-01-18,127.55,131.96,127.03,128.06,131799,25.51,26.392,25.406,25.612,658995,0.0,1.0
2022-01-19,126.41,130.01,126.155,128.61,175281,25.282,26.002,25.231,25.722,876405,0.0,1.0
2022-01-20,126.63,129.35,125.67,127.36,180651,25.326,25.87,25.134,25.472,903255,0.0,1.0
2022-01-21,125.19,129.72,123.64,125.46,201332,25.038,25.944,24.728,25.092,1006660,0.0,1.0
2022-01-24,126.95,127.58,121.51,123.38,206641,25.39,25.516,24.302,24.676,1033205,0.0,1.0
2022-01-25,119.13,127.91,118.96,125.24,282785,23.826,25.582,23.792,25.048,1413925,0.0,1.0
2022-01-26,116.85,124.59,116.31,120.28,264354,23.37,24.918,23.262,24.056,1321770,0.0,1.0
2022-01-27,115.0,119.67,114.625,117.51,230691,23.0,23.934,22.925,23.502,1153455,0.0,1.0
2022-01-28,118.09,118.1,114.2,115.52,179362,23.618,23.62,22.84,23.104,896810,0.0,1.0
2022-01-31,120.52,121.13,117.23,118.09,369623,24.104,24.226,23.446,23.618,1848115,0.0,1.0
2022-02-01,121.91,123.4,119.83,120.99,214224,24.382,24.68,23.966,24.198,1071120,0.0,1.0
2022-02-02,121.95,123.18,121.35,122.05,183242,24.39,24.636,24.27,24.41,916210,0.0,1.0
2022-02-03,121.39,122.14,120.02,120.11,245465,24.278,24.428,24.004,24.022,1227325,0.0,1.0
2022-02-04,122.37,123.54,119.05,120.54,155576,24.474,24.708,23.81,24.108,777880,0.0,1.0
2022-02-07,122.57,124.005,121.47,122.01,135368,24.514,24.801,24.294,24.402,676840,0.0,1.0
2022-02-08,123.79,124.56,121.83,122.18,128249,24.758,24.912,24.366,24.436,641245,0.0,1.0
2022-02-09,125.1,125.56,124.18,124.96,82523,25.02,25.112,24.836,24.992,412615,0.0,1.0
2022-02-10,121.08,124.11,120.52,122.76,121499,24.216,24.822,24.104,24.552,607495,0.0,1.0
2022-02-11,120.76,122.8,119.225,121.56,184788,24.152,24.56,23.845,24.312,923940,0.0,1.0
2022-02-14,119.04,121.19,117.93,120.53,157119,23.808,24.238,23.586,24.106,785595,0.0,1.0
2022-02-15,119.98,121.18,119.21,120.18,116349,23.996,24.236,23.842,24.036,581745,0.0,1.0
2022-02-16,119.75,120.3299,118.42,119.48,201556,23.95,24.06598,23.684,23.896,1007780,0.0,1.0
2022-02-17,116.35,119.07,116.18,118.63,93204,23.27,23.814,23.236,23.726,466020,0.0,1.0
2022-02-18,114.02,116.31,113.17,115.91,273620,22.804,23.262,22.634,23.182,1368100,0.0,1.0
2022-02-22,113.5,115.4637,112.7,113.68,318056,22.7,23.09274,22.54,22.736,1590280,0.0,1.0
2022-02-23,114.32,115.11,112.14,113.74,278696,22.864,23.022,22.428,22.748,1393480,0.0,1.0
2022-02-24,117.39,121.1,113.47,121.1,360854,23.478,24.22,22.694,24.22,1804270,0.0,1.0
2022-02-25,119.9,119.91,114.82,118.05,194486,23.98,23.982,22.964,23.61,972430,0.0,1.0
2022-02-28,120.79,121.94,119.665,120.39,357595,24.158,24.388,23.933,24.078,1787975,0.0,1.0
2022-03-01,123.04,123.22,119.85,120.09,306082,24.608,24.644,23.97,24.018,1530410,0.0,1.0
2022-03-02,123.51,125.0,121.86,123.69,238863,24.702,25.0,24.372,24.738,1194315,0.0,1.0
2022-03-03,122.77,124.07,121.695,124.0,122618,24.554,24.814,24.339,24.8,613090,0.0,1.0
2022-03-04,123.26,123.39,117.9,121.58,90924,24.652,24.678,23.58,24.316,454620,0.0,1.0
2022-03-07,121.65,122.95,120.9338,122.95,184812,24.33,24.59,24.18676,24.59,924060,0.0,1.0
2022-03-08,119.35,121.97,116.87,121.6,236490,23.87,24.394,23.374,24.32,1182450,0.0,1.0
2022-03-09,124.64,124.65,120.2,121.23,242612,24.928,24.93,24.04,24.246,1213060,0.0,1.0
2022-03-10,125.63,126.064,122.02,122.73,152461,25.126,25.2128,24.404,24.546,762305,0.0,1.0
2022-03-11,125.14,127.03,124.6,126.34,174520,25.028,25.406,24.92,25.268,872600,0.0,1.0
2022-03-14,126.23,127.78,124.5,125.04,157138,25.246,25.556,24.9,25.008,785690,0.0,1.0
2022-03-15,131.55,131.97,125.5,127.32,261511,26.31,26.394,25.1,25.464,1307555,0.0,1.0
2022-03-16,140.07,140.28,132.6,133.91,319190,28.014,28.056,26.52,26.782,1595950,0.0,1.0
2022-03-17,136.4,141.04,134.58,139.08,231776,27.28,28.208,26.916,27.816,1158880,0.0,1.0
2022-03-18,137.57,139.86,134.75,135.28,460748,27.514,27.972,26.95,27.056,2303740,0.0,1.0
2022-03-21,138.52,141.085,137.14,138.47,158888,27.704,28.217,27.428,27.694,794440,0.0,1.0
2022-03-22,139.59,141.63,137.85,138.34,155749,27.918,28.326,27.57,27.668,778745,0.0,1.0
2022-03-23,137.79,139.45,137.51,138.79,122147,27.558,27.89,27.502,27.758,610735,0.0,1.0
2022-03-24,137.42,138.94,135.2093,138.94,191089,27.484,27.788,27.04186,27.788,955445,0.0,1.0
2022-03-25,136.75,138.37,135.1,137.52,193401,27.35,27.674,27.02,27.504,967005,0.0,1.0
2022-03-28,136.31,137.42,135.46,136.25,252000,27.262,27.484,27.092,27.25,1260000,0.0,1.0
2022-03-29,141.35,142.16,137.38,137.38,269635,28.27,28.432,27.476,27.476,1348175,0.0,1.0
2022-03-30,144.25,144.35,140.98,141.53,328164,28.85,28.87,28.196,28.306,1640820,0.0,1.0
2022-03-31,143.27,146.82,142.865,143.95,306169,28.654,29.364,28.573,28.79,1530845,0.0,1.0
2022-04-01,145.14,145.35,142.14,143.15,243409,29.028,29.07,28.428,28.63,1217045,0.0,1.0
2022-04-04,144.72,145.66,143.25,145.14,295979,28.944,29.132,28.65,29.028,1479895,0.0,1.0
2022-04-05,149.19,149.69,145.126,145.3,355583,29.838,29.938,29.0252,29.06,1777915,0.0,1.0
2022-04-06,146.93,148.45,145.305,146.87,427075,29.386,29.69,29.061,29.374,2135375,0.0,1.0
2022-04-07,145.63,147.57,144.37,146.19,310431,29.126,29.514,28.874,29.238,1552155,0.0,1.0
2022-04-08,144.87,146.47,144.74,145.42,187029,28.974,29.294,28.948,29.084,935145,0.0,1.0
2022-04-11,143.4,144.99,142.95,144.98,213478,28.68,28.998,28.59,28.996,1067390,0.0,1.0
2022-04-12,143.6,146.42,143.47,145.01,209884,28.72,29.284,28.694,29.002,1049420,0.0,1.0
2022-04-13,145.13,145.65,142.66,143.95,167334,29.026,29.13,28.532,28.79,836670,0.0,1.0
2022-04-14,145.71,147.01,144.64,145.61,295102,29.142,29.402,28.928,29.122,1475510,0.0,1.0
2022-04-18,143.88,146.99,142.52,145.14,299919,28.776,29.398,28.504,29.028,1499595,0.0,1.0
2022-04-19,147.32,148.19,144.45,144.45,191748,29.464,29.638,28.89,28.89,958740,0.0,1.0
2022-04-20,152.01,153.14,148.56,148.56,228548,30.402,30.628,29.712,29.712,1142740,0.0,1.0
2022-04-21,150.23,154.98,149.42,153.23,171249,30.046,30.996,29.884,30.646,856245,0.0,1.0
2022-04-22,144.99,150.17,144.32,149.64,206540,28.998,30.034,28.864,29.928,1032700,0.0,1.0
2022-04-25,145.0,146.13,142.7,144.15,291855,29.0,29.226,28.54,28.83,1459275,0.0,1.0
2022-04-26,140.46,145.0,140.34,143.97,172261,28.092,29.0,28.068,28.794,861305,0.0,1.0
2022-04-27,143.07,144.46,140.11,140.87,258212,28.614,28.892,28.022,28.174,1291060,0.0,1.0
2022-04-28,143.36,147.26,141.165,147.26,187008,28.672,29.452,28.233,29.452,935040,0.0,1.0
2022-04-29,136.15,142.19,135.02,141.62,410498,27.23,28.438,27.004,28.324,2052490,0.0,1.0
2022-05-02,135.46,136.37,133.3,136.29,333056,27.092,27.274,26.66,27.258,1665280,0.0,1.0
2022-05-03,137.11,137.74,134.48,135.64,179562,27.422,27.548,26.896,27.128,897810,0.0,1.0
2022-05-04,143.35,143.93,135.02,137.11,318904,28.67,28.786,27.004,27.422,1594520,0.0,1.0
2022-05-05,138.39,144.655,135.81,141.51,446917,27.678,28.931,27.162,28.302,2234585,0.0,1.0
2022-05-06,137.36,138.82,135.71,137.66,221740,27.472,27.764,27.142,27.532,1108700,0.0,1.0
2022-05-09,131.66,137.455,131.03,135.55,246367,26.332,27.491,26.206,27.11,1231835,0.0,1.0
2022-05-10,130.19,133.44,128.97,133.44,224946,26.038,26.688,25.794,26.688,1124730,0.0,1.0
2022-05-11,130.27,133.06,129.35,130.3,205417,26.054,26.612,25.87,26.06,1027085,0.0,1.0
2022-05-12,131.59,131.85,127.18,129.77,203267,26.318,26.37,25.436,25.954,1016335,0.0,1.0
2022-05-13,135.2,137.1,132.76,133.18,178270,27.04,27.42,26.552,26.636,891350,0.0,1.0
2022-05-16,132.96,135.66,132.15,134.48,178505,26.592,27.132,26.43,26.896,892525,0.0,1.0
2022-05-17,133.38,135.0,133.03,134.81,171758,26.676,27.0,26.606,26.962,858790,0.0,1.0
2022-05-18,128.78,132.86,126.17,131.09,262863,25.756,26.572,25.234,26.218,1314315,0.0,1.0
2022-05-19,130.38,132.64,128.23,128.42,201045,26.076,26.528,25.646,25.684,1005225,0.0,1.0
2022-05-20,131.82,132.16,128.96,132.16,153988,26.364,26.432,25.792,26.432,769940,0.0,1.0
2022-05-23,130.75,134.0,130.01,132.82,216990,26.15,26.8,26.002,26.564,1084950,0.0,1.0
2022-05-24,129.55,129.55,127.35,129.37,146547,25.91,25.91,25.47,25.874,732735,0.0,1.0
2022-05-25,134.05,134.265,128.28,128.79,211796,26.81,26.853,25.656,25.758,1058980,0.0,1.0
2022-05-26,138.8,139.3797,133.17,133.78,241294,27.76,27.87594,26.634,26.756,1206470,0.0,1.0
2022-05-27,143.79,144.27,139.66,140.09,196071,28.758,28.854,27.932,28.018,980355,0.0,1.0
2022-05-31,142.19,143.0,139.6992,142.72,171475,28.438,28.6,27.93984,28.544,857375,0.0,1.0
2022-06-01,144.05,144.07,140.25,142.8,232959,28.81,28.814,28.05,28.56,1164795,0.0,1.0
2022-06-02,148.03,148.06,143.73,143.73,284435,29.606,29.612,28.746,28.746,1422175,0.0,1.0
2022-06-03,147.0,147.51,144.67,146.71,146860,29.4,29.502,28.934,29.342,734300,0.0,1.0
2022-06-06,148.91,149.58,146.66,147.67,250547,29.782,29.916,29.332,29.534,1252735,0.0,1.0
2022-06-07,152.01,152.12,147.3,147.74,285248,30.402,30.424,29.46,29.548,1426240,0.0,1.0
2022-06-08,149.94,151.29,148.7,151.29,137446,29.988,30.258,29.74,30.258,687230,0.0,1.0
2022-06-09,147.01,149.34,146.93,149.14,127207,29.402,29.868,29.386,29.828,636035,0.0,1.0
2022-06-10,145.12,146.43,143.985,145.02,164904,29.024,29.286,28.797,29.004,824520,0.0,1.0
2022-06-13,139.34,142.55,139.175,141.34,198728,27.868,28.51,27.835,28.268,993640,0.0,1.0
2022-06-14,139.83,140.69,137.975,139.73,175450,27.966,28.138,27.595,27.946,877250,0.0,1.0
2022-06-15,138.74,141.96,136.22,141.43,188357,27.748,28.392,27.244,28.286,941785,0.0,1.0
2022-06-16,133.85,136.3,133.56,136.27,173537,26.77,27.26,26.712,27.254,867685,0.0,1.0
2022-06-17,134.26,136.815,133.93,134.91,278560,26.852,27.363,26.786,26.982,1392800,0.0,1.0
2022-06-21,138.03,138.06,134.27,135.56,172116,27.606,27.612,26.854,27.112,860580,0.0,1.0
2022-06-22,140.48,140.62,136.45,136.45,194144,28.096,28.124,27.29,27.29,970720,0.0,1.0
2022-06-23,142.65,143.39,140.7,141.05,271333,28.53,28.678,28.14,28.21,1356665,0.0,1.0
2022-06-24,148.43,149.64,143.62,143.77,465409,29.686,29.928,28.724,28.754,2327045,0.0,1.0
2022-06-27,153.41,154.05,148.375,149.15,264709,30.682,30.81,29.675,29.83,1323545,0.0,1.0
2022-06-28,145.38,156.15,145.29,153.46,296466,29.076,31.23,29.058,30.692,1482330,0.0,1.0
2022-06-29,149.05,149.45,144.12,145.81,243591,29.81,29.89,28.824,29.162,1217955,0.0,1.0
2022-06-30,147.33,149.885,145.87,147.8,251967,29.466,29.977,29.174,29.56,1259835,0.0,1.0
2022-07-01,148.29,149.25,144.155,146.41,215105,29.658,29.85,28.831,29.282,1075525,0.0,1.0
2022-07-05,147.55,148.525,145.195,147.13,272122,29.51,29.705,29.039,29.426,1360610,0.0,1.0
