date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-12-16,14.72,14.89,14.0,14.0,6060000,3.14368078074177,3.17998687671502,2.98991378603158,2.98991378603158,28375400.1190133,0.0,1.0
2004-12-17,14.7,14.73,14.36,14.6,477200,3.13940947533316,3.14581643344608,3.06679728338668,3.11805294829007,2234445.69914078,0.0,1.0
2004-12-20,14.6,15.2,14.6,14.6,169200,3.11805294829007,3.24619211054857,3.11805294829007,3.11805294829007,792263.646887304,0.0,1.0
2004-12-21,15.6,15.61,14.4,14.6,448900,3.3316182187209,3.33375387142521,3.07533989420391,3.11805294829007,2101933.51706685,0.0,1.0
2004-12-22,15.95,16.1,14.9,15.35,304800,3.40636606337169,3.43840085393632,3.18212252941932,3.2782269011132,1427198.34261968,0.0,1.0
2004-12-23,16.5,16.85,16.1,16.2,504900,3.52382696210865,3.59857480675944,3.43840085393632,3.4597573809794,2364148.43565838,0.0,1.0
2004-12-27,15.98,16.75,15.75,16.72,351800,3.41277302148462,3.57721827971635,3.36365300928553,3.57081132160343,1647271.57786615,0.0,1.0
2004-12-28,15.98,16.24,15.85,15.93,156400,3.41277302148462,3.46829999179663,3.38500953632861,3.40209475796307,732328.808352092,0.0,1.0
2004-12-29,15.71,16.08,15.55,16.0,53300,3.35511039846829,3.4341295485277,3.32093995519936,3.41704432689323,249572.413588022,0.0,1.0
2004-12-30,15.75,15.79,15.07,15.75,217100,3.36365300928553,3.37219562010276,3.21842862539256,3.36365300928553,1016551.05046828,0.0,1.0
2004-12-31,16.25,16.4,15.75,15.85,431700,3.47043564450094,3.50247043506556,3.36365300928553,3.38500953632861,2021396.07778516,0.0,1.0
2005-01-03,16.03,16.45,15.6,16.25,103900,3.42345128500616,3.5131486985871,3.3316182187209,3.47043564450094,486502.322172522,0.0,1.0
2005-01-04,15.99,16.35,15.8,16.35,101900,3.41490867418892,3.49179217154402,3.37433127280707,3.49179217154402,477137.503651396,0.0,1.0
2005-01-05,15.6,16.15,15.55,16.15,115300,3.3316182187209,3.44907911745786,3.32093995519936,3.44907911745786,539881.787742943,0.0,1.0
2005-01-06,15.65,15.8,15.4,15.5,301400,3.34229648224244,3.37433127280707,3.28890516463474,3.31026169167782,1411278.15113377,0.0,1.0
2005-01-07,15.65,15.95,15.65,15.95,71300,3.34229648224244,3.40636606337169,3.34229648224244,3.40636606337169,333855.78027816,0.0,1.0
2005-01-10,16.0,16.01,15.65,15.65,72000,3.41704432689323,3.41917997959754,3.34229648224244,3.34229648224244,337133.466760555,0.0,1.0
2005-01-11,15.9,16.05,15.85,16.05,63300,3.39568779985015,3.42772259041477,3.38500953632861,3.42772259041477,296396.506193654,0.0,1.0
2005-01-12,15.75,16.0,15.6,15.9,114000,3.36365300928553,3.41704432689323,3.3316182187209,3.39568779985015,533794.65570421,0.0,1.0
2005-01-13,15.96,16.08,15.8,15.9,181300,3.408501716076,3.4341295485277,3.37433127280707,3.39568779985015,848920.798940118,0.0,1.0
2005-01-14,16.0,16.1,15.9,16.0,53600,3.41704432689323,3.43840085393632,3.39568779985015,3.41704432689323,250977.136366191,0.0,1.0
2005-01-18,16.08,16.2,15.95,16.15,78100,3.4341295485277,3.4597573809794,3.40636606337169,3.44907911745786,365696.16324999,0.0,1.0
2005-01-19,16.15,16.4,16.15,16.2,117000,3.44907911745786,3.50247043506556,3.44907911745786,3.4597573809794,547841.8834859,0.0,1.0
2005-01-20,16.1,16.32,16.1,16.3,101500,3.43840085393632,3.4853852134311,3.43840085393632,3.48111390802248,475264.53994717,0.0,1.0
2005-01-21,16.1,16.27,16.0,16.25,70400,3.43840085393632,3.47470694990956,3.41704432689323,3.47043564450094,329641.611943653,0.0,1.0
2005-01-24,16.1,16.24,16.05,16.22,84900,3.43840085393632,3.46829999179663,3.42772259041477,3.46402868638801,397536.54622182,0.0,1.0
2005-01-25,16.1,16.25,16.05,16.2,184000,3.43840085393632,3.47043564450094,3.42772259041477,3.4597573809794,861563.303943638,0.0,1.0
2005-01-26,15.8,16.16,15.75,16.1,466000,3.37433127280707,3.45121477016217,3.36365300928553,3.43840085393632,2182002.71542247,0.0,1.0
2005-01-27,15.8,16.05,15.7,15.9,374500,3.37433127280707,3.42772259041477,3.35297474576398,3.39568779985015,1753562.26808094,0.0,1.0
2005-01-28,15.8,15.99,15.4,15.9,705000,3.37433127280707,3.41490867418892,3.28890516463474,3.39568779985015,3301098.52869709,0.0,1.0
2005-01-31,16.05,16.05,15.82,15.9,32100,3.42772259041477,3.42772259041477,3.37860257821568,3.39568779985015,150305.337264081,0.0,1.0
2005-02-01,16.35,16.35,15.8,16.05,67500,3.49179217154402,3.49179217154402,3.37433127280707,3.42772259041477,316062.62508802,0.0,1.0
2005-02-02,16.13,16.35,16.1,16.35,124700,3.44480781204924,3.49179217154402,3.43840085393632,3.49179217154402,583896.434792238,0.0,1.0
2005-02-03,16.0,16.15,15.85,16.1,66100,3.41704432689323,3.44907911745786,3.38500953632861,3.43840085393632,309507.252123231,0.0,1.0
2005-02-04,16.1,16.2,15.95,16.0,300000,3.43840085393632,3.4597573809794,3.40636606337169,3.41704432689323,1404722.77816897,0.0,1.0
2005-02-07,16.3,16.3,16.15,16.15,30300,3.48111390802248,3.48111390802248,3.44907911745786,3.44907911745786,141877.000595067,0.0,1.0
2005-02-08,16.63,16.65,16.3,16.3,46200,3.55159044726465,3.55586175267327,3.48111390802248,3.48111390802248,216327.307838023,0.0,1.0
2005-02-09,16.44,16.65,16.25,16.63,15900,3.5110130458828,3.55586175267327,3.47043564450094,3.55159044726465,74450.3072429557,0.0,1.0
2005-02-10,16.51,16.6,16.37,16.44,42600,3.52596261481296,3.54518348915173,3.49606347695264,3.5110130458828,199470.634499994,0.0,1.0
2005-02-11,16.48,16.67,16.4,16.45,38800,3.51955565670003,3.56013305808189,3.50247043506556,3.5131486985871,181677.479309854,0.0,1.0
2005-02-14,15.9,16.48,15.9,16.48,91600,3.39568779985015,3.51955565670003,3.39568779985015,3.51955565670003,428908.688267594,0.0,1.0
2005-02-15,15.86,16.1,15.3,15.95,77600,3.38714518903292,3.43840085393632,3.26754863759165,3.40636606337169,363354.958619708,0.0,1.0
2005-02-16,16.0,16.0,15.72,15.8,139600,3.41704432689323,3.41704432689323,3.3572460511726,3.37433127280707,653664.332774631,0.0,1.0
2005-02-17,16.5,16.5,16.0,16.05,39100,3.52382696210865,3.52382696210865,3.41704432689323,3.42772259041477,183082.202088023,0.0,1.0
2005-02-18,16.5,16.7,16.4,16.45,53400,3.52382696210865,3.56654001619481,3.50247043506556,3.5131486985871,250040.654514077,0.0,1.0
2005-02-22,16.4,16.7,16.36,16.6,71600,3.50247043506556,3.56654001619481,3.49392782424833,3.54518348915173,335260.503056329,0.0,1.0