2022-07-06,151.46,153.44,147.63,147.84,143758,30.292,30.688,29.526,29.568,718790,0.0,1.0
2022-07-07,153.11,154.05,151.32,151.32,195108,30.622,30.81,30.264,30.264,975540,0.0,1.0
2022-07-08,152.61,154.46,151.75,152.94,159170,30.522,30.892,30.35,30.588,795850,0.0,1.0
2022-07-11,152.75,153.35,150.9,151.89,121591,30.55,30.67,30.18,30.378,607955,0.0,1.0
2022-07-12,141.18,154.4292,139.02,152.75,380918,28.236,30.88584,27.804,30.55,1904590,0.0,1.0
2022-07-13,141.16,142.91,138.87,138.87,180736,28.232,28.582,27.774,27.774,903680,0.0,1.0
2022-07-14,142.25,142.87,138.83,139.03,162115,28.45,28.574,27.766,27.806,810575,0.0,1.0
2022-07-15,145.69,148.59,143.48,144.16,365315,29.138,29.718,28.696,28.832,1826575,0.0,1.0
2022-07-18,144.08,147.78,143.7,146.79,149147,28.816,29.556,28.74,29.358,745735,0.0,1.0
2022-07-19,146.96,148.245,144.21,145.51,227617,29.392,29.649,28.842,29.102,1138085,0.0,1.0
2022-07-20,141.65,143.23,139.4,142.24,409554,28.33,28.646,27.88,28.448,2047770,0.0,1.0
2022-07-21,144.9,146.565,140.593,141.9,248116,28.98,29.313,28.1186,28.38,1240580,0.0,1.0
2022-07-22,143.58,146.52,142.16,144.09,320578,28.716,29.304,28.432,28.818,1602890,0.0,1.0
2022-07-25,143.78,143.83,142.28,143.58,152132,28.756,28.766,28.456,28.716,760660,0.0,1.0
2022-07-26,146.48,146.9,142.03,142.94,180531,29.296,29.38,28.406,28.588,902655,0.0,1.0
2022-07-27,148.54,148.745,146.17,146.98,350146,29.708,29.749,29.234,29.396,1750730,0.0,1.0
2022-07-28,163.52,164.16,142.8068,149.9,494075,32.704,32.832,28.56136,29.98,2470375,0.0,1.0
2022-07-29,168.37,171.23,165.02,166.96,448879,33.674,34.246,33.004,33.392,2244395,0.0,1.0
2022-08-01,168.07,170.84,167.19,167.65,390039,33.614,34.168,33.438,33.53,1950195,0.0,1.0
2022-08-02,169.4,170.0,166.1,167.25,207577,33.88,34.0,33.22,33.45,1037885,0.0,1.0
2022-08-03,169.98,171.865,169.03,169.94,226987,33.996,34.373,33.806,33.988,1134935,0.0,1.0
2022-08-04,170.57,172.23,169.16,170.54,177431,34.114,34.446,33.832,34.108,887155,0.0,1.0
2022-08-05,173.51,174.27,168.96,169.24,139451,34.702,34.854,33.792,33.848,697255,0.0,1.0
2022-08-08,173.39,174.94,171.405,173.73,120265,34.678,34.988,34.281,34.746,601325,0.0,1.0
2022-08-09,173.19,175.49,172.59,172.95,208601,34.638,35.098,34.518,34.59,1043005,0.0,1.0
2022-08-10,175.31,177.0039,174.63,175.67,129832,35.062,35.40078,34.926,35.134,649160,0.0,1.0
2022-08-11,170.88,176.42,170.38,176.42,163692,34.176,35.284,34.076,35.284,818460,0.0,1.0
2022-08-12,173.15,174.21,171.32,171.61,172470,34.63,34.842,34.264,34.322,862350,0.0,1.0
2022-08-15,174.73,175.4,172.91,173.05,159423,34.946,35.08,34.582,34.61,797115,0.0,1.0
2022-08-16,176.5,176.96,174.01,174.11,154310,35.3,35.392,34.802,34.822,771550,0.0,1.0
2022-08-17,178.38,178.38,175.25,175.59,129490,35.676,35.676,35.05,35.118,647450,0.0,1.0
2022-08-18,177.77,179.81,177.025,178.09,118474,35.554,35.962,35.405,35.618,592370,0.0,1.0
2022-08-19,177.53,178.42,175.305,177.43,253507,35.506,35.684,35.061,35.486,1267535,0.0,1.0
2022-08-22,175.3,177.52,174.63,176.26,119567,35.06,35.504,34.926,35.252,597835,0.0,1.0
2022-08-23,175.36,176.83,174.505,174.85,153677,35.072,35.366,34.901,34.97,768385,0.0,1.0
2022-08-24,173.82,176.15,172.83,175.47,159360,34.764,35.23,34.566,35.094,796800,0.0,1.0
2022-08-25,174.99,176.08,173.56,174.87,89523,34.998,35.216,34.712,34.974,447615,0.0,1.0
2022-08-26,170.49,174.96,170.3,174.92,137918,34.098,34.992,34.06,34.984,689590,0.0,1.0
2022-08-29,168.77,170.58,167.951,169.13,144190,33.754,34.116,33.5902,33.826,720950,0.0,1.0
2022-08-30,167.67,169.22,166.26,169.2,151527,33.534,33.844,33.252,33.84,757635,0.0,1.0
2022-08-31,167.71,169.22,166.485,168.43,188283,33.542,33.844,33.297,33.686,941415,0.0,1.0
2022-09-01,168.19,168.27,164.85,166.86,169093,33.638,33.654,32.97,33.372,845465,0.0,1.0
2022-09-02,164.68,170.02,163.715,168.79,209185,32.936,34.004,32.743,33.758,1045925,0.0,1.0
2022-09-06,168.89,175.0,165.26,165.26,265577,33.778,35.0,33.052,33.052,1327885,0.0,1.0
2022-09-07,171.06,171.13,166.91,168.93,150190,34.212,34.226,33.382,33.786,750950,0.0,1.0
2022-09-08,176.19,176.28,170.44,170.44,330059,35.238,35.256,34.088,34.088,1650295,0.0,1.0
2022-09-09,177.0,177.35,176.0,176.14,176314,35.4,35.47,35.2,35.228,881570,0.0,1.0
2022-09-12,179.55,179.56,176.54,177.81,187646,35.91,35.912,35.308,35.562,938230,0.0,1.0
2022-09-13,176.04,177.48,174.985,175.63,223968,35.208,35.496,34.997,35.126,1119840,0.0,1.0
2022-09-14,177.05,177.84,175.69,177.31,194403,35.41,35.568,35.138,35.462,972015,0.0,1.0
2022-09-15,171.22,176.03,168.055,176.02,382469,34.244,35.206,33.611,35.204,1912345,0.0,1.0
2022-09-16,173.41,173.9,168.58,169.85,582641,34.682,34.78,33.716,33.97,2913205,0.0,1.0
2022-09-19,175.27,175.28,171.59,171.59,150601,35.054,35.056,34.318,34.318,753005,0.0,1.0
2022-09-20,174.32,175.75,172.15,174.57,115094,34.864,35.15,34.43,34.914,575470,0.0,1.0
2022-09-21,173.88,178.81,173.1,175.26,196659,34.776,35.762,34.62,35.052,983295,0.0,1.0
2022-09-22,169.93,173.74,168.51,173.36,131796,33.986,34.748,33.702,34.672,658980,0.0,1.0
2022-09-23,167.94,169.38,164.59,169.38,167089,33.588,33.876,32.918,33.876,835445,0.0,1.0
2022-09-26,147.68,158.75,147.3801,157.54,1450919,29.536,31.75,29.47602,31.508,7254595,0.0,1.0
2022-09-27,144.66,150.515,143.02,149.64,777219,28.932,30.103,28.604,29.928,3886095,0.0,1.0
2022-09-28,148.18,149.28,142.84,145.65,614626,29.636,29.856,28.568,29.13,3073130,0.0,1.0
2022-09-29,146.22,146.76,143.81,146.38,743514,29.244,29.352,28.762,29.276,3717570,0.0,1.0
2022-09-30,147.36,147.95,144.42,145.99,7536994,29.472,29.59,28.884,29.198,37684970,0.0,1.0
2022-10-03,152.36,152.81,148.0,148.94,515394,30.472,30.562,29.6,29.788,2576970,0.0,1.0
2022-10-04,158.17,158.49,154.24,154.24,498962,31.634,31.698,30.848,30.848,2494810,0.0,1.0
2022-10-05,162.15,162.81,155.4433,157.14,452727,32.43,32.562,31.08866,31.428,2263635,0.0,1.0
2022-10-06,160.73,161.88,156.94,161.54,313039,32.146,32.376,31.388,32.308,1565195,0.0,1.0
2022-10-07,157.02,159.93,155.35,159.93,258468,31.404,31.986,31.07,31.986,1292340,0.0,1.0
2022-10-10,155.31,158.85,154.76,157.23,224179,31.062,31.77,30.952,31.446,1120895,0.0,1.0
2022-10-11,156.61,158.69,151.73,154.7,341729,31.322,31.738,30.346,30.94,1708645,0.0,1.0
2022-10-12,153.98,156.68,153.86,156.68,176660,30.796,31.336,30.772,31.336,883300,0.0,1.0
2022-10-13,156.91,158.49,150.03,150.86,255931,31.382,31.698,30.006,30.172,1279655,0.0,1.0
2022-10-14,152.23,159.09,152.07,158.77,192764,30.446,31.818,30.414,31.754,963820,0.0,1.0
2022-10-17,161.82,161.94,154.525,155.05,358564,32.364,32.388,30.905,31.01,1792820,0.0,1.0
2022-10-18,166.37,166.94,162.59,164.65,279544,33.274,33.388,32.518,32.93,1397720,0.0,1.0
2022-10-19,166.44,166.61,162.875,164.16,277095,33.288,33.322,32.575,32.832,1385475,0.0,1.0
2022-10-20,160.52,167.03,159.28,166.63,317434,32.104,33.406,31.856,33.326,1587170,0.0,1.0
2022-10-21,164.16,164.22,159.3601,161.36,233491,32.832,32.844,31.87202,32.272,1167455,0.0,1.0
2022-10-24,166.51,167.13,163.67,165.56,259870,33.302,33.426,32.734,33.112,1299350,0.0,1.0
2022-10-25,170.16,170.33,166.3,166.3,215275,34.032,34.066,33.26,33.26,1076375,0.0,1.0
2022-10-26,170.24,174.07,167.72,169.9,333813,34.048,34.814,33.544,33.98,1669065,0.0,1.0
2022-10-27,169.37,175.84,164.31,173.78,518411,33.874,35.168,32.862,34.756,2592055,0.0,1.0
2022-10-28,176.1,176.34,171.025,171.64,529496,35.22,35.268,34.205,34.328,2647480,0.0,1.0
2022-10-31,181.85,183.51,175.05,175.05,391765,36.37,36.702,35.01,35.01,1958825,0.0,1.0
2022-11-01,184.2,184.74,180.02,183.67,243742,36.84,36.948,36.004,36.734,1218710,0.0,1.0
2022-11-02,176.08,184.19,175.5,183.03,334109,35.216,36.838,35.1,36.606,1670545,0.0,1.0
2022-11-03,177.42,178.91,172.25,174.81,144549,35.484,35.782,34.45,34.962,722745,0.0,1.0
2022-11-04,177.01,179.755,173.22,178.27,183979,35.402,35.951,34.644,35.654,919895,0.0,1.0
2022-11-07,183.06,184.3,176.48,177.98,309383,36.612,36.86,35.296,35.596,1546915,0.0,1.0
2022-11-08,184.3,187.21,181.3,183.55,198521,36.86,37.442,36.26,36.71,992605,0.0,1.0
2022-11-09,182.74,184.56,181.58,184.2,125183,36.548,36.912,36.316,36.84,625915,0.0,1.0
2022-11-10,189.1,191.175,186.865,189.47,359155,37.82,38.235,37.373,37.894,1795775,0.0,1.0
2022-11-11,183.67,190.69,182.225,188.95,189742,36.734,38.138,36.445,37.79,948710,0.0,1.0
2022-11-14,180.79,184.675,180.725,184.0,321056,36.158,36.935,36.145,36.8,1605280,0.0,1.0
2022-11-15,182.41,183.93,180.65,183.93,396018,36.482,36.786,36.13,36.786,1980090,0.0,1.0
2022-11-16,181.26,183.5,180.55,182.94,275272,36.252,36.7,36.11,36.588,1376360,0.0,1.0
2022-11-17,183.31,185.35,178.95,180.76,242045,36.662,37.07,35.79,36.152,1210225,0.0,1.0
2022-11-18,185.04,189.52,183.74,186.17,257789,37.008,37.904,36.748,37.234,1288945,0.0,1.0
2022-11-21,184.83,187.64,183.22,185.7,216726,36.966,37.528,36.644,37.14,1083630,0.0,1.0
2022-11-22,186.41,186.6,183.59,185.85,151500,37.282,37.32,36.718,37.17,757500,0.0,1.0
2022-11-23,185.56,187.78,184.8,185.96,87241,37.112,37.556,36.96,37.192,436205,0.0,1.0
2022-11-25,187.23,188.65,184.54,184.54,40151,37.446,37.73,36.908,36.908,200755,0.0,1.0
2022-11-28,186.06,188.28,185.65,186.77,152180,37.212,37.656,37.13,37.354,760900,0.0,1.0
2022-11-29,182.07,186.28,181.355,185.38,390029,36.414,37.256,36.271,37.076,1950145,0.0,1.0
2022-11-30,187.2,187.58,181.54,182.45,220395,37.44,37.516,36.308,36.49,1101975,0.0,1.0
2022-12-01,185.35,188.79,184.3,188.79,158299,37.07,37.758,36.86,37.758,791495,0.0,1.0
2022-12-02,183.45,185.29,182.82,183.35,150527,36.69,37.058,36.564,36.67,752635,0.0,1.0
2022-12-05,178.75,181.83,177.23,181.83,184292,35.75,36.366,35.446,36.366,921460,0.0,1.0
2022-12-06,176.37,179.91,174.02,178.84,166981,35.274,35.982,34.804,35.768,834905,0.0,1.0
2022-12-07,176.48,179.14,175.54,175.96,193273,35.296,35.828,35.108,35.192,966365,0.0,1.0
2022-12-08,179.31,180.55,176.6201,177.92,113813,35.862,36.11,35.32402,35.584,569065,0.0,1.0
2022-12-09,177.86,179.0,176.4485,178.28,119992,35.572,35.8,35.2897,35.656,599960,0.0,1.0
2022-12-12,179.69,181.05,178.22,178.36,141430,35.938,36.21,35.644,35.672,707150,0.0,1.0
2022-12-13,176.63,184.06,175.565,184.06,202374,35.326,36.812,35.113,36.812,1011870,0.0,1.0
2022-12-14,176.07,179.63,173.98,177.08,182590,35.214,35.926,34.796,35.416,912950,0.0,1.0
2022-12-15,170.54,175.18,170.16,175.18,177231,34.108,35.036,34.032,35.036,886155,0.0,1.0
2022-12-16,170.91,171.29,168.78,168.78,302741,34.182,34.258,33.756,33.756,1513705,0.0,1.0
2022-12-19,170.21,170.74,168.55,169.81,155489,34.042,34.148,33.71,33.962,777445,0.0,1.0
2022-12-20,170.9,172.22,167.84,169.08,158228,34.18,34.444,33.568,33.816,791140,0.0,1.0
2022-12-21,174.48,174.74,169.25,171.21,162615,34.896,34.948,33.85,34.242,813075,0.0,1.0
2022-12-22,170.01,174.1,167.31,174.1,264486,34.002,34.82,33.462,34.82,1322430,0.0,1.0
2022-12-23,172.43,172.99,169.53,170.78,89070,34.486,34.598,33.906,34.156,445350,0.0,1.0
2022-12-27,173.09,174.495,171.565,173.43,88819,34.618,34.899,34.313,34.686,444095,0.0,1.0
2022-12-28,169.1,174.95,169.1,173.0,95634,33.82,34.99,33.82,34.6,478170,0.0,1.0
2022-12-29,173.98,174.48,169.23,170.93,93164,34.796,34.896,33.846,34.186,465820,0.0,1.0
2022-12-30,169.43,172.39,168.46,171.98,133050,33.886,34.478,33.692,34.396,665250,0.0,1.0
2023-01-03,172.47,173.725,170.44,170.97,198370,34.494,34.745,34.088,34.194,991850,0.0,1.0
2023-01-04,169.75,177.03,169.5,174.34,252171,33.95,35.406,33.9,34.868,1260855,0.0,1.0
2023-01-05,164.71,171.13,164.35,169.08,127944,32.942,34.226,32.87,33.816,639720,0.0,1.0
2023-01-06,169.51,170.25,165.29,166.82,97906,33.902,34.05,33.058,33.364,489530,0.0,1.0
2023-01-09,168.81,172.335,168.16,170.92,99061,33.762,34.467,33.632,34.184,495305,0.0,1.0
2023-01-10,169.85,169.855,167.215,169.69,107330,33.97,33.971,33.443,33.938,536650,0.0,1.0
2023-01-11,172.36,172.48,169.565,171.26,126406,34.472,34.496,33.913,34.252,632030,0.0,1.0
2023-01-12,174.2,175.69,171.41,172.65,107188,34.84,35.138,34.282,34.53,535940,0.0,1.0
2023-01-13,174.06,174.56,172.7821,172.86,110963,34.812,34.912,34.55642,34.572,554815,0.0,1.0
2023-01-17,172.37,176.05,172.27,173.69,142743,34.474,35.21,34.454,34.738,713715,0.0,1.0
2023-01-18,167.79,173.66,167.33,172.37,234000,33.558,34.732,33.466,34.474,1170000,0.0,1.0
2023-01-19,165.93,169.67,165.88,167.78,135151,33.186,33.934,33.176,33.556,675755,0.0,1.0
2023-01-20,169.36,169.56,165.68,167.78,179396,33.872,33.912,33.136,33.556,896980,0.0,1.0
2023-01-23,171.87,172.83,168.52,169.67,138416,34.374,34.566,33.704,33.934,692080,0.0,1.0
2023-01-24,172.21,172.67,169.88,171.64,145747,34.442,34.534,33.976,34.328,728735,0.0,1.0
2023-01-25,171.07,171.26,166.93,170.63,161266,34.214,34.252,33.386,34.126,806330,0.0,1.0
2023-01-26,171.89,173.55,170.2,172.58,116472,34.378,34.71,34.04,34.516,582360,0.0,1.0
2023-01-27,170.01,172.54,169.85,172.28,75897,34.002,34.508,33.97,34.456,379485,0.0,1.0
2023-01-30,168.77,172.0513,168.54,169.18,102392,33.754,34.41026,33.708,33.836,511960,0.0,1.0
2023-01-31,170.6,171.165,168.175,168.42,344024,34.12,34.233,33.635,33.684,1720120,0.0,1.0
2023-02-01,169.32,171.65,163.29,169.76,608749,33.864,34.33,32.658,33.952,3043745,0.0,1.0
2023-02-02,173.13,174.38,170.47,170.9,213113,34.626,34.876,34.094,34.18,1065565,0.0,1.0
2023-02-03,171.99,173.56,169.79,171.74,187419,34.398,34.712,33.958,34.348,937095,0.0,1.0
2023-02-06,169.51,171.99,168.155,171.78,169941,33.902,34.398,33.631,34.356,849705,0.0,1.0
2023-02-07,171.49,173.05,167.01,169.26,264134,34.298,34.61,33.402,33.852,1320670,0.0,1.0
2023-02-08,172.58,174.75,170.07,170.61,123280,34.516,34.95,34.014,34.122,616400,0.0,1.0
2023-02-09,172.25,175.05,171.79,174.48,117457,34.45,35.01,34.358,34.896,587285,0.0,1.0
2023-02-10,173.16,173.98,171.2,172.74,105308,34.632,34.796,34.24,34.548,526540,0.0,1.0
2023-02-13,175.71,176.495,172.87,172.99,102337,35.142,35.299,34.574,34.598,511685,0.0,1.0
2023-02-14,172.82,177.325,171.47,175.0,194150,34.564,35.465,34.294,35.0,970750,0.0,1.0
2023-02-15,172.03,173.34,170.41,171.3,136032,34.406,34.668,34.082,34.26,680160,0.0,1.0
2023-02-16,170.57,173.0599,168.425,169.91,188476,34.114,34.61198,33.685,33.982,942380,0.0,1.0
2023-02-17,170.53,171.1,169.2,170.89,209664,34.106,34.22,33.84,34.178,1048320,0.0,1.0
2023-02-21,169.51,171.13,167.0101,168.81,243231,33.902,34.226,33.40202,33.762,1216155,0.0,1.0
2023-02-22,170.11,171.93,169.01,169.66,232820,34.022,34.386,33.802,33.932,1164100,0.0,1.0
2023-02-23,171.98,174.38,164.86,171.12,303909,34.396,34.876,32.972,34.224,1519545,0.0,1.0
2023-02-24,168.45,170.835,166.3,170.28,168115,33.69,34.167,33.26,34.056,840575,0.0,1.0
2023-02-27,166.22,170.7,166.04,169.51,132943,33.244,34.14,33.208,33.902,664715,0.0,1.0
2023-02-28,164.51,167.445,164.27,165.88,296825,32.902,33.489,32.854,33.176,1484125,0.0,1.0
2023-03-01,163.25,165.71,162.13,165.71,272811,32.65,33.142,32.426,33.142,1364055,0.0,1.0
2023-03-02,164.88,165.405,161.61,162.95,122297,32.976,33.081,32.322,32.59,611485,0.0,1.0
2023-03-03,165.83,166.81,164.475,166.25,100963,33.166,33.362,32.895,33.25,504815,0.0,1.0
2023-03-06,167.07,167.73,162.1371,165.15,164226,33.414,33.546,32.42742,33.03,821130,0.0,1.0
2023-03-07,162.83,167.52,161.945,167.0,170393,32.566,33.504,32.389,33.4,851965,0.0,1.0
2023-03-08,161.3,163.93,160.33,163.18,208492,32.26,32.786,32.066,32.636,1042460,0.0,1.0
2023-03-09,156.94,162.5,156.93,162.5,160660,31.388,32.5,31.386,32.5,803300,0.0,1.0
2023-03-10,153.09,156.685,152.0,156.64,380401,30.618,31.337,30.4,31.328,1902005,0.0,1.0
2023-03-13,152.66,154.83,150.69,151.56,235242,30.532,30.966,30.138,30.312,1176210,0.0,1.0
2023-03-14,154.72,157.62,151.78,155.67,242047,30.944,31.524,30.356,31.134,1210235,0.0,1.0
2023-03-15,151.71,153.0,149.225,153.0,266975,30.342,30.6,29.845,30.6,1334875,0.0,1.0
2023-03-16,152.69,152.73,149.835,150.48,223014,30.538,30.546,29.967,30.096,1115070,0.0,1.0
2023-03-17,152.07,153.2,150.825,152.92,422185,30.414,30.64,30.165,30.584,2110925,0.0,1.0
2023-03-20,155.6,156.53,153.16,153.16,212796,31.12,31.306,30.632,30.632,1063980,0.0,1.0
2023-03-21,155.53,157.9,154.37,156.49,188240,31.106,31.58,30.874,31.298,941200,0.0,1.0
2023-03-22,153.26,158.06,153.12,156.49,223241,30.652,31.612,30.624,31.298,1116205,0.0,1.0
2023-03-23,152.89,155.664,151.97,153.35,335809,30.578,31.1328,30.394,30.67,1679045,0.0,1.0
2023-03-24,153.24,154.065,150.67,151.45,168052,30.648,30.813,30.134,30.29,840260,0.0,1.0
2023-03-27,155.52,156.14,153.66,154.86,415079,31.104,31.228,30.732,30.972,2075395,0.0,1.0
2023-03-28,155.51,156.79,154.7,155.2,169341,31.102,31.358,30.94,31.04,846705,0.0,1.0
2023-03-29,158.98,159.08,156.56,157.52,240299,31.796,31.816,31.312,31.504,1201495,0.0,1.0
2023-03-30,161.08,162.11,159.6,160.0,160646,32.216,32.422,31.92,32.0,803230,0.0,1.0
2023-03-31,161.83,164.485,161.61,162.19,317688,32.366,32.897,32.322,32.438,1588440,0.0,1.0
2023-04-03,162.12,162.39,160.08,161.49,179845,32.424,32.478,32.016,32.298,899225,0.0,1.0
2023-04-04,159.88,163.55,158.53,162.52,171154,31.976,32.71,31.706,32.504,855770,0.0,1.0
2023-04-05,158.38,160.695,157.88,159.37,173453,31.676,32.139,31.576,31.874,867265,0.0,1.0
2023-04-06,160.9,160.93,157.725,158.42,151742,32.18,32.186,31.545,31.684,758710,0.0,1.0
2023-04-10,160.96,161.605,159.64,159.64,142418,32.192,32.321,31.928,31.928,712090,0.0,1.0
2023-04-11,162.04,162.92,161.11,161.99,223881,32.408,32.584,32.222,32.398,1119405,0.0,1.0
2023-04-12,163.68,164.4083,162.17,163.0,164435,32.736,32.88166,32.434,32.6,822175,0.0,1.0
2023-04-13,168.52,168.58,163.09,164.2,193832,33.704,33.716,32.618,32.84,969160,0.0,1.0
2023-04-14,168.33,169.3803,166.487,168.23,188224,33.666,33.87606,33.2974,33.646,941120,0.0,1.0
2023-04-17,167.4,168.97,166.12,168.4,220587,33.48,33.794,33.224,33.68,1102935,0.0,1.0
2023-04-18,165.87,168.5429,165.82,168.3,182981,33.174,33.70858,33.164,33.66,914905,0.0,1.0
2023-04-19,166.96,167.61,165.15,165.17,134710,33.392,33.522,33.03,33.034,673550,0.0,1.0
2023-04-20,167.67,168.95,165.95,165.95,154567,33.534,33.79,33.19,33.19,772835,0.0,1.0
2023-04-21,168.98,169.63,166.94,168.4,174010,33.796,33.926,33.388,33.68,870050,0.0,1.0
2023-04-24,166.76,170.19,166.71,168.94,111768,33.352,34.038,33.342,33.788,558840,0.0,1.0
2023-04-25,162.92,166.77,162.35,165.31,166262,32.584,33.354,32.47,33.062,831310,0.0,1.0
2023-04-26,162.14,163.075,161.205,161.59,201317,32.428,32.615,32.241,32.318,1006585,0.0,1.0
2023-04-27,170.04,171.07,162.4,163.82,222511,34.008,34.214,32.48,32.764,1112555,0.0,1.0
2023-04-28,178.38,179.09,170.71,170.71,322483,35.676,35.818,34.142,34.142,1612415,0.0,1.0
2023-05-01,175.48,179.72,175.2601,178.11,153717,35.096,35.944,35.05202,35.622,768585,0.0,1.0
2023-05-02,176.5,176.71,172.48,175.73,193975,35.3,35.342,34.496,35.146,969875,0.0,1.0
2023-05-03,172.24,177.35,171.43,177.35,282987,34.448,35.47,34.286,35.47,1414935,0.0,1.0
2023-05-04,163.99,172.03,162.975,172.03,208755,32.798,34.406,32.595,34.406,1043775,0.0,1.0
2023-05-05,157.04,165.9,156.9,164.9,344495,31.408,33.18,31.38,32.98,1722475,0.0,1.0
2023-05-08,150.3,157.45,150.19,156.96,684344,30.06,31.49,30.038,31.392,3421720,0.0,1.0
2023-05-09,151.88,154.4599,147.86,150.54,367693,30.376,30.89198,29.572,30.108,1838465,0.0,1.0
2023-05-10,152.57,153.99,150.075,153.37,205334,30.514,30.798,30.015,30.674,1026670,0.0,1.0
2023-05-11,149.85,151.93,146.28,151.93,324235,29.97,30.386,29.256,30.386,1621175,0.0,1.0
2023-05-12,150.68,151.37,147.89,151.04,274009,30.136,30.274,29.578,30.208,1370045,0.0,1.0
2023-05-15,153.71,153.76,150.025,150.25,282411,30.742,30.752,30.005,30.05,1412055,0.0,1.0
2023-05-16,156.9,157.33,151.8775,152.81,327194,31.38,31.466,30.3755,30.562,1635970,0.0,1.0
2023-05-17,154.91,158.49,152.97,157.8,413145,30.982,31.698,30.594,31.56,2065725,0.0,1.0
2023-05-18,154.54,155.67,152.0,154.42,152696,30.908,31.134,30.4,30.884,763480,0.0,1.0
2023-05-19,155.67,156.62,154.375,155.87,179255,31.134,31.324,30.875,31.174,896275,0.0,1.0
2023-05-22,157.49,157.49,154.53,156.16,128466,31.498,31.498,30.906,31.232,642330,0.0,1.0
2023-05-23,155.25,157.33,154.22,157.33,144303,31.05,31.466,30.844,31.466,721515,0.0,1.0
2023-05-24,153.65,155.79,152.96,155.07,158647,30.73,31.158,30.592,31.014,793235,0.0,1.0
2023-05-25,151.0,154.0,150.61,152.98,160817,30.2,30.8,30.122,30.596,804085,0.0,1.0
2023-05-26,152.1,153.93,150.52,151.08,131900,30.42,30.786,30.104,30.216,659500,0.0,1.0
2023-05-30,152.27,153.06,151.52,152.71,230616,30.454,30.612,30.304,30.542,1153080,0.0,1.0
2023-05-31,150.94,153.525,149.72,152.15,603123,30.188,30.705,29.944,30.43,3015615,0.0,1.0
2023-06-01,152.78,154.129,150.37,151.89,181937,30.556,30.8258,30.074,30.378,909685,0.0,1.0
2023-06-02,156.44,156.64,153.35,154.4,171750,31.288,31.328,30.67,30.88,858750,0.0,1.0
2023-06-05,151.0,155.69,150.99,155.37,197569,30.2,31.138,30.198,31.074,987845,0.0,1.0