2005-02-23,16.25,16.4,16.2,16.4,49200,3.47043564450094,3.50247043506556,3.4597573809794,3.50247043506556,230374.535619712,0.0,1.0
2005-02-24,15.95,16.24,15.91,16.24,53300,3.40636606337169,3.46829999179663,3.39782345255446,3.46829999179663,249572.413588021,0.0,1.0
2005-02-25,15.76,15.97,15.75,15.95,54600,3.36578866198983,3.41063736878031,3.36365300928553,3.40636606337169,255659.545626754,0.0,1.0
2005-02-28,15.78,15.82,15.66,15.75,34000,3.37005996739845,3.37860257821568,3.34443213494675,3.36365300928553,159201.914859151,0.0,1.0
2005-03-01,15.85,15.85,15.6,15.73,62000,3.38500953632861,3.38500953632861,3.3316182187209,3.35938170387691,290309.374154922,0.0,1.0
2005-03-02,15.85,15.85,15.7,15.85,29000,3.38500953632861,3.38500953632861,3.35297474576398,3.38500953632861,135789.868556334,0.0,1.0
2005-03-03,15.8,15.87,15.7,15.85,55500,3.37433127280707,3.38928084173723,3.35297474576398,3.38500953632861,259873.71396126,0.0,1.0
2005-03-04,15.9,16.01,15.8,15.85,59300,3.39568779985015,3.41917997959754,3.37433127280707,3.38500953632861,277666.869151401,0.0,1.0
2005-03-07,16.0,16.15,15.75,15.9,201500,3.41704432689323,3.44907911745786,3.36365300928553,3.39568779985015,943505.466003496,0.0,1.0
2005-03-08,16.0,16.05,15.95,16.0,227700,3.41704432689323,3.42772259041477,3.40636606337169,3.41704432689323,1066184.58863025,0.0,1.0
2005-03-09,16.15,16.29,15.9,16.0,139700,3.44907911745786,3.47897825531817,3.39568779985015,3.41704432689323,654132.573700686,0.0,1.0
2005-03-10,15.99,16.15,15.98,16.15,158700,3.41490867418892,3.44907911745786,3.41277302148462,3.44907911745786,743098.349651389,0.0,1.0
2005-03-11,16.15,16.15,16.0,16.0,97200,3.44907911745786,3.44907911745786,3.41704432689323,3.41704432689323,455130.180126748,0.0,1.0
2005-03-14,16.15,16.29,16.15,16.15,204400,3.44907911745786,3.47897825531817,3.44907911745786,3.44907911745786,957084.452859128,0.0,1.0
2005-03-15,16.0,16.2,16.0,16.15,99600,3.41704432689323,3.4597573809794,3.41704432689323,3.44907911745786,466367.9623521,0.0,1.0
2005-03-16,15.99,16.05,15.89,16.0,145700,3.41490867418892,3.42772259041477,3.39355214714584,3.41704432689323,682227.029264067,0.0,1.0
2005-03-17,16.0,16.1,15.99,16.0,179200,3.41704432689323,3.43840085393632,3.41490867418892,3.41704432689323,839087.739492936,0.0,1.0
2005-03-18,16.06,16.1,16.0,16.1,235200,3.42985824311908,3.43840085393632,3.41704432689323,3.43840085393632,1101302.65808448,0.0,1.0
2005-03-21,16.05,16.15,16.0,16.15,21000,3.42772259041477,3.44907911745786,3.41704432689323,3.44907911745786,98330.5944718284,0.0,1.0
2005-03-22,16.03,16.08,16.03,16.05,23200,3.42345128500616,3.4341295485277,3.42345128500616,3.42772259041477,108631.894845067,0.0,1.0
2005-03-23,15.9,16.08,15.82,16.08,31600,3.39568779985015,3.4341295485277,3.37860257821568,3.4341295485277,147964.132633799,0.0,1.0
2005-03-24,16.0,16.0,15.7,15.85,40200,3.41704432689323,3.41704432689323,3.35297474576398,3.38500953632861,188232.852274643,0.0,1.0
2005-03-28,15.75,16.0,15.74,16.0,33100,3.36365300928553,3.41704432689323,3.36151735658122,3.41704432689323,154987.746524643,0.0,1.0
2005-03-29,15.65,15.75,15.5,15.75,62000,3.34229648224244,3.36365300928553,3.31026169167782,3.36365300928553,290309.374154922,0.0,1.0
2005-03-30,15.4,15.6,15.3,15.6,62000,3.28890516463474,3.3316182187209,3.26754863759165,3.3316182187209,290309.374154921,0.0,1.0
2005-03-31,15.24,15.43,15.1,15.4,67300,3.2547347213658,3.29531212274766,3.22483558350549,3.28890516463474,315126.143235907,0.0,1.0
2005-04-01,15.2,15.41,15.1,15.1,16600,3.24619211054857,3.29104081733905,3.22483558350549,3.22483558350549,77727.99372535,0.0,1.0
2005-04-04,15.18,15.39,15.14,15.3,13700,3.24192080513995,3.28676951193043,3.23337819432272,3.26754863759165,64149.0068697166,0.0,1.0
2005-04-05,14.8,15.18,14.65,15.18,76700,3.16076600237624,3.24192080513995,3.12873121181162,3.24192080513995,359140.790285202,0.0,1.0
2005-04-06,14.8,14.86,14.75,14.8,102900,3.16076600237624,3.17357991860209,3.1500877388547,3.16076600237624,481819.912911959,0.0,1.0
2005-04-07,14.8,14.85,14.8,14.85,6500,3.16076600237624,3.17144426589778,3.16076600237624,3.17144426589778,30435.6601936611,0.0,1.0
2005-04-08,14.96,14.99,14.8,14.8,6100,3.19493644564517,3.2013434037581,3.16076600237624,3.16076600237624,28562.6964894359,0.0,1.0
2005-04-11,14.93,15.05,14.8,14.92,94700,3.18852948753225,3.21415731998395,3.16076600237624,3.18639383482794,443424.15697534,0.0,1.0
2005-04-12,14.76,14.9,14.76,14.9,48000,3.15222339155901,3.18212252941932,3.15222339155901,3.18212252941932,224755.644507036,0.0,1.0
2005-04-13,14.64,14.83,14.64,14.76,15000,3.12659555910731,3.16717296048917,3.12659555910731,3.15222339155901,70236.1389084487,0.0,1.0
2005-04-14,14.65,14.7,14.52,14.64,8400,3.12873121181162,3.13940947533316,3.10096772665561,3.12659555910731,39332.2377887313,0.0,1.0
2005-04-15,14.65,14.7,14.55,14.56,16000,3.12873121181162,3.13940947533316,3.10737468476853,3.10951033747284,74918.5481690119,0.0,1.0
2005-04-18,14.65,14.8,14.6,14.65,177900,3.12873121181162,3.16076600237624,3.11805294829007,3.12873121181162,833000.607454202,0.0,1.0
2005-04-19,15.0,15.0,14.6,14.6,518000,3.20347905646241,3.20347905646241,3.11805294829007,3.11805294829007,2425487.99697176,0.0,1.0
2005-04-20,15.18,15.19,15.0,15.04,488000,3.24192080513995,3.24405645784426,3.20347905646241,3.21202166727964,2285015.71915487,0.0,1.0
2005-04-21,15.25,15.27,15.15,15.15,35000,3.25687037407011,3.26114167947873,3.23551384702703,3.23551384702703,163884.324119714,0.0,1.0
2005-04-22,15.2,15.35,15.01,15.35,42900,3.24619211054857,3.2782269011132,3.20561470916671,3.2782269011132,200875.357278164,0.0,1.0
2005-04-25,15.14,15.2,15.1,15.2,5300,3.23337819432272,3.24619211054857,3.22483558350549,3.24619211054857,24816.7690809853,0.0,1.0
2005-04-26,14.84,15.12,14.75,15.1,10200,3.16930861319347,3.2291068889141,3.1500877388547,3.22483558350549,47760.5744577452,0.0,1.0
2005-04-27,15.0,15.0,14.85,14.85,12900,3.20347905646241,3.20347905646241,3.17144426589778,3.17144426589778,60403.0794612659,0.0,1.0
2005-04-28,14.9,15.05,14.9,15.0,7500,3.18212252941932,3.21415731998395,3.18212252941932,3.20347905646241,35118.0694542244,0.0,1.0
2005-04-29,15.1,15.25,14.95,14.95,58100,3.22483558350549,3.25687037407011,3.19280079294086,3.19280079294086,272047.978038725,0.0,1.0