2023-06-06,153.74,154.125,149.21,150.97,425007,30.748,30.825,29.842,30.194,2125035,0.0,1.0
2023-06-07,154.36,155.49,152.18,154.01,387749,30.872,31.098,30.436,30.802,1938745,0.0,1.0
2023-06-08,153.05,154.38,149.63,154.38,349360,30.61,30.876,29.926,30.876,1746800,0.0,1.0
2023-06-09,152.97,158.22,151.57,152.61,364602,30.594,31.644,30.314,30.522,1823010,0.0,1.0
2023-06-12,154.19,155.34,153.22,153.94,225305,30.838,31.068,30.644,30.788,1126525,0.0,1.0
2023-06-13,154.94,156.975,154.52,155.49,343459,30.988,31.395,30.904,31.098,1717295,0.0,1.0
2023-06-14,152.47,157.3,151.54,155.2,398762,30.494,31.46,30.308,31.04,1993810,0.0,1.0
2023-06-15,153.0,153.77,150.01,152.44,499338,30.6,30.754,30.002,30.488,2496690,0.0,1.0
2023-06-16,151.67,154.31,151.43,153.86,605021,30.334,30.862,30.286,30.772,3025105,0.0,1.0
2023-06-20,150.75,151.95,148.22,151.24,406875,30.15,30.39,29.644,30.248,2034375,0.0,1.0
2023-06-21,150.06,151.055,148.81,149.98,280058,30.012,30.211,29.762,29.996,1400290,0.0,1.0
2023-06-22,150.26,151.34,148.29,149.71,216745,30.052,30.268,29.658,29.942,1083725,0.0,1.0
2023-06-23,147.0,149.97,146.92,148.57,354501,29.4,29.994,29.384,29.714,1772505,0.0,1.0
2023-06-26,147.97,148.9,145.43,147.0,234293,29.594,29.78,29.086,29.4,1171465,0.0,1.0
2023-06-27,149.78,150.48,147.025,148.2,173832,29.956,30.096,29.405,29.64,869160,0.0,1.0
2023-06-28,148.9,149.73,147.84,149.73,252424,29.78,29.946,29.568,29.946,1262120,0.0,1.0
2023-06-29,150.09,151.135,148.87,148.9,201566,30.018,30.227,29.774,29.78,1007830,0.0,1.0
2023-06-30,151.06,152.73,150.57,151.28,180270,30.212,30.546,30.114,30.256,901350,0.0,1.0
2023-07-03,150.98,151.47,149.2,149.86,83668,30.196,30.294,29.84,29.972,418340,0.0,1.0
2023-07-05,149.74,150.13,148.69,150.13,160300,29.948,30.026,29.738,30.026,801500,0.0,1.0
2023-07-06,150.14,150.47,148.215,148.52,132691,30.028,30.094,29.643,29.704,663455,0.0,1.0
2023-07-07,149.84,151.78,149.48,150.18,201746,29.968,30.356,29.896,30.036,1008730,0.0,1.0
2023-07-10,150.83,152.15,149.07,149.47,159728,30.166,30.43,29.814,29.894,798640,0.0,1.0
2023-07-11,155.01,155.62,149.78,151.22,386858,31.002,31.124,29.956,30.244,1934290,0.0,1.0
2023-07-12,153.08,157.28,152.9,157.0,181549,30.616,31.456,30.58,31.4,907745,0.0,1.0
2023-07-13,157.48,159.64,154.1731,154.34,175586,31.496,31.928,30.83462,30.868,877930,0.0,1.0
2023-07-14,157.9,160.34,156.0,157.14,297141,31.58,32.068,31.2,31.428,1485705,0.0,1.0
2023-07-17,158.76,160.78,157.685,157.9,164150,31.752,32.156,31.537,31.58,820750,0.0,1.0
2023-07-18,161.98,162.185,158.885,159.03,162119,32.396,32.437,31.777,31.806,810595,0.0,1.0
2023-07-19,163.07,163.94,162.0101,162.28,173306,32.614,32.788,32.40202,32.456,866530,0.0,1.0
2023-07-20,160.04,163.06,158.62,163.06,226191,32.008,32.612,31.724,32.612,1130955,0.0,1.0
2023-07-21,160.4,162.45,160.28,161.45,134501,32.08,32.49,32.056,32.29,672505,0.0,1.0
2023-07-24,161.23,161.89,159.93,160.4,97768,32.246,32.378,31.986,32.08,488840,0.0,1.0
2023-07-25,162.62,163.905,161.08,161.34,256608,32.524,32.781,32.216,32.268,1283040,0.0,1.0
2023-07-26,164.33,165.16,162.01,162.12,260288,32.866,33.032,32.402,32.424,1301440,0.0,1.0
2023-07-27,145.27,162.0,144.62,159.03,757224,29.054,32.4,28.924,31.806,3786120,0.0,1.0
2023-07-28,142.63,150.81,142.02,147.13,395599,28.526,30.162,28.404,29.426,1977995,0.0,1.0
2023-07-31,140.95,145.65,140.33,143.26,271651,28.19,29.13,28.066,28.652,1358255,0.0,1.0
2023-08-01,141.04,142.28,139.75,140.7,366768,28.208,28.456,27.95,28.14,1833840,0.0,1.0
2023-08-02,27.775,28.1233,27.22,27.97,1258520,27.775,28.1233,27.22,27.97,1258520,0.0,5.0
2023-08-03,27.76,27.91,27.4528,27.67,1885080,27.76,27.91,27.4528,27.67,1885080,0.0,1.0
2023-08-04,27.66,28.3286,27.61,27.76,1154678,27.66,28.3286,27.61,27.76,1154678,0.0,1.0
2023-08-07,27.85,27.94,27.6,27.66,596204,27.85,27.94,27.6,27.66,596204,0.0,1.0
2023-08-08,27.65,27.72,27.37,27.61,727063,27.65,27.72,27.37,27.61,727063,0.0,1.0
2023-08-09,27.37,27.73,27.26,27.63,1668774,27.37,27.73,27.26,27.63,1668774,0.0,1.0
2023-08-10,27.59,27.82,27.41,27.41,645061,27.59,27.82,27.41,27.41,645061,0.0,1.0
2023-08-11,27.91,27.94,27.32,27.43,787731,27.91,27.94,27.32,27.43,787731,0.0,1.0
2023-08-14,28.54,28.54,27.66,27.78,595634,28.54,28.54,27.66,27.78,595634,0.0,1.0
2023-08-15,27.91,28.38,27.85,28.36,604475,27.91,28.38,27.85,28.36,604475,0.0,1.0
2023-08-16,28.01,28.27,27.81,27.9,571297,28.01,28.27,27.81,27.9,571297,0.0,1.0
2023-08-17,27.49,28.0689,27.36,28.0,665199,27.49,28.0689,27.36,28.0,665199,0.0,1.0
2023-08-18,27.77,27.89,27.1627,27.32,794680,27.77,27.89,27.1627,27.32,794680,0.0,1.0
2023-08-21,27.92,27.955,27.465,27.7,930754,27.92,27.955,27.465,27.7,930754,0.0,1.0
2023-08-22,28.08,28.2,27.775,28.1,863666,28.08,28.2,27.775,28.1,863666,0.0,1.0
2023-08-23,28.38,28.5,28.02,28.17,707029,28.38,28.5,28.02,28.17,707029,0.0,1.0
2023-08-24,28.26,28.385,27.91,28.26,1445196,28.26,28.385,27.91,28.26,1445196,0.0,1.0
2023-08-25,28.97,29.13,28.25,28.48,1339095,28.97,29.13,28.25,28.48,1339095,0.0,1.0
2023-08-28,28.81,29.25,28.67,29.01,1078160,28.81,29.25,28.67,29.01,1078160,0.0,1.0
2023-08-29,29.11,29.165,28.66,28.71,782931,29.11,29.165,28.66,28.71,782931,0.0,1.0
2023-08-30,29.05,29.22,28.93,29.14,852736,29.05,29.22,28.93,29.14,852736,0.0,1.0
2023-08-31,29.23,29.46,29.07,29.09,857788,29.23,29.46,29.07,29.09,857788,0.0,1.0
2023-09-01,29.3,29.7,29.23,29.41,790889,29.3,29.7,29.23,29.41,790889,0.0,1.0
2023-09-05,29.22,29.37,28.29,29.29,974085,29.22,29.37,28.29,29.29,974085,0.0,1.0
2023-09-06,29.13,29.35,28.93,29.11,783316,29.13,29.35,28.93,29.11,783316,0.0,1.0
2023-09-07,29.36,29.55,28.96,29.09,907929,29.36,29.55,28.96,29.09,907929,0.0,1.0
2023-09-08,29.4,29.74,29.23,29.42,730527,29.4,29.74,29.23,29.42,730527,0.0,1.0
2023-09-11,29.31,29.59,29.07,29.47,833875,29.31,29.59,29.07,29.47,833875,0.0,1.0
2023-09-12,29.03,29.3,28.84,29.28,576913,29.03,29.3,28.84,29.28,576913,0.0,1.0
2023-09-13,28.87,29.16,28.65,29.02,889480,28.87,29.16,28.65,29.02,889480,0.0,1.0
2023-09-14,29.3,29.43,28.93,29.02,659043,29.3,29.43,28.93,29.02,659043,0.0,1.0
2023-09-15,29.09,29.43,28.84,29.31,2387301,29.09,29.43,28.84,29.31,2387301,0.0,1.0
2023-09-18,29.15,29.51,28.97,29.15,781092,29.15,29.51,28.97,29.15,781092,0.0,1.0
2023-09-19,29.05,29.25,28.85,29.04,998391,29.05,29.25,28.85,29.04,998391,0.0,1.0
2023-09-20,28.89,29.32,28.84,29.15,694244,28.89,29.32,28.84,29.15,694244,0.0,1.0
2023-09-21,28.15,28.828,28.15,28.67,776397,28.15,28.828,28.15,28.67,776397,0.0,1.0
2023-09-22,28.01,28.41,27.97,28.16,763128,28.01,28.41,27.97,28.16,763128,0.0,1.0
2023-09-25,28.5,28.53,27.94,27.94,776226,28.5,28.53,27.94,27.94,776226,0.0,1.0
2023-09-26,28.18,28.55,28.12,28.36,905075,28.18,28.55,28.12,28.36,905075,0.0,1.0
2023-09-27,28.83,28.86,28.16,28.37,857141,28.83,28.86,28.16,28.37,857141,0.0,1.0
2023-09-28,28.5,28.86,28.295,28.7,958018,28.5,28.86,28.295,28.7,958018,0.0,1.0
2023-09-29,28.04,28.79,27.99,28.67,1024562,28.04,28.79,27.99,28.67,1024562,0.0,1.0
2023-10-02,28.03,28.44,27.75,28.11,712589,28.03,28.44,27.75,28.11,712589,0.0,1.0
2023-10-03,27.51,28.045,27.47,27.95,839434,27.51,28.045,27.47,27.95,839434,0.0,1.0
2023-10-04,27.67,27.88,27.4,27.61,661549,27.67,27.88,27.4,27.61,661549,0.0,1.0
2023-10-05,27.67,27.8,27.3,27.61,912633,27.67,27.8,27.3,27.61,912633,0.0,1.0
2023-10-06,28.44,28.53,27.465,27.56,893797,28.44,28.53,27.465,27.56,893797,0.0,1.0
2023-10-09,29.22,29.35,28.33,28.35,833042,29.22,29.35,28.33,28.35,833042,0.0,1.0
2023-10-10,29.35,29.6394,29.155,29.36,1379676,29.35,29.6394,29.155,29.36,1379676,0.0,1.0
2023-10-11,29.72,30.01,29.31,29.46,929454,29.72,30.01,29.31,29.46,929454,0.0,1.0
2023-10-12,29.57,30.09,29.33,29.83,4082703,29.57,30.09,29.33,29.83,4082703,0.0,1.0
2023-10-13,29.12,29.94,28.9,29.66,2926771,29.12,29.94,28.9,29.66,2926771,0.0,1.0
2023-10-16,29.44,29.74,29.26,29.37,1168213,29.44,29.74,29.26,29.37,1168213,0.0,1.0
2023-10-17,29.63,30.12,29.41,29.57,1260922,29.63,30.12,29.41,29.57,1260922,0.0,1.0
2023-10-18,28.92,29.59,28.9,29.53,1068283,28.92,29.59,28.9,29.53,1068283,0.0,1.0
2023-10-19,26.95,28.8,26.9,28.8,2467926,26.95,28.8,26.9,28.8,2467926,0.0,1.0
2023-10-20,26.75,27.19,26.71,27.02,1687969,26.75,27.19,26.71,27.02,1687969,0.0,1.0
2023-10-23,25.48,26.68,25.46,26.68,1635614,25.48,26.68,25.46,26.68,1635614,0.0,1.0
2023-10-24,25.84,26.16,25.43,25.73,2450003,25.84,26.16,25.43,25.73,2450003,0.0,1.0
2023-10-25,25.23,25.76,25.17,25.62,1536463,25.23,25.76,25.17,25.62,1536463,0.0,1.0
2023-10-26,26.25,27.47,25.45,26.35,2088352,26.25,27.47,25.45,26.35,2088352,0.0,1.0
2023-10-27,25.64,27.1,25.54,26.39,1775532,25.64,27.1,25.54,26.39,1775532,0.0,1.0
2023-10-30,25.89,26.26,25.34,25.86,1099877,25.89,26.26,25.34,25.86,1099877,0.0,1.0
2023-10-31,26.11,26.21,25.88,26.15,1002889,26.11,26.21,25.88,26.15,1002889,0.0,1.0
2023-11-01,25.92,26.11,25.4,25.85,1014010,25.92,26.11,25.4,25.85,1014010,0.0,1.0
2023-11-02,26.46,26.51,26.15,26.28,828271,26.46,26.51,26.15,26.28,828271,0.0,1.0
2023-11-03,26.66,27.06,26.61,26.9,816141,26.66,27.06,26.61,26.9,816141,0.0,1.0
2023-11-06,26.58,26.74,26.28,26.65,953023,26.58,26.74,26.28,26.65,953023,0.0,1.0
2023-11-07,26.88,26.99,26.43,26.63,448782,26.88,26.99,26.43,26.63,448782,0.0,1.0
2023-11-08,26.94,27.09,26.73,27.0,640249,26.94,27.09,26.73,27.0,640249,0.0,1.0
2023-11-09,26.68,27.04,26.39,27.0,1633969,26.68,27.04,26.39,27.0,1633969,0.0,1.0
2023-11-10,26.86,27.09,26.23,26.84,874048,26.86,27.09,26.23,26.84,874048,0.0,1.0
2023-11-13,26.77,26.89,26.54,26.69,717960,26.77,26.89,26.54,26.69,717960,0.0,1.0
2023-11-14,27.65,27.78,27.105,27.3,994148,27.65,27.78,27.105,27.3,994148,0.0,1.0
2023-11-15,27.63,28.45,27.525,27.67,939360,27.63,28.45,27.525,27.67,939360,0.0,1.0
2023-11-16,27.51,27.87,27.27,27.68,650973,27.51,27.87,27.27,27.68,650973,0.0,1.0
2023-11-17,27.93,28.01,27.53,27.64,833202,27.93,28.01,27.53,27.64,833202,0.0,1.0
2023-11-20,27.78,27.97,27.62,27.9,545849,27.78,27.97,27.62,27.9,545849,0.0,1.0
2023-11-21,27.78,27.96,27.75,27.77,740088,27.78,27.96,27.75,27.77,740088,0.0,1.0
2023-11-22,28.16,28.34,27.9602,28.06,472384,28.16,28.34,27.9602,28.06,472384,0.0,1.0
2023-11-24,28.25,28.35,28.09,28.09,260902,28.25,28.35,28.09,28.09,260902,0.0,1.0
2023-11-27,28.15,28.39,28.0888,28.19,573357,28.15,28.39,28.0888,28.19,573357,0.0,1.0
2023-11-28,28.0,28.35,27.9701,28.12,664624,28.0,28.35,27.9701,28.12,664624,0.0,1.0
2023-11-29,28.02,28.5,27.955,28.28,812933,28.02,28.5,27.955,28.28,812933,0.0,1.0