2005-05-02,14.85,15.15,14.85,15.15,18100,3.17144426589778,3.23551384702703,3.17144426589778,3.23551384702703,84751.6076161949,0.0,1.0
2005-05-03,15.82,16.05,15.5,15.5,248300,3.37860257821568,3.42772259041477,3.31026169167782,3.31026169167782,1162642.21939786,0.0,1.0
2005-05-04,15.98,15.99,15.75,15.92,100700,3.41277302148462,3.41490867418892,3.36365300928553,3.39995910525877,471518.612538719,0.0,1.0
2005-05-05,16.32,16.35,15.91,15.99,64800,3.4853852134311,3.49179217154402,3.39782345255446,3.41490867418892,303420.120084499,0.0,1.0
2005-05-06,16.05,16.36,16.0,16.3,89700,3.42772259041477,3.49392782424833,3.41704432689323,3.48111390802248,420012.110672524,0.0,1.0
2005-05-09,16.0,16.12,16.0,16.05,85800,3.41704432689323,3.44267215934493,3.41704432689323,3.42772259041477,401750.714556327,0.0,1.0
2005-05-10,16.03,16.23,16.0,16.15,67900,3.42345128500616,3.46616433909232,3.41704432689323,3.44907911745786,317935.588792245,0.0,1.0
2005-05-11,16.48,16.48,16.05,16.15,79300,3.51955565670003,3.51955565670003,3.42772259041477,3.44907911745786,371315.054362666,0.0,1.0
2005-05-12,16.55,16.69,16.45,16.5,52700,3.53450522563019,3.5644043634905,3.5131486985871,3.52382696210865,246762.968031683,0.0,1.0
2005-05-13,16.67,17.05,16.45,16.45,85300,3.56013305808189,3.6412878608456,3.5131486985871,3.5131486985871,399409.509926045,0.0,1.0
2005-05-16,16.95,17.35,16.67,16.67,271700,3.61993133380252,3.70535744197485,3.56013305808189,3.56013305808189,1272210.59609504,0.0,1.0
2005-05-17,17.7,17.9,16.99,17.1,280900,3.78010528662564,3.8228183407118,3.62847394461975,3.65196612436714,1315288.76129222,0.0,1.0
2005-05-18,18.09,18.16,17.71,18.0,99000,3.86339574209366,3.87834531102382,3.78224093932995,3.84417486775489,463558.516795762,0.0,1.0
2005-05-19,17.98,18.1,17.84,18.09,146100,3.83990356234627,3.86553139479797,3.81000442448595,3.86339574209366,684099.992968291,0.0,1.0
2005-05-20,18.2,18.2,17.75,18.0,77000,3.88688792184105,3.88688792184105,3.79078355014718,3.84417486775489,360545.513063371,0.0,1.0
2005-05-23,18.1,18.75,18.02,18.15,84900,3.86553139479797,4.00434882057801,3.8484461731635,3.87620965831951,397536.54622182,0.0,1.0
2005-05-24,17.95,18.2,17.8,18.1,511600,3.83349660423335,3.88688792184105,3.80146181366872,3.86553139479797,2395520.57770416,0.0,1.0
2005-05-25,17.85,18.0,17.7,18.0,194900,3.81214007719026,3.84417486775489,3.78010528662564,3.84417486775489,912601.564883779,0.0,1.0
2005-05-26,17.8,18.1,17.8,17.85,170800,3.80146181366872,3.86553139479797,3.80146181366872,3.81214007719026,799755.501704204,0.0,1.0
2005-05-27,18.24,18.4,17.95,17.95,176100,3.89543053265829,3.92960097592722,3.83349660423335,3.83349660423335,824572.270785188,0.0,1.0
2005-05-31,18.13,18.25,17.95,18.25,208200,3.87193835291089,3.89756618536259,3.83349660423335,3.89756618536259,974877.60804927,0.0,1.0
2005-06-01,17.67,18.35,17.5,18.13,116400,3.77369832851271,3.91892271240568,3.73739223253947,3.87193835291089,545032.437929563,0.0,1.0
2005-06-02,18.0,18.0,17.76,17.81,61700,3.84417486775489,3.84417486775489,3.79291920285149,3.80359746637303,288904.651376752,0.0,1.0
2005-06-03,17.84,18.09,17.84,17.95,42700,3.81000442448595,3.86339574209366,3.81000442448595,3.83349660423335,199938.875426051,0.0,1.0
2005-06-06,18.04,18.04,17.7,17.7,45200,3.85271747857212,3.85271747857212,3.78010528662564,3.78010528662564,211644.898577459,0.0,1.0
2005-06-07,18.2,18.44,18.05,18.1,127500,3.88688792184105,3.93814358674445,3.85485313127643,3.86553139479797,597007.180721815,0.0,1.0
2005-06-08,17.93,18.15,17.9,18.1,45200,3.82922529882473,3.87620965831951,3.8228183407118,3.86553139479797,211644.898577459,0.0,1.0
2005-06-09,17.77,18.0,17.77,17.95,20000,3.7950548555558,3.84417486775489,3.7950548555558,3.83349660423335,93648.185211265,0.0,1.0
2005-06-10,17.77,18.0,17.7,17.82,30800,3.7950548555558,3.84417486775489,3.78010528662564,3.80573311907734,144218.205225348,0.0,1.0
2005-06-13,17.78,17.9,17.69,17.84,45900,3.79719050826011,3.8228183407118,3.77796963392133,3.81000442448595,214922.585059853,0.0,1.0
2005-06-14,18.06,18.24,17.77,17.85,111100,3.85698878398074,3.89543053265829,3.7950548555558,3.81214007719026,520215.668848577,0.0,1.0
2005-06-15,18.55,18.87,18.02,18.16,290100,3.96163576649184,4.02997665302971,3.8484461731635,3.87834531102382,1358366.9264894,0.0,1.0
2005-06-16,18.7,18.8,18.55,18.8,259300,3.99367055705647,4.01502708409955,3.96163576649184,4.01502708409955,1214148.72126405,0.0,1.0
2005-06-17,19.56,19.63,18.75,18.75,391400,4.17733668962698,4.19228625855713,4.00434882057801,4.00434882057801,1832694.98458446,0.0,1.0
2005-06-20,20.69,21.0,19.35,19.54,312800,4.41866544521381,4.48487067904737,4.1324879828365,4.17306538421836,1464657.61670419,0.0,1.0
2005-06-21,20.7,20.9,20.5,20.55,102600,4.42080109791812,4.46351415200429,4.37808804383195,4.3887663073535,480415.19013379,0.0,1.0
2005-06-22,20.5,20.85,20.36,20.8,103100,4.37808804383195,4.45283588848274,4.34818890597164,4.4421576249612,482756.394764072,0.0,1.0
2005-06-23,20.45,20.77,20.4,20.7,118100,4.36740978031041,4.43575066684828,4.35673151678887,4.42080109791812,552992.53367252,0.0,1.0
2005-06-24,20.81,21.13,20.45,20.45,326000,4.44429327766551,4.51263416420338,4.36740978031041,4.36740978031041,1526465.41894362,0.0,1.0
2005-06-27,20.75,20.89,20.74,20.85,349300,4.43147936143966,4.46137849929998,4.42934370873535,4.45283588848274,1635565.55471474,0.0,1.0
2005-06-28,20.86,20.94,20.65,20.65,44400,4.45497154118705,4.47205676282152,4.41012283439658,4.41012283439658,207898.971169008,0.0,1.0
2005-06-29,21.4,21.86,20.97,21.0,606000,4.5702967872197,4.66853681161788,4.47846372093444,4.48487067904737,2837540.01190133,0.0,1.0
2005-06-30,21.61,21.65,21.42,21.42,129700,4.61514549401017,4.62368810482741,4.57456809262832,4.57456809262832,607308.481095054,0.0,1.0
2005-07-01,21.4,21.8,21.35,21.65,237400,4.5702967872197,4.65572289539203,4.55961852369816,4.62368810482741,1111603.95845772,0.0,1.0
2005-07-05,21.46,21.49,21.35,21.46,46700,4.58311070344555,4.58951766155847,4.55961852369816,4.58311070344555,218668.512468304,0.0,1.0
2005-07-06,21.22,21.49,21.2,21.49,129600,4.53185503854215,4.58951766155847,4.52758373313353,4.58951766155847,606840.240168998,0.0,1.0
2005-07-07,21.59,21.61,21.23,21.25,230000,4.61087418860156,4.61514549401017,4.53399069124646,4.53826199665508,1076954.12992955,0.0,1.0
2005-07-08,21.71,21.71,21.0,21.59,344500,4.63650202105326,4.63650202105326,4.48487067904737,4.61087418860156,1613089.99026404,0.0,1.0
2005-07-11,22.43,22.65,22.24,22.6,783600,4.79026901576345,4.83725337525823,4.74969161438159,4.82657511173669,3669135.89657736,0.0,1.0
2005-07-12,22.4,22.55,22.35,22.5,209500,4.78386205765053,4.81589684821515,4.77318379412899,4.80521858469361,980964.740088001,0.0,1.0
2005-07-13,22.38,22.57,22.35,22.41,45500,4.77959075224191,4.82016815362377,4.77318379412899,4.78599771035483,213049.621355628,0.0,1.0
2005-07-14,22.72,23.2,22.38,22.43,560800,4.85220294418839,4.95471427399519,4.77959075224191,4.79026901576345,2625895.11332387,0.0,1.0
2005-07-15,23.64,24.1,22.85,22.9,319200,5.04868299298475,5.14692301738293,4.8799664293444,4.89064469286594,1494625.03597179,0.0,1.0
2005-07-18,23.4,24.02,23.3,24.0,232800,4.99742732808135,5.12983779574847,4.97607080103827,5.12556649033985,1090064.87585913,0.0,1.0
2005-07-19,23.35,23.99,23.35,23.63,169600,4.98674906455981,5.12343083763554,4.98674906455981,5.04654734028044,794136.610591528,0.0,1.0
2005-07-20,23.5,23.55,23.35,23.45,189700,5.01878385512444,5.02946211864598,4.98674906455981,5.00810559160289,888253.036728848,0.0,1.0
2005-07-21,23.87,23.96,23.42,23.5,378700,5.09780300518384,5.11702387952262,5.00169863348997,5.01878385512444,1773228.3869753,0.0,1.0
2005-07-22,24.0,24.14,23.95,24.0,248900,5.12556649033985,5.15546562820017,5.11488822681831,5.12556649033985,1165451.66495419,0.0,1.0
2005-07-25,24.29,24.79,24.15,24.15,340300,5.18750041876479,5.2942830539802,5.15760128090447,5.15760128090447,1593423.87136967,0.0,1.0
2005-07-26,24.45,24.7,24.37,24.54,126500,5.22167086203372,5.27506217964143,5.20458564039926,5.2408917363725,592324.771461252,0.0,1.0
2005-07-27,24.3,24.5,24.15,24.5,185100,5.1896360714691,5.23234912555526,5.15760128090447,5.23234912555526,866713.954130258,0.0,1.0
2005-07-28,23.68,24.45,23.55,24.3,338400,5.05722560380198,5.22167086203372,5.02946211864598,5.1896360714691,1584527.29377461,0.0,1.0
2005-07-29,22.99,23.75,22.55,23.75,579200,4.90986556720471,5.07217517273214,4.81589684821515,5.07217517273214,2712051.44371824,0.0,1.0
2005-08-01,23.4,23.4,22.78,23.0,219700,4.99742732808135,4.99742732808135,4.86501686041424,4.91200121990902,1028725.31454575,0.0,1.0
2005-08-02,28.25,28.55,25.0,25.0,2714900,6.03321888967086,6.09728847080011,5.33913176077068,5.33913176077068,12712272.9015032,0.0,1.0
2005-08-03,27.77,28.5,27.37,28.4,439700,5.93070755986407,6.08661020727857,5.84528145169174,6.06525368023549,2058855.35186966,0.0,1.0
2005-08-04,27.94,28.14,27.5,27.5,422000,5.96701365583731,6.00972670992347,5.87304493684774,5.87304493684774,1975976.70795769,0.0,1.0
2005-08-05,27.5,28.35,27.45,28.1,230500,5.87304493684774,6.05457541671395,5.8623666733262,6.00118409910624,1079295.33455983,0.0,1.0
2005-08-08,27.2,27.7,26.75,27.5,117000,5.8089753557185,5.91575799093391,5.71287098402462,5.87304493684774,547841.8834859,0.0,1.0
2005-08-09,26.72,27.45,26.59,27.45,281900,5.7064640259117,5.8623666733262,5.67870054075569,5.8623666733262,1319971.17055278,0.0,1.0
2005-08-10,26.7,26.94,26.55,26.6,186900,5.70219272050308,5.75344838540648,5.67015792993846,5.68083619346,875142.290799272,0.0,1.0
2005-08-11,27.69,27.98,26.75,26.8,399500,5.9136223382296,5.97555626665454,5.71287098402462,5.72354924754617,1870622.49959502,0.0,1.0
2005-08-12,27.45,28.3,27.35,27.75,315200,5.8623666733262,6.04389715319241,5.84101014628312,5.92643625445545,1475895.39892954,0.0,1.0
2005-08-15,28.12,28.45,27.72,27.8,239100,6.00545540451486,6.07593194375703,5.92002929634253,5.93711451797699,1119564.05420067,0.0,1.0
2005-08-16,28.0,28.43,28.0,28.07,114400,5.97982757206316,6.07166063834841,5.97982757206316,5.99477714099332,535667.619408436,0.0,1.0
2005-08-17,28.3,28.48,27.9,27.97,93500,6.04389715319241,6.08233890186995,5.95847104502008,5.97342061395023,437805.265862664,0.0,1.0
2005-08-18,28.85,29.14,28.08,28.25,97500,6.16135805192936,6.2232919803543,5.99691279369762,6.03321888967086,456534.902904917,0.0,1.0
2005-08-19,29.77,30.44,28.84,28.85,207800,6.35783810072572,6.50092683191438,6.15922239922505,6.16135805192936,973004.644345044,0.0,1.0
2005-08-22,29.71,29.94,29.6,29.85,116500,6.34502418449987,6.39414419669896,6.32153200475248,6.37492332236019,545500.678855619,0.0,1.0
2005-08-23,28.91,29.9,28.7,29.8,104200,6.17417196815521,6.38560158588173,6.12932326136474,6.36424505883865,487907.044950691,0.0,1.0
2005-08-24,28.75,29.0,28.7,28.92,98700,6.14000152488628,6.19339284249399,6.12932326136474,6.17630762085952,462153.794017593,0.0,1.0
2005-08-25,28.68,29.04,28.27,28.95,89800,6.12505195595612,6.20193545331122,6.03749019507948,6.18271457897244,420480.35159858,0.0,1.0
2005-08-26,29.05,29.14,28.68,28.75,45900,6.20407110601553,6.2232919803543,6.12505195595612,6.14000152488628,214922.585059853,0.0,1.0
2005-08-29,28.98,29.4,28.95,29.08,74500,6.18912153708537,6.27881895066632,6.18271457897244,6.21047806412845,348839.489911962,0.0,1.0
2005-08-30,28.83,29.0,28.7,29.0,190300,6.15708674652074,6.19339284249399,6.12932326136474,6.19339284249399,891062.482285187,0.0,1.0
2005-08-31,29.6,29.85,28.8,29.0,302600,6.32153200475248,6.37492332236019,6.15067978840782,6.19339284249399,1416897.04224644,0.0,1.0
2005-09-01,30.16,30.3,29.48,29.5,141400,6.44112855619374,6.47102769405406,6.29590417230078,6.3001754777094,662092.669443644,0.0,1.0
2005-09-02,30.02,30.2,29.59,30.2,141400,6.41122941833343,6.44967116701098,6.31939635204817,6.44967116701098,662092.669443644,0.0,1.0
2005-09-06,29.89,30.12,29.87,30.0,80200,6.38346593317742,6.43258594537651,6.3791946277688,6.40695811292481,375529.222697173,0.0,1.0
2005-09-07,29.37,29.9,29.25,29.81,96800,6.27241199255339,6.38560158588173,6.24678416010169,6.36638071154295,453257.216422523,0.0,1.0
2005-09-08,28.81,29.2,28.55,29.2,186800,6.15281544111213,6.23610589658015,6.09728847080011,6.23610589658015,874674.049873215,0.0,1.0
2005-09-09,29.5,29.62,28.91,28.91,59000,6.3001754777094,6.3258033101611,6.17417196815521,6.17417196815521,276262.146373232,0.0,1.0
2005-09-12,29.49,29.57,29.25,29.5,20500,6.29803982500509,6.31512504663956,6.24678416010169,6.3001754777094,95989.3898415467,0.0,1.0