2023-11-30,28.37,28.41,28.0,28.09,1433168,28.37,28.41,28.0,28.09,1433168,0.0,1.0
2023-12-01,28.87,29.02,28.07,28.32,2264283,28.87,29.02,28.07,28.32,2264283,0.0,1.0
2023-12-04,29.23,29.3,28.74,28.78,859702,29.23,29.3,28.74,28.78,859702,0.0,1.0
2023-12-05,28.68,29.245,28.5279,29.21,1448686,28.68,29.245,28.5279,29.21,1448686,0.0,1.0
2023-12-06,28.99,29.28,28.9,28.94,1109744,28.99,29.28,28.9,28.94,1109744,0.0,1.0
2023-12-07,29.18,29.24,28.9,29.15,986890,29.18,29.24,28.9,29.15,986890,0.0,1.0
2023-12-08,29.07,29.35,28.87,29.14,434826,29.07,29.35,28.87,29.14,434826,0.0,1.0
2023-12-11,28.99,29.34,28.91,29.06,732124,28.99,29.34,28.91,29.06,732124,0.0,1.0
2023-12-12,29.14,29.275,28.74,29.08,598474,29.14,29.275,28.74,29.08,598474,0.0,1.0
2023-12-13,30.61,30.63,29.11,29.23,1721081,30.61,30.63,29.11,29.23,1721081,0.0,1.0
2023-12-14,30.84,31.47,30.81,31.0,1363628,30.84,31.47,30.81,31.0,1363628,0.0,1.0
2023-12-15,30.38,31.2437,30.21,31.01,2128403,30.38,31.2437,30.21,31.01,2128403,0.0,1.0
2023-12-18,30.32,30.64,30.19,30.64,765847,30.32,30.64,30.19,30.64,765847,0.0,1.0
2023-12-19,30.45,30.81,30.36,30.5,821822,30.45,30.81,30.36,30.5,821822,0.0,1.0
2023-12-20,30.22,30.89,30.2,30.5,860988,30.22,30.89,30.2,30.5,860988,0.0,1.0
2023-12-21,30.4,30.7401,30.14,30.34,653114,30.4,30.7401,30.14,30.34,653114,0.0,1.0
2023-12-22,30.92,31.1,30.51,30.51,768903,30.92,31.1,30.51,30.51,768903,0.0,1.0
2023-12-26,31.03,31.21,30.75,30.95,576803,31.03,31.21,30.75,30.95,576803,0.0,1.0
2023-12-27,30.87,31.125,30.76,30.95,484016,30.87,31.125,30.76,30.95,484016,0.0,1.0
2023-12-28,30.94,30.97,30.5976,30.65,720851,30.94,30.97,30.5976,30.65,720851,0.0,1.0
2023-12-29,30.85,31.06,30.555,30.78,682121,30.85,31.06,30.555,30.78,682121,0.0,1.0
2024-01-02,30.58,30.77,30.0704,30.68,970644,30.58,30.77,30.0704,30.68,970644,0.0,1.0
2024-01-03,29.99,30.66,29.94,30.53,1082338,29.99,30.66,29.94,30.53,1082338,0.0,1.0
2024-01-04,29.88,30.2,29.8,30.2,695629,29.88,30.2,29.8,30.2,695629,0.0,1.0
2024-01-05,29.63,29.9755,29.59,29.62,533601,29.63,29.9755,29.59,29.62,533601,0.0,1.0
2024-01-08,30.16,30.22,29.62,29.64,827879,30.16,30.22,29.62,29.64,827879,0.0,1.0
2024-01-09,30.02,30.15,29.65,29.81,585799,30.02,30.15,29.65,29.81,585799,0.0,1.0
2024-01-10,30.37,30.385,29.95,30.12,476732,30.37,30.385,29.95,30.12,476732,0.0,1.0
2024-01-11,30.56,30.64,30.0,30.27,621163,30.56,30.64,30.0,30.27,621163,0.0,1.0
2024-01-12,30.86,31.19,30.73,30.77,545360,30.86,31.19,30.73,30.77,545360,0.0,1.0
2024-01-16,30.7,31.005,30.53,30.65,606409,30.7,31.005,30.53,30.65,606409,0.0,1.0
2024-01-17,31.7,31.77,30.78,31.26,1135723,31.7,31.77,30.78,31.26,1135723,0.0,1.0
2024-01-18,31.62,31.93,31.24,31.8,1080461,31.62,31.93,31.24,31.8,1080461,0.0,1.0
2024-01-19,32.5,32.54,31.68,31.68,759274,32.5,32.54,31.68,31.68,759274,0.0,1.0
2024-01-22,33.01,33.08,32.56,32.78,737636,33.01,33.08,32.56,32.78,737636,0.0,1.0
2024-01-23,32.95,33.4,32.54,33.33,753673,32.95,33.4,32.54,33.33,753673,0.0,1.0
2024-01-24,32.55,33.29,32.52,33.28,685118,32.55,33.29,32.52,33.28,685118,0.0,1.0
2024-01-25,32.37,32.91,32.13,32.81,815826,32.37,32.91,32.13,32.81,815826,0.0,1.0
2024-01-26,32.29,32.7,32.27,32.54,517099,32.29,32.7,32.27,32.54,517099,0.0,1.0
2024-01-29,32.58,32.65,32.08,32.1,641861,32.58,32.65,32.08,32.1,641861,0.0,1.0
2024-01-30,32.1,32.7,32.015,32.53,529856,32.1,32.7,32.015,32.53,529856,0.0,1.0
2024-01-31,31.28,32.23,31.22,32.08,701103,31.28,32.23,31.22,32.08,701103,0.0,1.0
2024-02-01,31.94,31.94,31.08,31.45,594466,31.94,31.94,31.08,31.45,594466,0.0,1.0
2024-02-02,30.83,31.65,30.45,31.6,839254,30.83,31.65,30.45,31.6,839254,0.0,1.0
2024-02-05,30.59,30.81,30.27,30.5,1303487,30.59,30.81,30.27,30.5,1303487,0.0,1.0
2024-02-06,30.95,31.1,30.52,30.59,725734,30.95,31.1,30.52,30.59,725734,0.0,1.0
2024-02-07,30.7,31.19,30.67,31.08,661148,30.7,31.19,30.67,31.08,661148,0.0,1.0
2024-02-08,30.64,30.81,30.46,30.67,821825,30.64,30.81,30.46,30.67,821825,0.0,1.0
2024-02-09,30.94,30.99,30.63,30.64,951865,30.94,30.99,30.63,30.64,951865,0.0,1.0
2024-02-12,31.04,31.2,30.76,30.95,796225,31.04,31.2,30.76,30.95,796225,0.0,1.0
2024-02-13,29.81,30.64,29.55,30.5,1120232,29.81,30.64,29.55,30.5,1120232,0.0,1.0
2024-02-14,30.34,30.4,29.76,30.17,764102,30.34,30.4,29.76,30.17,764102,0.0,1.0
2024-02-15,30.97,31.185,30.48,30.65,754102,30.97,31.185,30.48,30.65,754102,0.0,1.0
2024-02-16,30.57,30.985,30.53,30.86,694116,30.57,30.985,30.53,30.86,694116,0.0,1.0
2024-02-20,30.7,30.7,30.04,30.11,823864,30.7,30.7,30.04,30.11,823864,0.0,1.0
2024-02-21,30.26,30.62,29.97,30.62,659957,30.26,30.62,29.97,30.62,659957,0.0,1.0
2024-02-22,30.11,30.415,30.0,30.24,847346,30.11,30.415,30.0,30.24,847346,0.0,1.0
2024-02-23,30.54,30.7212,30.15,30.17,823042,30.54,30.7212,30.15,30.17,823042,0.0,1.0
2024-02-26,30.43,30.57,30.23,30.36,610808,30.43,30.57,30.23,30.36,610808,0.0,1.0
2024-02-27,30.28,30.6,30.155,30.56,560978,30.28,30.6,30.155,30.56,560978,0.0,1.0
2024-02-28,29.86,30.43,29.73,30.16,1399402,29.86,30.43,29.73,30.16,1399402,0.0,1.0
2024-02-29,31.12,32.0,30.27,30.27,1956734,31.12,32.0,30.27,30.27,1956734,0.0,1.0
2024-03-01,31.75,32.34,31.31,31.46,1096868,31.75,32.34,31.31,31.46,1096868,0.0,1.0
2024-03-04,31.87,32.1,31.7,31.82,843983,31.87,32.1,31.7,31.82,843983,0.0,1.0
2024-03-05,31.21,31.85,31.0,31.78,681745,31.21,31.85,31.0,31.78,681745,0.0,1.0
2024-03-06,31.65,31.78,31.09,31.47,702240,31.65,31.78,31.09,31.47,702240,0.0,1.0
2024-03-07,32.39,32.77,31.78,31.78,1120597,32.39,32.77,31.78,31.78,1120597,0.0,1.0
2024-03-08,32.79,32.8,32.28,32.72,987821,32.79,32.8,32.28,32.72,987821,0.0,1.0
2024-03-11,31.43,32.89,31.41,32.79,1283750,31.43,32.89,31.41,32.79,1283750,0.0,1.0
2024-03-12,31.82,31.94,31.45,31.45,760868,31.82,31.94,31.45,31.45,760868,0.0,1.0
2024-03-13,31.01,31.8,30.85,31.65,823511,31.01,31.8,30.85,31.65,823511,0.0,1.0
2024-03-14,30.73,31.14,30.57,30.95,736258,30.73,31.14,30.57,30.95,736258,0.0,1.0
2024-03-15,29.85,30.87,29.73,30.57,2895877,29.85,30.87,29.73,30.57,2895877,0.0,1.0
2024-03-18,30.55,31.04,30.07,30.09,1376503,30.55,31.04,30.07,30.09,1376503,0.0,1.0
2024-03-19,31.8,31.985,31.1,31.1,1527913,31.8,31.985,31.1,31.1,1527913,0.0,1.0
2024-03-20,31.54,31.81,31.09,31.65,713901,31.54,31.81,31.09,31.65,713901,0.0,1.0
2024-03-21,31.28,31.8,30.895,31.77,765805,31.28,31.8,30.895,31.77,765805,0.0,1.0
2024-03-22,30.7,31.6567,30.65,31.57,683818,30.7,31.6567,30.65,31.57,683818,0.0,1.0
2024-03-25,30.9,31.14,30.63,30.95,615400,30.9,31.14,30.63,30.95,615400,0.0,1.0
2024-03-26,30.83,31.28,30.81,31.12,783854,30.83,31.28,30.81,31.12,783854,0.0,1.0
2024-03-27,31.28,31.32,30.93,30.96,1038432,31.28,31.32,30.93,30.96,1038432,0.0,1.0
2024-03-28,31.8,31.92,31.1407,31.28,922131,31.8,31.92,31.1407,31.28,922131,0.0,1.0
2024-04-01,31.36,31.81,31.18,31.81,660455,31.36,31.81,31.18,31.81,660455,0.0,1.0
2024-04-02,30.88,31.41,30.32,31.25,1331014,30.88,31.41,30.32,31.25,1331014,0.0,1.0
2024-04-03,31.04,31.14,30.42,30.47,1580674,31.04,31.14,30.42,30.47,1580674,0.0,1.0
2024-04-04,30.59,31.48,30.39,31.38,1102854,30.59,31.48,30.39,31.38,1102854,0.0,1.0
2024-04-05,29.57,30.585,28.16,30.45,2814092,29.57,30.585,28.16,30.45,2814092,0.0,1.0
2024-04-08,29.96,30.005,29.5,29.62,1648903,29.96,30.005,29.5,29.62,1648903,0.0,1.0
2024-04-09,30.95,30.97,29.97,30.11,1241419,30.95,30.97,29.97,30.11,1241419,0.0,1.0
2024-04-10,29.68,30.16,29.15,30.16,1474483,29.68,30.16,29.15,30.16,1474483,0.0,1.0
2024-04-11,30.42,30.4755,29.53,29.82,1170351,30.42,30.4755,29.53,29.82,1170351,0.0,1.0
2024-04-12,30.11,30.26,29.88,30.12,1522191,30.11,30.26,29.88,30.12,1522191,0.0,1.0
2024-04-15,29.96,30.14,29.66,30.12,1161552,29.96,30.14,29.66,30.12,1161552,0.0,1.0
2024-04-16,29.46,29.78,29.34,29.76,1240906,29.46,29.78,29.34,29.76,1240906,0.0,1.0
2024-04-17,29.41,30.0,29.36,29.75,1352683,29.41,30.0,29.36,29.75,1352683,0.0,1.0
2024-04-18,29.12,29.56,29.05,29.41,1154941,29.12,29.56,29.05,29.41,1154941,0.0,1.0
2024-04-19,29.32,29.33,28.88,29.04,1177720,29.32,29.33,28.88,29.04,1177720,0.0,1.0
2024-04-22,29.59,29.86,29.41,29.79,703938,29.59,29.86,29.41,29.79,703938,0.0,1.0
2024-04-23,29.62,29.81,29.4,29.51,585199,29.62,29.81,29.4,29.51,585199,0.0,1.0
2024-04-24,29.57,29.6372,29.28,29.43,543163,29.57,29.6372,29.28,29.43,543163,0.0,1.0
2024-04-25,29.31,29.42,28.93,29.42,1285864,29.31,29.42,28.93,29.42,1285864,0.0,1.0
2024-04-26,29.36,29.6,29.29,29.33,620191,29.36,29.6,29.29,29.33,620191,0.0,1.0
2024-04-29,29.48,29.845,29.415,29.71,813809,29.48,29.845,29.415,29.71,813809,0.0,1.0
2024-04-30,29.0,29.53,28.96,29.29,1388805,29.0,29.53,28.96,29.29,1388805,0.0,1.0
2024-05-01,29.07,29.56,28.82,29.18,1266813,29.07,29.56,28.82,29.18,1266813,0.0,1.0
2024-05-02,30.03,30.59,29.0,29.05,1647348,30.03,30.59,29.0,29.05,1647348,0.0,1.0
2024-05-03,29.65,30.81,29.61,30.7,1018769,29.65,30.81,29.61,30.7,1018769,0.0,1.0
2024-05-06,29.92,30.33,29.73,29.98,825610,29.92,30.33,29.73,29.98,825610,0.0,1.0
2024-05-07,30.7,30.96,30.0,30.01,1360714,30.7,30.96,30.0,30.01,1360714,0.0,1.0
2024-05-08,30.81,30.98,30.39,30.9,1291638,30.81,30.98,30.39,30.9,1291638,0.0,1.0
2024-05-09,30.54,30.81,30.34,30.81,848668,30.54,30.81,30.34,30.81,848668,0.0,1.0
2024-05-10,30.63,31.06,30.47,30.54,1057313,30.63,31.06,30.47,30.54,1057313,0.0,1.0
2024-05-13,30.39,30.95,30.33,30.83,834874,30.39,30.95,30.33,30.83,834874,0.0,1.0
2024-05-14,30.27,30.99,30.25,30.84,707852,30.27,30.99,30.25,30.84,707852,0.0,1.0
2024-05-15,30.59,30.59,30.25,30.45,1028260,30.59,30.59,30.25,30.45,1028260,0.0,1.0
2024-05-16,30.82,31.19,30.59,30.68,994466,30.82,31.19,30.59,30.68,994466,0.0,1.0
2024-05-17,31.18,31.3,30.62,30.82,767886,31.18,31.3,30.62,30.82,767886,0.0,1.0
2024-05-20,30.99,31.35,30.95,31.04,762284,30.99,31.35,30.95,31.04,762284,0.0,1.0
2024-05-21,31.14,31.17,30.65,30.815,581711,31.14,31.17,30.65,30.815,581711,0.0,1.0
2024-05-22,31.16,31.405,31.0566,31.14,801917,31.16,31.405,31.0566,31.14,801917,0.0,1.0
2024-05-23,30.95,31.14,30.8,31.14,741640,30.95,31.14,30.8,31.14,741640,0.0,1.0
2024-05-24,30.97,31.2825,30.55,30.98,703620,30.97,31.2825,30.55,30.98,703620,0.0,1.0
2024-05-28,30.23,31.055,30.2,31.05,757910,30.23,31.055,30.2,31.05,757910,0.0,1.0
2024-05-29,29.91,30.09,29.74,29.94,709011,29.91,30.09,29.74,29.94,709011,0.0,1.0
2024-05-30,29.58,30.055,29.52,30.02,990949,29.58,30.055,29.52,30.02,990949,0.0,1.0
2024-05-31,29.86,29.89,29.35,29.79,941842,29.86,29.89,29.35,29.79,941842,0.0,1.0
2024-06-03,29.5,30.04,29.39,30.04,851077,29.5,30.04,29.39,30.04,851077,0.0,1.0
2024-06-04,29.26,29.615,29.24,29.41,1615063,29.26,29.615,29.24,29.41,1615063,0.0,1.0
2024-06-05,29.5,29.73,28.9,29.37,1846296,29.5,29.73,28.9,29.37,1846296,0.0,1.0
2024-06-06,29.09,29.6,28.91,29.43,1100039,29.09,29.6,28.91,29.43,1100039,0.0,1.0
2024-06-07,29.18,29.23,28.75,28.91,684377,29.18,29.23,28.75,28.91,684377,0.0,1.0
2024-06-10,29.25,29.35,28.8,28.8,688798,29.25,29.35,28.8,28.8,688798,0.0,1.0
2024-06-11,29.1,29.15,28.79,29.04,663929,29.1,29.15,28.79,29.04,663929,0.0,1.0
2024-06-12,29.32,29.96,29.21,29.5,937189,29.32,29.96,29.21,29.5,937189,0.0,1.0
2024-06-13,29.05,29.32,28.67,29.27,1155365,29.05,29.32,28.67,29.27,1155365,0.0,1.0
2024-06-14,29.19,29.2,28.59,28.74,694713,29.19,29.2,28.59,28.74,694713,0.0,1.0
2024-06-17,29.28,29.51,28.87,29.02,868723,29.28,29.51,28.87,29.02,868723,0.0,1.0
2024-06-18,29.15,29.46,28.98,29.31,940878,29.15,29.46,28.98,29.31,940878,0.0,1.0
2024-06-20,29.21,29.5,28.975,29.05,958575,29.21,29.5,28.975,29.05,958575,0.0,1.0
2024-06-21,30.09,30.1,29.33,29.33,3910898,30.09,30.1,29.33,29.33,3910898,0.0,1.0
2024-06-24,30.53,30.96,30.18,30.2,1117877,30.53,30.96,30.18,30.2,1117877,0.0,1.0
2024-06-25,30.2,30.555,30.07,30.5,657329,30.2,30.555,30.07,30.5,657329,0.0,1.0
2024-06-26,30.54,30.82,30.05,30.05,1169392,30.54,30.82,30.05,30.05,1169392,0.0,1.0
2024-06-27,31.11,31.11,30.5,30.77,1224694,31.11,31.11,30.5,30.77,1224694,0.0,1.0
2024-06-28,31.36,31.79,31.02,31.2,1960705,31.36,31.79,31.02,31.2,1960705,0.0,1.0
2024-07-01,31.2,31.48,30.99,31.35,945993,31.2,31.48,30.99,31.35,945993,0.0,1.0
2024-07-02,31.44,31.56,31.3,31.3,617541,31.44,31.56,31.3,31.3,617541,0.0,1.0
2024-07-03,31.4,31.56,31.38,31.5,335022,31.4,31.56,31.38,31.5,335022,0.0,1.0
2024-07-05,31.52,31.56,31.27,31.36,655745,31.52,31.56,31.27,31.36,655745,0.0,1.0
2024-07-08,31.91,31.98,31.52,31.7,654774,31.91,31.98,31.52,31.7,654774,0.0,1.0
2024-07-09,31.56,31.98,31.43,31.84,807043,31.56,31.98,31.43,31.84,807043,0.0,1.0
2024-07-10,31.37,31.69,31.02,31.68,675653,31.37,31.69,31.02,31.68,675653,0.0,1.0
2024-07-11,32.32,32.42,31.76,31.93,855794,32.32,32.42,31.76,31.93,855794,0.0,1.0
2024-07-12,33.1,33.23,32.5,32.5,798189,33.1,33.23,32.5,32.5,798189,0.0,1.0
2024-07-15,33.64,33.98,33.3,33.3,777964,33.64,33.98,33.3,33.3,777964,0.0,1.0
2024-07-16,34.4,34.46,33.81,34.0,862066,34.4,34.46,33.81,34.0,862066,0.0,1.0
2024-07-17,34.44,34.755,34.265,34.33,916525,34.44,34.755,34.265,34.33,916525,0.0,1.0
2024-07-18,34.42,34.81,34.18,34.19,787963,34.42,34.81,34.18,34.19,787963,0.0,1.0
2024-07-19,33.96,34.46,33.735,34.46,646389,33.96,34.46,33.735,34.46,646389,0.0,1.0
2024-07-22,34.05,34.22,33.7,34.08,1089887,34.05,34.22,33.7,34.08,1089887,0.0,1.0
2024-07-23,34.27,34.52,33.895,34.03,738237,34.27,34.52,33.895,34.03,738237,0.0,1.0
2024-07-24,34.09,34.61,34.02,34.22,907097,34.09,34.61,34.02,34.22,907097,0.0,1.0
2024-07-25,34.41,34.89,34.28,34.37,904065,34.41,34.89,34.28,34.37,904065,0.0,1.0
2024-07-26,34.6,34.96,34.39,34.77,768248,34.6,34.96,34.39,34.77,768248,0.0,1.0
2024-07-29,34.5,34.78,34.36,34.63,547627,34.5,34.78,34.36,34.63,547627,0.0,1.0
2024-07-30,35.26,35.35,34.6,34.79,1005366,35.26,35.35,34.6,34.79,1005366,0.0,1.0
2024-07-31,35.26,35.7,34.9216,35.22,1348955,35.26,35.7,34.9216,35.22,1348955,0.0,1.0
2024-08-01,32.68,35.7,32.145,34.2,1760402,32.68,35.7,32.145,34.2,1760402,0.0,1.0
2024-08-02,34.03,34.1,31.87,31.95,1861227,34.03,34.1,31.87,31.95,1861227,0.0,1.0
2024-08-05,33.44,33.72,32.285,32.47,1217821,33.44,33.72,32.285,32.47,1217821,0.0,1.0
2024-08-06,34.13,34.56,33.1,33.27,1200746,34.13,34.56,33.1,33.27,1200746,0.0,1.0
2024-08-07,34.04,34.7199,33.97,34.38,1401702,34.04,34.7199,33.97,34.38,1401702,0.0,1.0
2024-08-08,34.08,34.31,33.85,34.31,776749,34.08,34.31,33.85,34.31,776749,0.0,1.0
2024-08-09,34.65,34.73,34.07,34.14,692001,34.65,34.73,34.07,34.14,692001,0.0,1.0
2024-08-12,34.25,34.65,33.96,34.65,1060609,34.25,34.65,33.96,34.65,1060609,0.0,1.0
2024-08-13,34.74,34.765,34.27,34.45,671447,34.74,34.765,34.27,34.45,671447,0.0,1.0
2024-08-14,34.59,34.97,34.08,34.97,840102,34.59,34.97,34.08,34.97,840102,0.0,1.0
2024-08-15,35.79,35.81,35.035,35.22,1149591,35.79,35.81,35.035,35.22,1149591,0.0,1.0
2024-08-16,35.25,35.83,35.0,35.66,895541,35.25,35.83,35.0,35.66,895541,0.0,1.0
2024-08-19,35.44,35.53,35.064,35.08,653151,35.44,35.53,35.064,35.08,653151,0.0,1.0
2024-08-20,35.34,35.59,35.15,35.4,759728,35.34,35.59,35.15,35.4,759728,0.0,1.0
2024-08-21,35.63,35.815,35.33,35.5,499597,35.63,35.815,35.33,35.5,499597,0.0,1.0
2024-08-22,35.69,35.91,35.6,35.72,569949,35.69,35.91,35.6,35.72,569949,0.0,1.0
2024-08-23,36.27,36.41,35.785,35.92,580938,36.27,36.41,35.785,35.92,580938,0.0,1.0
2024-08-26,36.39,36.7155,36.28,36.49,427507,36.39,36.7155,36.28,36.49,427507,0.0,1.0
2024-08-27,36.34,36.54,36.04,36.31,679546,36.34,36.54,36.04,36.31,679546,0.0,1.0
2024-08-28,36.23,36.74,36.13,36.34,489484,36.23,36.74,36.13,36.34,489484,0.0,1.0
2024-08-29,36.08,36.48,35.97,36.48,775168,36.08,36.48,35.97,36.48,775168,0.0,1.0
2024-08-30,36.54,36.62,36.04,36.18,1236218,36.54,36.62,36.04,36.18,1236218,0.0,1.0
2024-09-03,35.92,36.885,35.8509,36.3,1072707,35.92,36.885,35.8509,36.3,1072707,0.0,1.0
2024-09-04,35.97,36.06,35.57,35.71,719851,35.97,36.06,35.57,35.71,719851,0.0,1.0
2024-09-05,35.69,36.13,35.55,36.07,791573,35.69,36.13,35.55,36.07,791573,0.0,1.0
2024-09-06,35.49,36.13,35.16,35.77,744715,35.49,36.13,35.16,35.77,744715,0.0,1.0
2024-09-09,36.05,36.47,35.91,36.35,1100320,36.05,36.47,35.91,36.35,1100320,0.0,1.0
2024-09-10,36.11,36.29,35.82,36.14,723829,36.11,36.29,35.82,36.14,723829,0.0,1.0
2024-09-11,35.97,36.18,35.52,35.93,754900,35.97,36.18,35.52,35.93,754900,0.0,1.0
2024-09-12,35.97,36.2,35.72,36.13,543796,35.97,36.2,35.72,36.13,543796,0.0,1.0
2024-09-13,36.38,36.54,36.21,36.21,982889,36.38,36.54,36.21,36.21,982889,0.0,1.0
2024-09-16,36.49,36.71,36.3,36.4,807570,36.49,36.71,36.3,36.4,807570,0.0,1.0
2024-09-17,36.12,36.78,35.93,36.6,801364,36.12,36.78,35.93,36.6,801364,0.0,1.0
2024-09-18,35.92,36.6,35.76,36.05,712634,35.92,36.6,35.76,36.05,712634,0.0,1.0
2024-09-19,36.68,36.75,36.02,36.6,814230,36.68,36.75,36.02,36.6,814230,0.0,1.0
2024-09-20,36.52,37.0,36.22,36.8512,2449835,36.52,37.0,36.22,36.8512,2449835,0.0,1.0
2024-09-23,36.94,36.96,36.48,36.74,605736,36.94,36.96,36.48,36.74,605736,0.0,1.0
2024-09-24,36.97,37.155,36.62,36.97,940960,36.97,37.155,36.62,36.97,940960,0.0,1.0
2024-09-25,37.13,37.29,36.82,37.05,1116770,37.13,37.29,36.82,37.05,1116770,0.0,1.0
2024-09-26,38.05,38.19,37.33,37.33,1363918,38.05,38.19,37.33,37.33,1363918,0.0,1.0
2024-09-27,37.92,38.715,37.75,38.32,1587358,37.92,38.715,37.75,38.32,1587358,0.0,1.0
2024-09-30,38.15,38.205,37.53,37.88,1143259,38.15,38.205,37.53,37.88,1143259,0.0,1.0
2024-10-01,38.1,38.3,37.81,38.19,684767,38.1,38.3,37.81,38.19,684767,0.0,1.0
2024-10-02,38.42,38.55,37.88,38.0,763354,38.42,38.55,37.88,38.0,763354,0.0,1.0
2024-10-03,38.99,39.09,38.35,38.4,862113,38.99,39.09,38.35,38.4,862113,0.0,1.0
2024-10-04,38.77,39.505,38.43,39.23,952048,38.77,39.505,38.43,39.23,952048,0.0,1.0
2024-10-07,38.42,38.76,38.2802,38.56,621562,38.42,38.76,38.2802,38.56,621562,0.0,1.0
2024-10-08,38.83,38.96,38.262,38.59,572552,38.83,38.96,38.262,38.59,572552,0.0,1.0
2024-10-09,39.07,39.43,38.8,38.94,556513,39.07,39.43,38.8,38.94,556513,0.0,1.0
2024-10-10,38.64,38.93,38.52,38.8,869638,38.64,38.93,38.52,38.8,869638,0.0,1.0
2024-10-11,39.48,39.5,38.73,38.73,556408,39.48,39.5,38.73,38.73,556408,0.0,1.0
2024-10-14,39.91,40.114,39.67,40.03,519437,39.91,40.114,39.67,40.03,519437,0.0,1.0
2024-10-15,39.7,40.36,39.68,39.91,941773,39.7,40.36,39.68,39.91,941773,0.0,1.0
2024-10-16,40.32,40.431,39.73,39.88,481877,40.32,40.431,39.73,39.88,481877,0.0,1.0
2024-10-17,40.47,40.56,40.13,40.38,767495,40.47,40.56,40.13,40.38,767495,0.0,1.0
2024-10-18,40.4,40.77,40.125,40.68,879516,40.4,40.77,40.125,40.68,879516,0.0,1.0
2024-10-21,39.83,40.46,39.81,40.31,1036519,39.83,40.46,39.81,40.31,1036519,0.0,1.0
2024-10-22,39.45,39.7599,39.16,39.65,484653,39.45,39.7599,39.16,39.65,484653,0.0,1.0
2024-10-23,39.28,39.65,39.08,39.4,495875,39.28,39.65,39.08,39.4,495875,0.0,1.0
2024-10-24,39.085,39.32,39.0,39.22,474345,39.085,39.32,39.0,39.22,474345,0.0,1.0
2024-10-25,38.6,39.29,38.4,39.07,775996,38.6,39.29,38.4,39.07,775996,0.0,1.0
2024-10-28,38.74,39.12,38.72,38.96,615693,38.74,39.12,38.72,38.96,615693,0.0,1.0
2024-10-29,39.02,39.08,38.36,38.38,898422,39.02,39.08,38.36,38.38,898422,0.0,1.0
2024-10-30,41.65,42.15,39.34,39.41,1900697,41.65,42.15,39.34,39.41,1900697,0.0,1.0
2024-10-31,41.67,42.27,41.655,41.75,1562435,41.67,42.27,41.655,41.75,1562435,0.0,1.0
2024-11-01,41.65,41.82,41.22,41.69,917436,41.65,41.82,41.22,41.69,917436,0.0,1.0
2024-11-04,42.12,42.34,41.55,41.72,1396108,42.12,42.34,41.55,41.72,1396108,0.0,1.0
2024-11-05,43.08,43.095,42.03,42.15,1074610,43.08,43.095,42.03,42.15,1074610,0.0,1.0
2024-11-06,45.15,45.44,44.07,44.09,2068585,45.15,45.44,44.07,44.09,2068585,0.0,1.0
2024-11-07,45.49,45.759,44.57,45.1,914803,45.49,45.759,44.57,45.1,914803,0.0,1.0
2024-11-08,45.73,45.88,45.335,45.34,1132801,45.73,45.88,45.335,45.34,1132801,0.0,1.0
2024-11-11,46.9,47.06,45.76,45.8,878588,46.9,47.06,45.76,45.8,878588,0.0,1.0
2024-11-12,46.82,47.32,46.63,46.83,938860,46.82,47.32,46.63,46.83,938860,0.0,1.0
2024-11-13,46.16,46.88,46.06,46.5,891938,46.16,46.88,46.06,46.5,891938,0.0,1.0
2024-11-14,45.42,46.285,44.875,46.16,991361,45.42,46.285,44.875,46.16,991361,0.0,1.0
2024-11-15,44.69,45.61,44.382,45.25,571795,44.69,45.61,44.382,45.25,571795,0.0,1.0
2024-11-18,44.35,44.96,44.24,44.66,726335,44.35,44.96,44.24,44.66,726335,0.0,1.0
2024-11-19,44.28,44.3,43.76,44.06,837789,44.28,44.3,43.76,44.06,837789,0.0,1.0
2024-11-20,44.38,44.39,43.76,44.09,729523,44.38,44.39,43.76,44.09,729523,0.0,1.0
2024-11-21,45.66,45.74,44.3,44.3,758249,45.66,45.74,44.3,44.3,758249,0.0,1.0
2024-11-22,46.21,46.4,45.82,46.01,713449,46.21,46.4,45.82,46.01,713449,0.0,1.0
2024-11-25,46.77,47.12,46.53,46.54,1086137,46.77,47.12,46.53,46.54,1086137,0.0,1.0
2024-11-26,47.02,47.1999,46.71,46.84,632864,47.02,47.1999,46.71,46.84,632864,0.0,1.0
2024-11-27,46.59,47.37,46.32,47.05,512457,46.59,47.37,46.32,47.05,512457,0.0,1.0
2024-11-29,46.36,47.12,46.24,46.7,376991,46.36,47.12,46.24,46.7,376991,0.0,1.0