2005-09-13,29.3,29.55,29.3,29.43,33700,6.25746242362323,6.31085374123094,6.25746242362323,6.28522590877924,157797.192080982,0.0,1.0
2005-09-14,28.5,29.49,28.27,29.4,99400,6.08661020727857,6.29803982500509,6.03749019507948,6.27881895066632,465431.480499987,0.0,1.0
2005-09-15,28.3,28.84,28.2,28.51,235500,6.04389715319241,6.15922239922505,6.02254062614932,6.08874585998288,1102707.38086265,0.0,1.0
2005-09-16,29.03,29.2,28.4,28.4,113900,6.19979980060691,6.23610589658015,6.06525368023549,6.06525368023549,533326.414778154,0.0,1.0
2005-09-19,29.45,29.69,29.13,29.13,39400,6.28949721418786,6.34075287909126,6.22115632764999,6.22115632764999,184486.924866192,0.0,1.0
2005-09-20,29.37,29.95,29.25,29.53,87500,6.27241199255339,6.39627984940327,6.24678416010169,6.30658243582232,409710.810299285,0.0,1.0
2005-09-21,27.6,29.57,26.5,29.57,444300,5.89440146389083,6.31512504663956,5.65947966641692,6.31512504663956,2080394.43446825,0.0,1.0
2005-09-22,28.0,28.09,27.67,27.8,245000,5.97982757206316,5.99904844640193,5.90935103282099,5.93711451797699,1147190.268838,0.0,1.0
2005-09-23,28.13,28.13,27.6,28.0,59800,6.00759105721917,6.00759105721917,5.89440146389083,5.97982757206316,280008.073781682,0.0,1.0
2005-09-26,29.6,29.74,28.23,28.23,167200,6.32153200475248,6.3514311426128,6.02894758426225,6.02894758426225,782898.828366176,0.0,1.0
2005-09-27,29.22,29.65,29.01,29.65,68600,6.24037720198877,6.33221026827402,6.19552849519829,6.33221026827402,321213.275274639,0.0,1.0
2005-09-28,29.5,29.6,28.75,28.75,108800,6.3001754777094,6.32153200475248,6.14000152488628,6.14000152488628,509446.127549282,0.0,1.0
2005-09-29,29.67,29.67,29.48,29.5,80000,6.33648157368264,6.33648157368264,6.29590417230078,6.3001754777094,374592.74084506,0.0,1.0
2005-09-30,30.14,30.5,29.43,29.72,98100,6.43685725078513,6.51374074814023,6.28522590877924,6.34715983720418,459344.348461255,0.0,1.0
2005-10-03,28.91,30.45,28.75,30.34,231900,6.17417196815521,6.50306248461868,6.14000152488628,6.47957030487129,1085850.70752462,0.0,1.0
2005-10-04,28.5,29.34,28.5,28.93,114100,6.08661020727857,6.26600503444047,6.08661020727857,6.17844327356383,534262.896630267,0.0,1.0
2005-10-05,28.67,28.79,28.35,28.5,127700,6.12291630325181,6.14854413570351,6.05457541671395,6.08661020727857,597943.662573928,0.0,1.0
2005-10-06,28.24,28.88,28.22,28.75,57000,6.03108323696656,6.16776501004229,6.02681193155794,6.14000152488628,266897.327852105,0.0,1.0
2005-10-07,28.6,28.92,28.55,28.9,48300,6.10796673432165,6.17630762085952,6.09728847080011,6.1720363154509,226160.367285205,0.0,1.0
2005-10-10,28.7,28.81,28.68,28.75,66800,6.12932326136474,6.15281544111213,6.12505195595612,6.14000152488628,312784.938605625,0.0,1.0
2005-10-11,28.31,28.71,28.26,28.7,27000,6.04603280589671,6.13145891406904,6.03535454237517,6.12932326136474,126425.050035208,0.0,1.0
2005-10-12,25.41,28.25,25.25,28.25,306300,5.42669352164732,6.03321888967086,5.39252307837838,6.03321888967086,1434221.95651052,0.0,1.0
2005-10-13,27.21,27.22,25.42,25.42,309700,5.8111110084228,5.81324666112711,5.42882917435162,5.42882917435162,1450142.14799644,0.0,1.0
2005-10-14,27.75,27.9,27.3,27.41,80400,5.92643625445545,5.95847104502008,5.83033188276158,5.85382406250897,376465.704549286,0.0,1.0
2005-10-17,28.11,28.35,27.8,27.85,36000,6.00331975181055,6.05457541671395,5.93711451797699,5.94779278149853,168566.733380277,0.0,1.0
2005-10-18,27.58,28.11,27.5,28.11,84400,5.89013015848221,6.00331975181055,5.87304493684774,6.00331975181055,395195.341591539,0.0,1.0
2005-10-19,27.59,27.78,27.4,27.78,47500,5.89226581118652,5.93284321256838,5.85168840980466,5.93284321256838,222414.439876754,0.0,1.0
2005-10-20,27.9,27.9,27.59,27.59,28200,5.95847104502008,5.95847104502008,5.89226581118652,5.89226581118652,132043.941147884,0.0,1.0
2005-10-21,27.67,27.9,27.45,27.75,63200,5.90935103282099,5.95847104502008,5.8623666733262,5.92643625445545,295928.265267597,0.0,1.0
2005-10-24,28.0,28.14,27.6,27.69,56500,5.97982757206316,6.00972670992347,5.89440146389083,5.9136223382296,264556.123221824,0.0,1.0
2005-10-25,27.7,28.23,27.57,28.1,44300,5.91575799093391,6.02894758426225,5.8879945057779,6.00118409910624,207430.730242952,0.0,1.0
2005-10-26,27.5,27.8,27.4,27.8,32100,5.87304493684774,5.93711451797699,5.85168840980466,5.93711451797699,150305.337264081,0.0,1.0
2005-10-27,27.24,27.65,27.0,27.5,40700,5.81751796653573,5.90507972741237,5.76626230163233,5.87304493684774,190574.056904924,0.0,1.0
2005-10-28,27.31,27.36,26.92,27.29,41700,5.83246753546589,5.84314579898743,5.74917707999786,5.82819623005727,195256.466165488,0.0,1.0
2005-10-31,26.9,27.33,26.8,27.31,227300,5.74490577458925,5.8367388408745,5.72354924754617,5.83246753546589,1064311.62492603,0.0,1.0
2005-11-01,26.92,27.1,26.83,27.0,55600,5.74917707999786,5.78761882867541,5.72995620565909,5.76626230163233,260341.954887317,0.0,1.0
2005-11-02,27.2,27.28,26.97,27.05,260500,5.8089753557185,5.82606057735296,5.75985534351941,5.77694056515387,1219767.61237673,0.0,1.0
2005-11-03,29.32,29.46,27.26,27.35,208000,6.26173372903185,6.29163286689217,5.82178927194435,5.84101014628312,973941.126197156,0.0,1.0
2005-11-04,30.59,32.0,29.55,29.72,523000,6.532961622479,6.83408865378647,6.31085374123094,6.34715983720418,2448900.04327458,0.0,1.0
2005-11-07,30.0,31.2,29.99,30.57,314400,6.40695811292481,6.6632364374418,6.4048224602205,6.52869031707038,1472149.47152109,0.0,1.0
2005-11-08,30.96,33.75,30.51,32.5,928900,6.61198077253841,7.20782787704041,6.51587640084453,6.94087128900188,4349489.9621372,0.0,1.0
2005-11-09,30.95,31.44,29.15,30.96,497300,6.6098451198341,6.7144921023452,6.22542763305861,6.61198077253841,2328562.1252781,0.0,1.0
2005-11-10,30.5,30.99,30.2,30.87,147500,6.51374074814023,6.61838773065133,6.44967116701098,6.59275989819963,690655.365933079,0.0,1.0
2005-11-11,30.15,30.45,29.8,30.45,87700,6.43899290348944,6.50306248461868,6.36424505883865,6.50306248461868,410647.292151397,0.0,1.0
2005-11-14,29.35,30.25,29.25,30.25,102200,6.26814068714477,6.46034943053252,6.24678416010169,6.46034943053252,478542.226429565,0.0,1.0
2005-11-15,28.2,28.69,27.8,28.5,298700,6.02254062614932,6.12718760866043,5.93711451797699,6.08661020727857,1398635.64613024,0.0,1.0
2005-11-16,28.57,28.9,28.05,28.45,107100,6.10155977620873,6.1720363154509,5.9905058355847,6.07593194375703,501486.031806324,0.0,1.0
2005-11-17,28.81,29.1,28.22,28.47,68500,6.15281544111213,6.21474936953707,6.02681193155794,6.08020324916565,320745.034348583,0.0,1.0
2005-11-18,29.0,29.07,28.75,29.0,35100,6.19339284249399,6.20834241142414,6.14000152488628,6.19339284249399,164352.56504577,0.0,1.0
2005-11-21,29.1,29.15,28.75,29.0,37100,6.21474936953707,6.22542763305861,6.14000152488628,6.19339284249399,173717.383566897,0.0,1.0
2005-11-22,29.22,29.4,28.9525,29.15,189000,6.24037720198877,6.27881895066632,6.18324849214852,6.22542763305861,884975.350246454,0.0,1.0
2005-11-23,29.65,29.65,29.1,29.1,55300,6.33221026827402,6.33221026827402,6.21474936953707,6.21474936953707,258937.232109148,0.0,1.0
2005-11-25,30.24,30.65,29.8,29.8,123300,6.45821377782821,6.54577553870485,6.36424505883865,6.36424505883865,577341.061827449,0.0,1.0
2005-11-28,29.84,30.35,29.55,30.2,83500,6.37278766965588,6.4817059575756,6.31085374123094,6.44967116701098,390981.173257032,0.0,1.0
2005-11-29,29.0,29.85,28.9,29.85,274400,6.19339284249399,6.37492332236019,6.1720363154509,6.37492332236019,1284853.10109856,0.0,1.0
2005-11-30,28.95,28.95,28.7,28.92,136400,6.18271457897244,6.18271457897244,6.12932326136474,6.17630762085952,638680.623140828,0.0,1.0
2005-12-01,29.27,29.36,28.7,28.95,273400,6.25105546551031,6.27027633984908,6.12932326136474,6.18271457897244,1280170.69183799,0.0,1.0
2005-12-02,29.45,30.09,29.26,29.3,175100,6.28949721418786,6.42617898726359,6.248919812806,6.25746242362323,819889.861524625,0.0,1.0
2005-12-05,29.37,29.54,29.2,29.5,60100,6.27241199255339,6.30871808852663,6.23610589658015,6.3001754777094,281412.796559852,0.0,1.0
2005-12-06,29.33,29.47,29.14,29.47,155900,6.26386938173616,6.29376851959647,6.2232919803543,6.29376851959647,729987.603721811,0.0,1.0
2005-12-07,30.25,30.26,29.32,29.36,132600,6.46034943053252,6.46248508323683,6.26173372903185,6.27027633984908,620887.467950687,0.0,1.0
2005-12-08,32.01,32.17,29.9,30.26,298000,6.83622430649077,6.87039474975971,6.38560158588173,6.46248508323683,1395357.95964785,0.0,1.0
2005-12-09,31.55,32.5,31.3,31.3,308400,6.73798428209259,6.94087128900188,6.68459296448489,6.68459296448489,1444055.01595771,0.0,1.0
2005-12-12,31.91,31.95,30.35,31.49,359800,6.81486777944769,6.82341039026492,6.4817059575756,6.72517036586674,1684730.85195066,0.0,1.0
2005-12-13,30.59,31.8,30.48,31.79,910300,6.532961622479,6.7913755997003,6.50946944273161,6.78923994699599,4262397.14989073,0.0,1.0
2005-12-14,31.8,32.16,30.71,31.5,4176000,6.7913755997003,6.8682590970554,6.5585894549307,6.72730601857105,19553741.0721121,0.0,1.0
2005-12-15,31.3,31.56,31.0001,31.55,453600,6.68459296448489,6.7401199347969,6.62054473988268,6.73798428209259,2123940.84059149,0.0,1.0
2005-12-16,31.1,31.25,31.0,31.25,202000,6.64187991039872,6.67391470096335,6.62052338335564,6.67391470096335,945846.670633777,0.0,1.0
2005-12-19,31.3,31.48,30.55,30.85,227000,6.68459296448489,6.72303471316244,6.52441901166177,6.58848859279102,1062906.90214786,0.0,1.0
2005-12-20,31.14,31.81,30.6,31.0,211600,6.65042252121595,6.79351125240461,6.53509727518331,6.62052338335564,990797.799535185,0.0,1.0
2005-12-21,31.52,31.95,30.75,31.95,152700,6.73157732397967,6.82341039026492,6.56713206574793,6.82341039026492,715003.894088009,0.0,1.0
2005-12-22,32.05,32.1199,31.06,31.3,342200,6.84476691730801,6.85969512971112,6.63333729958149,6.68459296448489,1602320.44896474,0.0,1.0
2005-12-23,32.38,32.49,31.37,31.99,124800,6.91524345655018,6.93873563629757,6.69954253341504,6.83195300108216,584364.675718294,0.0,1.0
2005-12-27,32.05,32.33,31.5,32.33,172800,6.84476691730801,6.90456519302864,6.72730601857105,6.90456519302864,809120.32022533,0.0,1.0
2005-12-28,31.75,32.0,31.42,32.0,134000,6.78069733617876,6.83408865378647,6.71022079693659,6.83408865378647,627442.840915476,0.0,1.0
2005-12-29,32.47,32.62,31.65,31.65,113800,6.93446433088895,6.96649912145358,6.75934080913568,6.75934080913568,532858.173852098,0.0,1.0
2005-12-30,32.52,32.6,31.62,32.48,309200,6.9451425944105,6.96222781604496,6.75293385102275,6.93659998359326,1447800.94336616,0.0,1.0
2006-01-03,33.17,33.4,32.31,32.72,205600,7.08396002019053,7.13308003238962,6.90029388762002,6.98785564849666,962703.343971805,0.0,1.0
2006-01-04,33.43,33.47,32.87,33.12,510200,7.13948699050255,7.14802960131978,7.01989043906129,7.07328175666899,2388965.20473937,0.0,1.0
2006-01-05,33.12,33.49,33.0,33.43,139200,7.07328175666899,7.1523009067284,7.04765392421729,7.13948699050255,651791.369070405,0.0,1.0
2006-01-06,33.45,33.5,32.79,33.15,136900,7.14375829591117,7.15443655943271,7.00280521742682,7.07968871478192,641021.827771109,0.0,1.0
2006-01-09,33.87,34.1,33.25,33.49,211400,7.23345570949211,7.2825757216912,7.101045241825,7.1523009067284,989861.317683072,0.0,1.0
2006-01-10,33.79,34.1,33.67,33.72,118300,7.21637048785765,7.2825757216912,7.19074265540595,7.20142091892749,553929.015524632,0.0,1.0
2006-01-11,32.95,33.79,32.4,33.75,222900,7.03697566069575,7.21637048785765,6.9195147619588,7.20782787704041,1043709.02417955,0.0,1.0
2006-01-12,32.21,32.93,32.0,32.93,147300,6.87893736057694,7.03270435528713,6.83408865378647,7.03270435528713,689718.884080967,0.0,1.0
2006-01-13,31.85,32.16,31.7,32.16,229900,6.80205386322184,6.8682590970554,6.77001907265722,6.8682590970554,1076485.88900349,0.0,1.0
2006-01-17,32.7,32.95,32.0,32.1,257400,6.98358434308805,7.03697566069575,6.83408865378647,6.85544518082955,1205252.14366898,0.0,1.0
2006-01-18,32.3,32.77,32.0,32.65,281800,6.89815823491571,6.9985339120182,6.83408865378647,6.9729060795665,1319502.92962673,0.0,1.0
2006-01-19,31.9,32.35,31.8,32.3,129900,6.81273212674338,6.90883649843726,6.7913755997003,6.89815823491571,608244.962947167,0.0,1.0
2006-01-20,32.8,32.8,32.05,32.05,137000,7.00494087013113,7.00494087013113,6.84476691730801,6.84476691730801,641490.068697165,0.0,1.0
2006-01-23,33.08,33.3,32.65,32.9,99900,7.06473914585176,7.11172350534654,6.9729060795665,7.02629739717421,467772.685130269,0.0,1.0
2006-01-24,33.05,33.35,32.8,33.08,142900,7.05833218773883,7.12240176886808,7.00494087013113,7.06473914585176,669116.283334489,0.0,1.0
2006-01-25,30.8,33.0,29.41,32.99,1245800,6.57781032926947,7.04765392421729,6.28095460337062,7.04551827151298,5833345.4568097,0.0,1.0