2024-12-02,46.09,46.76,45.64,46.48,630426,46.09,46.76,45.64,46.48,630426,0.0,1.0
2024-12-03,45.97,46.92,45.65,46.29,1258769,45.97,46.92,45.65,46.29,1258769,0.0,1.0
2024-12-04,46.25,46.44,45.87,46.05,633372,46.25,46.44,45.87,46.05,633372,0.0,1.0
2024-12-05,46.5,46.85,45.69,46.25,734690,46.5,46.85,45.69,46.25,734690,0.0,1.0
2024-12-06,46.61,46.98,46.44,46.8,620100,46.61,46.98,46.44,46.8,620100,0.0,1.0
2024-12-09,46.09,46.68,46.0,46.63,720368,46.09,46.68,46.0,46.63,720368,0.0,1.0
2024-12-10,46.29,46.715,45.38,45.94,542391,46.29,46.715,45.38,45.94,542391,0.0,1.0
2024-12-11,46.43,46.82,46.21,46.64,691738,46.43,46.82,46.21,46.64,691738,0.0,1.0
2024-12-12,46.27,46.49,45.98,46.44,515709,46.27,46.49,45.98,46.44,515709,0.0,1.0
2024-12-13,45.93,46.365,45.76,46.13,401409,45.93,46.365,45.76,46.13,401409,0.0,1.0
2024-12-16,46.1,46.28,45.83,46.11,633164,46.1,46.28,45.83,46.11,633164,0.0,1.0
2024-12-17,45.59,46.03,45.46,45.76,672518,45.59,46.03,45.46,45.76,672518,0.0,1.0
2024-12-18,44.13,45.955,43.98,45.65,989978,44.13,45.955,43.98,45.65,989978,0.0,1.0
2024-12-19,44.84,45.28,44.42,44.5,808256,44.84,45.28,44.42,44.5,808256,0.0,1.0
2024-12-20,44.7,45.16,44.14,44.14,3183322,44.7,45.16,44.14,44.14,3183322,0.0,1.0
2024-12-23,44.61,44.86,44.445,44.65,533256,44.61,44.86,44.445,44.65,533256,0.0,1.0
2024-12-24,45.28,45.31,44.62,44.88,240766,45.28,45.31,44.62,44.88,240766,0.0,1.0
2024-12-26,45.39,45.4869,45.0,45.0,228109,45.39,45.4869,45.0,45.0,228109,0.0,1.0
2024-12-27,44.53,45.31,44.35,45.06,487926,44.53,45.31,44.35,45.06,487926,0.0,1.0
2024-12-30,44.26,44.46,43.7,44.3,569545,44.26,44.46,43.7,44.3,569545,0.0,1.0
2024-12-31,44.38,44.805,44.23,44.49,934717,44.38,44.805,44.23,44.49,934717,0.0,1.0
2025-01-02,44.21,44.88,43.81,44.65,447594,44.21,44.88,43.81,44.65,447594,0.0,1.0
2025-01-03,44.73,44.7886,44.1192,44.24,607714,44.73,44.7886,44.1192,44.24,607714,0.0,1.0
2025-01-06,44.65,44.94,44.38,44.6,579903,44.65,44.94,44.38,44.6,579903,0.0,1.0
2025-01-07,44.13,44.83,43.68,44.69,616571,44.13,44.83,43.68,44.69,616571,0.0,1.0
2025-01-08,45.28,45.3,43.78,43.96,540262,45.28,45.3,43.78,43.96,540262,0.0,1.0
2025-01-10,45.11,45.16,44.2,44.39,1706841,45.11,45.16,44.2,44.39,1706841,0.0,1.0
2025-01-13,46.25,46.28,44.61,44.61,1109625,46.25,46.28,44.61,44.61,1109625,0.0,1.0
2025-01-14,45.88,47.14,45.56,47.03,1491726,45.88,47.14,45.56,47.03,1491726,0.0,1.0
2025-01-15,46.35,46.73,45.8201,46.67,720459,46.35,46.73,45.8201,46.67,720459,0.0,1.0
2025-01-16,47.06,47.25,46.455,46.48,555845,47.06,47.25,46.455,46.48,555845,0.0,1.0
2025-01-17,47.15,47.93,46.98,47.43,676290,47.15,47.93,46.98,47.43,676290,0.0,1.0
2025-01-21,49.73,50.11,47.62,47.68,3048586,49.73,50.11,47.62,47.68,3048586,0.0,1.0
2025-01-22,49.77,49.98,48.96,49.93,1228658,49.77,49.98,48.96,49.93,1228658,0.0,1.0
2025-01-23,49.12,49.755,48.815,49.47,1089088,49.12,49.755,48.815,49.47,1089088,0.0,1.0
2025-01-24,49.14,49.23,48.445,48.86,911365,49.14,49.23,48.445,48.86,911365,0.0,1.0
2025-01-27,49.54,49.66,48.57,48.72,1113490,49.54,49.66,48.57,48.72,1113490,0.0,1.0
2025-01-28,50.22,51.071414,49.35,49.5,1098055,50.22,51.071414,49.35,49.5,1098055,0.0,1.0
2025-01-29,49.9,50.35,49.58,49.96,565646,49.9,50.35,49.58,49.96,565646,0.0,1.0
2025-01-30,50.49,50.75,50.14,50.37,671974,50.49,50.75,50.14,50.37,671974,0.0,1.0
2025-01-31,50.26,50.795,50.025,50.38,890105,50.26,50.795,50.025,50.38,890105,0.0,1.0
2025-02-03,50.95,51.1,49.24,49.56,847146,50.95,51.1,49.24,49.56,847146,0.0,1.0
2025-02-04,50.66,51.25,50.58,50.82,820254,50.66,51.25,50.58,50.82,820254,0.0,1.0
2025-02-05,51.72,51.84,50.55,50.96,1149557,51.72,51.84,50.55,50.96,1149557,0.0,1.0
2025-02-06,51.8,52.3,51.22,52.05,888145,51.8,52.3,51.22,52.05,888145,0.0,1.0
2025-02-07,51.4,52.43,51.24,52.06,701933,51.4,52.43,51.24,52.06,701933,0.0,1.0
2025-02-10,51.51,51.905,51.34,51.5,926213,51.51,51.905,51.34,51.5,926213,0.0,1.0
2025-02-11,51.03,51.47,50.355,51.159,613835,51.03,51.47,50.355,51.159,613835,0.0,1.0
2025-02-12,50.97,51.48,50.05,50.12,692499,50.97,51.48,50.05,50.12,692499,0.0,1.0
2025-02-13,51.41,51.5352,50.48,51.15,630154,51.41,51.5352,50.48,51.15,630154,0.0,1.0
2025-02-14,50.93,51.86,50.83,51.75,604078,50.93,51.86,50.83,51.75,604078,0.0,1.0
2025-02-18,51.02,51.2,50.755,50.85,772182,51.02,51.2,50.755,50.85,772182,0.0,1.0
2025-02-19,51.79,52.07,50.5,50.7,910839,51.79,52.07,50.5,50.7,910839,0.0,1.0
2025-02-20,50.43,51.505,50.05,51.45,821377,50.43,51.505,50.05,51.45,821377,0.0,1.0
2025-02-21,48.0,50.649,47.89,50.59,2010784,48.0,50.649,47.89,50.59,2010784,0.0,1.0
2025-02-24,48.21,48.42,47.4689,48.0,2330179,48.21,48.42,47.4689,48.0,2330179,0.0,1.0
2025-02-25,48.7,49.02,47.97,48.26,1742584,48.7,49.02,47.97,48.26,1742584,0.0,1.0
2025-02-26,48.63,51.31,48.22,48.22,2687238,48.63,51.31,48.22,48.22,2687238,0.0,1.0
2025-02-27,48.43,50.5994,48.11,49.26,1981911,48.43,50.5994,48.11,49.26,1981911,0.0,1.0
2025-02-28,48.45,48.625,47.75,48.32,1645140,48.45,48.625,47.75,48.32,1645140,0.0,1.0
2025-03-03,47.83,48.67,47.61,48.45,1751665,47.83,48.67,47.61,48.45,1751665,0.0,1.0
2025-03-04,46.95,47.595,46.33,47.38,1535677,46.95,47.595,46.33,47.38,1535677,0.0,1.0
2025-03-05,47.46,47.65,46.685,46.85,1096808,47.46,47.65,46.685,46.85,1096808,0.0,1.0
2025-03-06,46.76,47.67,46.23,46.95,842199,46.76,47.67,46.23,46.95,842199,0.0,1.0
2025-03-07,47.58,47.61,46.225,46.78,976687,47.58,47.61,46.225,46.78,976687,0.0,1.0
2025-03-10,45.77,47.57,45.5,47.19,1121464,45.77,47.57,45.5,47.19,1121464,0.0,1.0
2025-03-11,46.09,46.735,45.73,45.98,1141756,46.09,46.735,45.73,45.98,1141756,0.0,1.0
2025-03-12,46.12,46.65,45.695,46.5,984756,46.12,46.65,45.695,46.5,984756,0.0,1.0
2025-03-13,45.41,46.27,45.2,46.09,1030861,45.41,46.27,45.2,46.09,1030861,0.0,1.0
2025-03-14,46.16,46.38,45.225,45.84,1035953,46.16,46.38,45.225,45.84,1035953,0.0,1.0
2025-03-17,46.6,47.4916,46.23,46.23,1123415,46.6,47.4916,46.23,46.23,1123415,0.0,1.0
2025-03-18,46.64,46.97,46.03,46.21,1036560,46.64,46.97,46.03,46.21,1036560,0.0,1.0
2025-03-19,47.53,47.68,46.71,46.72,770739,47.53,47.68,46.71,46.72,770739,0.0,1.0
2025-03-20,46.43,47.36,46.3,46.93,775796,46.43,47.36,46.3,46.93,775796,0.0,1.0
2025-03-21,46.34,46.59,45.435,46.05,2876151,46.34,46.59,45.435,46.05,2876151,0.0,1.0
2025-03-24,46.48,47.45,46.02,46.95,1514012,46.48,47.45,46.02,46.95,1514012,0.0,1.0
2025-03-25,47.2,47.41,46.405,46.49,1040048,47.2,47.41,46.405,46.49,1040048,0.0,1.0
2025-03-26,47.18,48.025,47.14,47.23,624125,47.18,48.025,47.14,47.23,624125,0.0,1.0
2025-03-27,47.07,47.51,46.915,47.36,652027,47.07,47.51,46.915,47.36,652027,0.0,1.0
2025-03-28,46.8,47.37,46.45,47.32,848677,46.8,47.37,46.45,47.32,848677,0.0,1.0
2025-03-31,47.21,47.415,45.95,46.41,1208585,47.21,47.415,45.95,46.41,1208585,0.0,1.0
2025-04-01,47.78,47.87,46.5812,46.95,1312690,47.78,47.87,46.5812,46.95,1312690,0.0,1.0
2025-04-02,48.16,48.285,47.1,47.18,1048568,48.16,48.285,47.1,47.18,1048568,0.0,1.0
2025-04-03,46.08,46.88,45.452,46.37,1240908,46.08,46.88,45.452,46.37,1240908,0.0,1.0
2025-04-04,42.86,45.3,42.81,44.47,2021178,42.86,45.3,42.81,44.47,2021178,0.0,1.0
2025-04-07,42.23,43.24,39.51,41.36,2563503,42.23,43.24,39.51,41.36,2563503,0.0,1.0
2025-04-08,41.85,43.97,41.29,43.59,1305002,41.85,43.97,41.29,43.59,1305002,0.0,1.0
2025-04-09,44.97,45.35,41.22,41.7,1382936,44.97,45.35,41.22,41.7,1382936,0.0,1.0
2025-04-10,44.02,44.73,42.31,44.07,1380929,44.02,44.73,42.31,44.07,1380929,0.0,1.0
2025-04-11,44.94,45.01,43.46,43.77,1370268,44.94,45.01,43.46,43.77,1370268,0.0,1.0
2025-04-14,45.47,45.7234,44.55,45.47,1445065,45.47,45.7234,44.55,45.47,1445065,0.0,1.0
2025-04-15,45.89,46.275,45.445,45.51,716883,45.89,46.275,45.445,45.51,716883,0.0,1.0
2025-04-16,45.48,46.16,45.0208,45.59,846674,45.48,46.16,45.0208,45.59,846674,0.0,1.0
2025-04-17,44.89,45.705,44.83,45.48,1538613,44.89,45.705,44.83,45.48,1538613,0.0,1.0
2025-04-21,43.31,44.79,42.96,44.58,1146599,43.31,44.79,42.96,44.58,1146599,0.0,1.0
2025-04-22,43.4,44.29,43.34,44.0,1516537,43.4,44.29,43.34,44.0,1516537,0.0,1.0
2025-04-23,44.08,44.81,43.72,44.08,1887020,44.08,44.81,43.72,44.08,1887020,0.0,1.0
2025-04-24,44.82,45.01,43.69,43.95,1358216,44.82,45.01,43.69,43.95,1358216,0.0,1.0
2025-04-25,44.43,44.71,43.87,44.63,1546014,44.43,44.71,43.87,44.63,1546014,0.0,1.0
2025-04-28,44.46,45.16,43.7,44.56,2099768,44.46,45.16,43.7,44.56,2099768,0.0,1.0
2025-04-29,44.98,45.32,44.11,44.26,1510775,44.98,45.32,44.11,44.26,1510775,0.0,1.0
2025-04-30,48.48,48.78,43.77,44.92,4223361,48.48,48.78,43.77,44.92,4223361,0.0,1.0
2025-05-01,46.31,48.79,46.2675,48.51,2880612,46.31,48.79,46.2675,48.51,2880612,0.0,1.0
2025-05-02,46.87,47.78,46.56,47.44,2102309,46.87,47.78,46.56,47.44,2102309,0.0,1.0
2025-05-05,46.54,47.1,46.36,46.52,1559600,46.54,47.1,46.36,46.52,1559600,0.0,1.0
2025-05-06,46.67,46.91,45.83,46.07,1152683,46.67,46.91,45.83,46.07,1152683,0.0,1.0
2025-05-07,46.05,47.07,45.695,46.59,1119724,46.05,47.07,45.695,46.59,1119724,0.0,1.0
2025-05-08,45.53,46.87,45.32,46.44,1460395,45.53,46.87,45.32,46.44,1460395,0.0,1.0
2025-05-09,45.53,45.8256,45.04,45.47,1068781,45.53,45.8256,45.04,45.47,1068781,0.0,1.0
2025-05-12,46.85,47.0,45.795,46.8,1463910,46.85,47.0,45.795,46.8,1463910,0.0,1.0
2025-05-13,46.86,48.16,46.81,47.67,1468558,46.86,48.16,46.81,47.67,1468558,0.0,1.0
2025-05-14,45.64,46.86,45.45,46.6,1479714,45.64,46.86,45.45,46.6,1479714,0.0,1.0
2025-05-15,46.19,46.2052,45.31,45.665,960523,46.19,46.2052,45.31,45.665,960523,0.0,1.0
2025-05-16,46.07,46.34,45.685,45.88,1567071,46.07,46.34,45.685,45.88,1567071,0.0,1.0
2025-05-19,46.29,46.37,45.65,45.65,938784,46.29,46.37,45.65,45.65,938784,0.0,1.0
2025-05-20,46.38,46.48,46.03,46.29,905907,46.38,46.48,46.03,46.29,905907,0.0,1.0
2025-05-21,45.92,46.37,45.82,45.85,946066,45.92,46.37,45.82,45.85,946066,0.0,1.0
2025-05-22,45.86,46.28,45.61,45.84,1170956,45.86,46.28,45.61,45.84,1170956,0.0,1.0
2025-05-23,45.58,45.73,45.0,45.17,1715142,45.58,45.73,45.0,45.17,1715142,0.0,1.0
2025-05-27,46.52,46.805,45.935,46.05,1322571,46.52,46.805,45.935,46.05,1322571,0.0,1.0
2025-05-28,46.16,46.84,46.12,46.485,1374422,46.16,46.84,46.12,46.485,1374422,0.0,1.0
2025-05-29,45.99,46.315,45.667,46.19,1271411,45.99,46.315,45.667,46.19,1271411,0.0,1.0
2025-05-30,45.99,46.35,45.8,45.98,1574710,45.99,46.35,45.8,45.98,1574710,0.0,1.0
2025-06-02,45.9,45.96,45.15,45.71,1459337,45.9,45.96,45.15,45.71,1459337,0.0,1.0