2006-01-26,31.5,31.85,30.75,31.0,299200,6.72730601857105,6.80205386322184,6.56713206574793,6.62052338335564,1400976.85076053,0.0,1.0
2006-01-27,32.12,32.25,31.63,31.75,360400,6.85971648623816,6.88747997139417,6.75506950372706,6.78069733617876,1687540.297507,0.0,1.0
2006-01-30,33.94,33.94,33.05,33.19,502100,7.24840527842227,7.24840527842227,7.05833218773883,7.08823132559915,2351037.68972881,0.0,1.0
2006-01-31,34.6,34.98,34.3601,34.94,520200,7.38935835690662,7.47051315967033,7.33812404853026,7.4619705488531,2435789.297345,0.0,1.0
2006-02-01,35.0,35.15,34.7,34.8,176800,7.47478446507895,7.50681925564357,7.4107148839497,7.43207141099278,827849.957267583,0.0,1.0
2006-02-02,33.95,35.18,33.9,35.05,221200,7.25054093112658,7.5132262137565,7.23986266760504,7.48546272860049,1035748.92843659,0.0,1.0
2006-02-03,34.55,34.5899,33.7901,33.85,75900,7.37868009338507,7.38720134767526,7.21639184438469,7.2291844040835,355394.862876751,0.0,1.0
2006-02-06,33.95,34.55,33.88,34.5,92200,7.25054093112658,7.37868009338507,7.23559136219642,7.36800182986353,431718.133823932,0.0,1.0
2006-02-07,35.54,35.55,34.15,34.2,418800,7.59010971111159,7.5922453638159,7.29325398521274,7.30393224873429,1960992.99832389,0.0,1.0
2006-02-08,34.7,35.4,34.0901,35.29,183900,7.4107148839497,7.56021057325128,7.28046142551394,7.53671839350389,861095.063017582,0.0,1.0
2006-02-09,34.8,35.09,34.7,34.8,101900,7.43207141099278,7.49400533941772,7.4107148839497,7.43207141099278,477137.503651396,0.0,1.0
2006-02-10,34.49,34.95,34.0,34.8,97100,7.36586617715923,7.46410620155741,7.26121919464812,7.43207141099278,454661.939200692,0.0,1.0
2006-02-13,34.1,34.39,33.79,34.39,78600,7.2825757216912,7.34450965011614,7.21637048785765,7.34450965011614,368037.367880272,0.0,1.0
2006-02-14,35.0,35.15,33.8,34.05,247400,7.47478446507895,7.50681925564357,7.21850614056195,7.27189745816966,1158428.05106335,0.0,1.0
2006-02-15,35.15,35.4195,34.85,35.0,157500,7.50681925564357,7.56437509602468,7.44274967451432,7.47478446507895,737479.458538712,0.0,1.0
2006-02-16,35.34,35.36,34.95,35.15,104800,7.54739665702543,7.55166796243404,7.46410620155741,7.50681925564357,490716.490507029,0.0,1.0
2006-02-17,34.83,35.4,34.8,35.4,134100,7.43847836910571,7.56021057325128,7.43207141099278,7.56021057325128,627911.081841532,0.0,1.0
2006-02-21,35.25,35.55,34.8001,34.93,247100,7.52817578268665,7.5922453638159,7.43209276751982,7.45983489614879,1157023.32828518,0.0,1.0
2006-02-22,30.45,32.5,29.48,30.0,2370800,6.50306248461868,6.94087128900188,6.29590417230078,6.40695811292481,11101055.8749434,0.0,1.0
2006-02-23,31.1,31.5,30.65,30.7,599300,6.64187991039872,6.72730601857105,6.54577553870485,6.55645380222639,2806167.86985556,0.0,1.0
2006-02-24,31.0,31.24,30.87,31.16,230900,6.62052338335564,6.67177904825904,6.59275989819963,6.65469382662457,1081168.29826405,0.0,1.0
2006-02-27,30.95,31.15,30.78,31.0,243400,6.6098451198341,6.65255817392026,6.57353902386086,6.62052338335564,1139698.4140211,0.0,1.0
2006-02-28,30.99,31.46,30.92,31.35,232200,6.61838773065133,6.71876340775382,6.60343816172117,6.69527122800643,1087255.43030279,0.0,1.0
2006-03-01,31.83,31.9299,31.0,31.0,155800,6.79778255781322,6.81911772832926,6.62052338335564,6.62052338335564,729519.362795755,0.0,1.0
2006-03-02,32.0,32.09,31.45,31.53,196800,6.83408865378647,6.85330952812524,6.71662775504951,6.73371297668398,921498.142478848,0.0,1.0
2006-03-03,32.3,32.45,31.95,32.0,203600,6.89815823491571,6.93019302548034,6.82341039026492,6.83408865378647,953338.525450679,0.0,1.0
2006-03-06,32.26,32.4,32.1,32.4,139200,6.88961562409848,6.9195147619588,6.85544518082955,6.9195147619588,651791.369070405,0.0,1.0
2006-03-07,31.66,32.01,31.5,32.01,160000,6.76147646183998,6.83622430649077,6.72730601857105,6.83622430649077,749185.481690121,0.0,1.0
2006-03-08,32.3,32.45,31.35,31.53,219000,6.89815823491571,6.93019302548034,6.69527122800643,6.73371297668398,1025447.62806335,0.0,1.0
2006-03-09,32.43,32.56,32.34,32.45,185400,6.92592172007172,6.95368520522773,6.90670084573295,6.93019302548034,868118.676908427,0.0,1.0
2006-03-10,32.99,33.0,32.2,32.5,267000,7.04551827151298,7.04765392421729,6.87680170787263,6.94087128900188,1250203.27257039,0.0,1.0
2006-03-13,33.57,33.8,32.9,33.39,87700,7.16938612836286,7.21850614056195,7.02629739717421,7.13094437968532,410647.292151398,0.0,1.0
2006-03-14,34.41,34.41,33.48,33.6,195300,7.34878095552476,7.34878095552476,7.15016525402409,7.17579308647579,914474.528588003,0.0,1.0
2006-03-15,34.62,34.85,34.41,34.41,534500,7.39362966231523,7.44274967451432,7.34878095552476,7.34878095552476,2502747.74977106,0.0,1.0
2006-03-16,34.78,34.89,34.64,34.88,321800,7.42780010558416,7.45129228533156,7.39790096772385,7.44915663262725,1506799.30004926,0.0,1.0
2006-03-17,34.57,34.84,34.42,34.78,500300,7.38295139879369,7.44061402181002,7.35091660822907,7.42780010558416,2342609.3530598,0.0,1.0
2006-03-20,33.91,34.59,33.5,34.47,216800,7.24199832030934,7.38722270420231,7.15443655943271,7.36159487175061,1015146.32769011,0.0,1.0
2006-03-21,33.45,33.85,33.2,33.76,99800,7.14375829591117,7.2291844040835,7.09036697830346,7.20996352974472,467304.444204212,0.0,1.0
2006-03-22,33.08,33.25,32.92,33.0,110700,7.06473914585176,7.101045241825,7.03056870258283,7.04765392421729,518342.705144352,0.0,1.0
2006-03-23,32.79,33.19,32.7,33.04,96300,7.00280521742682,7.08823132559915,6.98358434308805,7.05619653503453,450916.011792241,0.0,1.0
2006-03-24,33.0,33.1,32.51,32.96,94000,7.04765392421729,7.06901045126038,6.94300694170619,7.03911131340006,440146.470492946,0.0,1.0
2006-03-27,33.4,33.67,33.0,33.1,187500,7.13308003238962,7.19074265540595,7.04765392421729,7.06901045126038,877951.73635561,0.0,1.0
2006-03-28,33.5,33.5,33.25,33.25,93400,7.15443655943271,7.15443655943271,7.101045241825,7.101045241825,437337.024936608,0.0,1.0
2006-03-29,33.87,33.95,33.53,33.6,164000,7.23345570949211,7.25054093112658,7.16084351754563,7.17579308647579,767915.118732374,0.0,1.0
2006-03-30,33.85,34.12,33.66,33.97,186700,7.2291844040835,7.28684702709982,7.18860700270164,7.2548122365352,874205.808947159,0.0,1.0
2006-03-31,33.77,34.13,33.5,33.85,146900,7.21209918244903,7.28898267980413,7.15443655943271,7.2291844040835,687845.920376742,0.0,1.0
2006-04-03,34.06,34.07,33.79,33.9,100000,7.27403311087397,7.27616876357828,7.21637048785765,7.23986266760504,468240.926056325,0.0,1.0