2025-06-03,46.64,46.77,45.58,45.66,1360900,46.64,46.77,45.58,45.66,1360900,0.0,1.0
2025-06-04,46.87,46.9,46.4703,46.59,897916,46.87,46.9,46.4703,46.59,897916,0.0,1.0
2025-06-05,47.04,47.35,46.7,46.9,1032570,47.04,47.35,46.7,46.9,1032570,0.0,1.0
2025-06-06,47.99,48.09,47.325,47.35,1158676,47.99,48.09,47.325,47.35,1158676,0.0,1.0
2025-06-09,47.66,48.19,47.08,48.16,1431692,47.66,48.19,47.08,48.16,1431692,0.0,1.0
2025-06-10,47.63,47.95,47.25,47.63,837491,47.63,47.95,47.25,47.63,837491,0.0,1.0
2025-06-11,47.59,47.92,47.25,47.66,1370669,47.59,47.92,47.25,47.66,1370669,0.0,1.0
2025-06-12,48.05,48.06,47.0,47.8,1172561,48.05,48.06,47.0,47.8,1172561,0.0,1.0
2025-06-13,47.25,48.11,47.11,47.56,1277346,47.25,48.11,47.11,47.56,1277346,0.0,1.0
2025-06-16,48.18,48.28,47.475,47.53,1566168,48.18,48.28,47.475,47.53,1566168,0.0,1.0
2025-06-17,48.06,48.54,47.92,47.93,1322632,48.06,48.54,47.92,47.93,1322632,0.0,1.0
2025-06-18,45.21,48.03,44.8,47.89,2082267,45.21,48.03,44.8,47.89,2082267,0.0,1.0
2025-06-20,43.85,45.43,43.69,45.43,2969890,43.85,45.43,43.69,45.43,2969890,0.0,1.0
2025-06-23,43.95,44.6,43.36,43.85,3273956,43.95,44.6,43.36,43.85,3273956,0.0,1.0
2025-06-24,44.52,44.78,44.0,44.36,2073500,44.52,44.78,44.0,44.36,2073500,0.0,1.0
2025-06-25,43.21,44.47,43.1,44.39,2487575,43.21,44.47,43.1,44.39,2487575,0.0,1.0
2025-06-26,43.83,44.18,43.0724,43.815,3076305,43.83,44.18,43.0724,43.815,3076305,0.0,1.0
2025-06-27,43.82,44.885,43.74,44.25,27747565,43.82,44.885,43.74,44.25,27747565,0.0,1.0
2025-06-30,43.79,44.41,43.58,43.83,2820077,43.79,44.41,43.58,43.83,2820077,0.0,1.0
2025-07-01,44.6,45.55,43.79,43.79,3206430,44.6,45.55,43.79,43.79,3206430,0.0,1.0
2025-07-02,44.65,44.97,43.73,44.6,2493123,44.65,44.97,43.73,44.6,2493123,0.0,1.0
2025-07-03,45.27,45.42,44.55,44.87,1793909,45.27,45.42,44.55,44.87,1793909,0.0,1.0
2025-07-07,45.19,45.91,44.84,45.2,2660489,45.19,45.91,44.84,45.2,2660489,0.0,1.0
2025-07-08,45.09,45.55,44.91,45.21,1735976,45.09,45.55,44.91,45.21,1735976,0.0,1.0
2025-07-09,45.43,45.47,44.87,45.35,1587684,45.43,45.47,44.87,45.35,1587684,0.0,1.0
2025-07-10,45.14,45.58,44.9,45.39,1872525,45.14,45.58,44.9,45.39,1872525,0.0,1.0
2025-07-11,42.29,45.16,42.22,45.05,1823264,42.29,45.16,42.22,45.05,1823264,0.0,1.0
2025-07-14,43.03,43.125,42.0508,42.26,2604389,43.03,43.125,42.0508,42.26,2604389,0.0,1.0
2025-07-15,41.4,43.11,41.33,43.0,2567200,41.4,43.11,41.33,43.0,2567200,0.0,1.0
2025-07-16,42.29,42.3275,41.25,41.56,2887349,42.29,42.3275,41.25,41.56,2887349,0.0,1.0
2025-07-17,42.49,42.82,42.225,42.3,2128317,42.49,42.82,42.225,42.3,2128317,0.0,1.0
2025-07-18,42.54,42.84,41.97,42.81,1587709,42.54,42.84,41.97,42.81,1587709,0.0,1.0
2025-07-21,42.59,43.15,42.395,42.9,1986682,42.59,43.15,42.395,42.9,1986682,0.0,1.0
2025-07-22,43.27,43.345,42.63,42.63,1369885,43.27,43.345,42.63,42.63,1369885,0.0,1.0
2025-07-23,42.81,43.355,42.8,43.28,1228127,42.81,43.355,42.8,43.28,1228127,0.0,1.0
2025-07-24,42.4,42.916,42.36,42.62,1223644,42.4,42.916,42.36,42.62,1223644,0.0,1.0
2025-07-25,42.86,42.985,42.41,42.68,1211671,42.86,42.985,42.41,42.68,1211671,0.0,1.0
2025-07-28,42.22,43.075,42.175,43.075,1075801,42.22,43.075,42.175,43.075,1075801,0.0,1.0
2025-07-29,42.2,42.71,41.92,42.44,2008499,42.2,42.71,41.92,42.44,2008499,0.0,1.0
2025-07-30,42.79,47.11,42.09,44.88,5048245,42.79,47.11,42.09,44.88,5048245,0.0,1.0
2025-07-31,43.43,43.66,42.73,42.76,3305611,43.43,43.66,42.73,42.76,3305611,0.0,1.0
2025-08-01,42.16,43.17,42.08,42.96,1858203,42.16,43.17,42.08,42.96,1858203,0.0,1.0
2025-08-04,42.57,42.76,42.135,42.7162,1376489,42.57,42.76,42.135,42.7162,1376489,0.0,1.0
2025-08-05,42.47,42.92,42.1,42.52,1476623,42.47,42.92,42.1,42.52,1476623,0.0,1.0
2025-08-06,42.76,43.21,42.38,42.77,1773858,42.76,43.21,42.38,42.77,1773858,0.0,1.0
2025-08-07,42.06,43.14,41.9,43.08,1535217,42.06,43.14,41.9,43.08,1535217,0.0,1.0
2025-08-08,42.2,42.63,42.09,42.38,1149371,42.2,42.63,42.09,42.38,1149371,0.0,1.0
2025-08-11,42.06,42.84,41.93,42.21,1787516,42.06,42.84,41.93,42.21,1787516,0.0,1.0
2025-08-12,42.54,42.635,42.045,42.08,965595,42.54,42.635,42.045,42.08,965595,0.0,1.0
2025-08-13,43.21,43.24,42.5,42.61,3093040,43.21,43.24,42.5,42.61,3093040,0.0,1.0
2025-08-14,42.84,43.02,42.51,42.87,1285748,42.84,43.02,42.51,42.87,1285748,0.0,1.0
2025-08-15,42.34,43.02,42.285,42.79,967108,42.34,43.02,42.285,42.79,967108,0.0,1.0
2025-08-18,43.18,43.25,42.36,42.46,1245752,43.18,43.25,42.36,42.46,1245752,0.0,1.0
2025-08-19,43.2,43.58,42.98,43.28,1109082,43.2,43.58,42.98,43.28,1109082,0.0,1.0
2025-08-20,43.29,43.44,42.73,43.23,1244163,43.29,43.44,42.73,43.23,1244163,0.0,1.0
2025-08-21,43.65,43.7462,42.98,43.14,1217870,43.65,43.7462,42.98,43.14,1217870,0.0,1.0
2025-08-22,44.05,44.525,43.73,44.04,861396,44.05,44.525,43.73,44.04,861396,0.0,1.0
2025-08-25,43.86,43.96,43.69,43.78,1102514,43.86,43.96,43.69,43.78,1102514,0.0,1.0
2025-08-26,43.58,43.995,43.55,43.78,991436,43.58,43.995,43.55,43.78,991436,0.0,1.0
2025-08-27,44.07,44.14,43.2321,43.362,853874,44.07,44.14,43.2321,43.362,853874,0.0,1.0
2025-08-28,43.59,44.07,43.545,44.07,879942,43.59,44.07,43.545,44.07,879942,0.0,1.0
2025-08-29,43.78,44.09,43.51,43.67,1030507,43.78,44.09,43.51,43.67,1030507,0.0,1.0
2025-09-02,43.32,43.6,42.99,43.38,948412,43.32,43.6,42.99,43.38,948412,0.0,1.0
2025-09-03,43.62,43.65,43.03,43.32,1074933,43.62,43.65,43.03,43.32,1074933,0.0,1.0
2025-09-04,44.13,44.155,42.94,43.52,1271944,44.13,44.155,42.94,43.52,1271944,0.0,1.0
2025-09-05,44.98,45.04,44.25,44.25,1708509,44.98,45.04,44.25,44.25,1708509,0.0,1.0
2025-09-08,44.2,45.075,43.67,44.99,1936718,44.2,45.075,43.67,44.99,1936718,0.0,1.0
2025-09-09,44.12,44.33,43.78,44.02,1327268,44.12,44.33,43.78,44.02,1327268,0.0,1.0
2025-09-10,42.71,43.89,42.55,43.83,1387240,42.71,43.89,42.55,43.83,1387240,0.0,1.0
2025-09-11,44.13,44.22,42.69,42.69,1657417,44.13,44.22,42.69,42.69,1657417,0.0,1.0
2025-09-12,43.59,44.13,43.31,43.95,1052705,43.59,44.13,43.31,43.95,1052705,0.0,1.0
2025-09-15,42.99,43.81,42.8,43.58,1294353,42.99,43.81,42.8,43.58,1294353,0.0,1.0
2025-09-16,42.33,42.92,42.175,42.92,1626311,42.33,42.92,42.175,42.92,1626311,0.0,1.0
2025-09-17,42.57,43.21,42.245,42.32,1386788,42.57,43.21,42.245,42.32,1386788,0.0,1.0
2025-09-18,42.38,42.835,42.19,42.55,1668722,42.38,42.835,42.19,42.55,1668722,0.0,1.0
2025-09-19,43.37,43.44,42.36,42.52,4266881,43.37,43.44,42.36,42.52,4266881,0.0,1.0
2025-09-22,43.58,43.67,43.01,43.2,1512263,43.58,43.67,43.01,43.2,1512263,0.0,1.0
2025-09-23,43.16,43.84,42.95,43.66,1083288,43.16,43.84,42.95,43.66,1083288,0.0,1.0
2025-09-24,43.64,43.82,42.942,43.16,1264393,43.64,43.82,42.942,43.16,1264393,0.0,1.0
2025-09-25,43.22,43.78,43.06,43.69,1754038,43.22,43.78,43.06,43.69,1754038,0.0,1.0
2025-09-26,43.75,43.82,42.78,43.16,1001194,43.75,43.82,42.78,43.16,1001194,0.0,1.0
2025-09-29,43.97,44.32,43.55,43.94,1156122,43.97,44.32,43.55,43.94,1156122,0.0,1.0
2025-09-30,44.03,44.11,43.47,43.89,1320561,44.03,44.11,43.47,43.89,1320561,0.0,1.0
2025-10-01,43.71,43.975,43.165,43.8,1216543,43.71,43.975,43.165,43.8,1216543,0.0,1.0
2025-10-02,43.44,44.15,43.29,43.64,973839,43.44,44.15,43.29,43.64,973839,0.0,1.0
2025-10-03,43.07,43.71,42.925,43.47,1013102,43.07,43.71,42.925,43.47,1013102,0.0,1.0
2025-10-06,42.54,43.64,42.405,43.13,784848,42.54,43.64,42.405,43.13,784848,0.0,1.0
2025-10-07,42.35,43.0638,42.1,42.77,765951,42.35,43.0638,42.1,42.77,765951,0.0,1.0
2025-10-08,42.46,42.49,42.128,42.49,843474,42.46,42.49,42.128,42.49,843474,0.0,1.0
2025-10-09,41.99,42.72,41.92,42.52,952043,41.99,42.72,41.92,42.52,952043,0.0,1.0
2025-10-10,41.25,42.34,41.14,42.18,847961,41.25,42.34,41.14,42.18,847961,0.0,1.0
2025-10-13,40.81,41.47,40.8,41.27,1269390,40.81,41.47,40.8,41.27,1269390,0.0,1.0
2025-10-14,41.01,41.205,40.3401,40.45,1831344,41.01,41.205,40.3401,40.45,1831344,0.0,1.0
2025-10-15,40.44,41.178,40.36,41.11,919888,40.44,41.178,40.36,41.11,919888,0.0,1.0
2025-10-16,39.67,40.58,39.6,40.5,1399724,39.67,40.58,39.6,40.5,1399724,0.0,1.0
2025-10-17,40.34,40.57,39.7,39.74,904866,40.34,40.57,39.7,39.74,904866,0.0,1.0
2025-10-20,40.71,40.84,40.28,40.74,631351,40.71,40.84,40.28,40.74,631351,0.0,1.0
2025-10-21,41.42,41.67,40.64,40.72,1099603,41.42,41.67,40.64,40.72,1099603,0.0,1.0
2025-10-22,41.28,41.99,41.22,41.42,1398948,41.28,41.99,41.22,41.42,1398948,0.0,1.0
2025-10-23,41.32,41.55,40.945,41.27,842566,41.32,41.55,40.945,41.27,842566,0.0,1.0
2025-10-24,41.21,41.665,41.18,41.51,874425,41.21,41.665,41.18,41.51,874425,0.0,1.0
2025-10-27,41.47,41.7,41.11,41.36,1444618,41.47,41.7,41.11,41.36,1444618,0.0,1.0
2025-10-28,41.47,41.62,41.07,41.485,1075469,41.47,41.62,41.07,41.485,1075469,0.0,1.0
2025-10-29,38.54,39.96,37.3,39.39,4813877,38.54,39.96,37.3,39.39,4813877,0.0,1.0
2025-10-30,40.22,40.73,38.725,38.84,2699608,40.22,40.73,38.725,38.84,2699608,0.0,1.0
2025-10-31,39.1,40.72,38.2,40.55,3373758,39.1,40.72,38.2,40.55,3373758,0.0,1.0
2025-11-03,39.16,39.385,38.635,39.1,1603326,39.16,39.385,38.635,39.1,1603326,0.0,1.0
2025-11-04,39.55,39.985,38.975,39.985,1020094,39.55,39.985,38.975,39.985,1020094,0.0,1.0
2025-11-05,39.47,39.97,39.03,39.6,1257828,39.47,39.97,39.03,39.6,1257828,0.0,1.0
2025-11-06,38.75,39.44,37.94,39.23,1702393,38.75,39.44,37.94,39.23,1702393,0.0,1.0
2025-11-07,39.54,39.91,38.72,38.81,1558070,39.54,39.91,38.72,38.81,1558070,0.0,1.0
2025-11-10,39.63,39.92,39.12,39.45,802275,39.63,39.92,39.12,39.45,802275,0.0,1.0
2025-11-11,39.57,39.86,39.23,39.63,947090,39.57,39.86,39.23,39.63,947090,0.0,1.0
2025-11-12,39.51,40.045,39.5,39.73,1135718,39.51,40.045,39.5,39.73,1135718,0.0,1.0
2025-11-13,39.87,39.965,39.235,39.235,1521119,39.87,39.965,39.235,39.235,1521119,0.0,1.0
2025-11-14,39.71,40.28,39.11,39.55,911577,39.71,40.28,39.11,39.55,911577,0.0,1.0
2025-11-17,38.77,39.73,38.69,39.7,1236857,38.77,39.73,38.69,39.7,1236857,0.0,1.0
2025-11-18,38.77,39.275,38.45,38.83,1082381,38.77,39.275,38.45,38.83,1082381,0.0,1.0
2025-11-19,38.89,39.01,38.57,38.71,1504089,38.89,39.01,38.57,38.71,1504089,0.0,1.0
2025-11-20,38.71,39.4,38.45,39.04,1397277,38.71,39.4,38.45,39.04,1397277,0.0,1.0
2025-11-21,39.39,39.875,38.915,39.04,1381583,39.39,39.875,38.915,39.04,1381583,0.0,1.0
2025-11-24,38.84,39.43,38.825,39.32,1211498,38.84,39.43,38.825,39.32,1211498,0.0,1.0
2025-11-25,39.74,39.93,39.1,39.1,1069810,39.74,39.93,39.1,39.1,1069810,0.0,1.0
2025-11-26,39.82,40.02,39.59,39.83,871478,39.82,40.02,39.59,39.83,871478,0.0,1.0