2006-04-04,34.15,34.25,33.9,33.9,112000,7.29325398521274,7.31461051225583,7.23986266760504,7.23986266760504,524429.837183085,0.0,1.0
2006-04-05,34.01,34.32,34.0,34.2,87900,7.26335484735243,7.32956008118598,7.26121919464812,7.30393224873429,411583.77400351,0.0,1.0
2006-04-06,33.97,34.29,33.78,34.15,177200,7.2548122365352,7.32315312307306,7.21423483515334,7.29325398521274,829722.920971808,0.0,1.0
2006-04-07,33.82,34.13,33.73,34.04,50400,7.22277744597057,7.28898267980413,7.2035565716318,7.26976180546535,235993.426732388,0.0,1.0
2006-04-10,33.94,34.05,33.79,33.92,46700,7.24840527842227,7.27189745816966,7.21637048785765,7.24413397301365,218668.512468304,0.0,1.0
2006-04-11,33.59,34.05,33.4,34.05,109100,7.17365743377148,7.27189745816966,7.13308003238962,7.27189745816966,510850.850327451,0.0,1.0
2006-04-12,33.65,33.78,33.4,33.55,42100,7.18647134999733,7.21423483515334,7.13308003238962,7.16511482295425,197129.429869713,0.0,1.0
2006-04-13,34.02,34.15,33.37,33.5,161900,7.26549050005674,7.29325398521274,7.1266730742767,7.15443655943271,758082.05928519,0.0,1.0
2006-04-17,33.91,34.34,33.74,34.2,172600,7.24199832030934,7.3338313865946,7.20569222433611,7.30393224873429,808183.838373218,0.0,1.0
2006-04-18,33.9,34.0,33.72,33.9,63700,7.23986266760504,7.26121919464812,7.20142091892749,7.23986266760504,298269.469897879,0.0,1.0
2006-04-19,33.54,34.12,33.28,33.9,94400,7.16297917024994,7.28684702709982,7.10745219993793,7.23986266760504,442019.434197171,0.0,1.0
2006-04-20,33.48,33.55,33.23,33.5,240600,7.15016525402409,7.16511482295425,7.09677393641638,7.15443655943271,1126587.66809152,0.0,1.0
2006-04-21,33.65,33.88,33.5,33.73,129700,7.18647134999733,7.23559136219642,7.15443655943271,7.2035565716318,607308.481095054,0.0,1.0
2006-04-24,34.15,34.15,32.91,33.5,212300,7.29325398521274,7.29325398521274,7.02843304987852,7.15443655943271,994075.486017579,0.0,1.0
2006-04-25,35.23,35.24,34.5,34.5,757100,7.52390447727804,7.52604012998235,7.36800182986353,7.36800182986353,3545052.05117244,0.0,1.0
2006-04-26,36.5,36.54,35.2,35.55,1004800,7.79513237072519,7.80367498154242,7.51749751916511,7.5922453638159,4704884.82501396,0.0,1.0
2006-04-27,35.75,36.41,35.15,36.4,340800,7.63495841790207,7.77591149638641,7.50681925564357,7.7737758436821,1595765.07599996,0.0,1.0
2006-04-28,34.8,35.95,34.75,35.76,283700,7.43207141099278,7.67767147198823,7.42139314747124,7.63709407060638,1328399.50722179,0.0,1.0
2006-05-01,34.6,35.29,34.5,34.8,451500,7.38935835690662,7.53671839350389,7.36800182986353,7.43207141099278,2114107.78114431,0.0,1.0
2006-05-02,34.19,34.97,34.06,34.85,296800,7.30179659602998,7.46837750696602,7.27403311087397,7.44274967451432,1389739.06853517,0.0,1.0
2006-05-03,34.13,34.58,33.96,34.3,394400,7.28898267980413,7.385087051498,7.25267658383089,7.32528877577737,1846742.21236615,0.0,1.0
2006-05-04,37.77,37.8,35.1,35.1,2152900,8.06636026417234,8.07276722228526,7.49614099212203,7.49614099212203,10080758.8970666,0.0,1.0
2006-05-05,38.1,38.4,37.5,37.95,836300,8.13683680341451,8.20090638454376,8.00869764115602,8.10480201284989,3915898.86460905,0.0,1.0
2006-05-08,38.13,38.35,37.92,38.0,402400,8.14324376152744,8.19022812102222,8.09839505473696,8.11548027637143,1884201.48645065,0.0,1.0
2006-05-09,38.95,39.27,38.0,38.0,688500,8.31836728328071,8.38670816981858,8.11548027637143,8.11548027637143,3223838.7758978,0.0,1.0
2006-05-10,39.86,39.9,38.89,39.05,488700,8.51271167937277,8.52125429019,8.30555336705486,8.3397238103238,2288293.40563726,0.0,1.0
2006-05-11,39.5,39.9,39.32,39.86,1123700,8.43582818201767,8.52125429019,8.39738643334012,8.51271167937277,5261623.28609493,0.0,1.0
2006-05-12,39.58,39.95,39.25,39.5,613800,8.45291340365213,8.53193255371154,8.38243686440996,8.43582818201767,2874062.80413373,0.0,1.0
2006-05-15,40.51,40.65,38.86,39.48,582900,8.6515291051528,8.68142824301312,8.29914640894194,8.43155687660905,2729376.35798232,0.0,1.0
2006-05-16,40.69,40.89,40.15,40.3,645200,8.68997085383035,8.73268390791652,8.57464560779771,8.60668039836233,3021090.45491541,0.0,1.0
2006-05-17,38.95,40.69,37.75,40.69,491200,8.31836728328071,8.68997085383035,8.06208895876372,8.68997085383035,2299999.42878867,0.0,1.0
2006-05-18,37.75,39.45,37.53,39.4,286100,8.06208895876372,8.42514991849613,8.01510459926894,8.41447165497459,1339637.28944715,0.0,1.0
2006-05-19,37.92,38.2,37.52,38.0,306200,8.09839505473696,8.15819333045759,8.01296894656463,8.11548027637143,1433753.71558447,0.0,1.0
2006-05-22,37.77,38.18,36.07,37.92,436500,8.06636026417234,8.15392202504898,7.70329930443993,8.09839505473696,2043871.64223586,0.0,1.0
2006-05-23,37.37,38.37,37.31,38.02,207400,7.98093415600001,8.19449942643083,7.96812023977416,8.11975158178005,971131.680640818,0.0,1.0
2006-05-24,37.59,37.7599,36.878,37.3,285600,8.02791851549479,8.06420325494099,7.87586004294804,7.96598458706985,1337296.08481686,0.0,1.0
2006-05-25,38.48,38.6,37.59,37.84,279100,8.21799160617823,8.24361943862992,8.02791851549479,8.0813098331025,1306860.4246232,0.0,1.0
2006-05-26,39.25,39.36,38.25,38.38,328800,8.38243686440996,8.40592904415735,8.16887159397914,8.19663507913514,1539576.1648732,0.0,1.0
2006-05-30,37.38,39.4,37.2382,39.35,339300,7.98306980870432,8.41447165497459,7.95278625335722,8.40379339145304,1588741.46210911,0.0,1.0
2006-05-31,39.25,39.5,38.4,38.5,553600,8.38243686440996,8.43582818201767,8.20090638454376,8.22226291158684,2592181.76664782,0.0,1.0
2006-06-01,39.73,39.92,38.76,39.45,328600,8.48494819421676,8.52552559559862,8.27778988189886,8.42514991849613,1538639.68302108,0.0,1.0
2006-06-02,40.5,40.58,39.81,39.81,455400,8.6493934524485,8.66647867408296,8.50203341585123,8.50203341585123,2132369.1772605,0.0,1.0
2006-06-05,39.95,41.21,39.5,40.68,387300,8.53193255371154,8.80102479445438,8.43582818201767,8.68783520112605,1813497.10661615,0.0,1.0
2006-06-06,38.77,40.45,38.5,40.4,322500,8.27992553460317,8.63871518892696,8.22226291158684,8.62803692540541,1510076.98653165,0.0,1.0
2006-06-07,38.72,39.09,38.66,38.98,255700,8.26924727108162,8.34826642114103,8.25643335485577,8.32477424139364,1197292.04792602,0.0,1.0
2006-06-08,38.25,38.74,37.5,38.71,397000,8.16887159397914,8.27351857649024,8.00869764115602,8.26711161837732,1858916.47644361,0.0,1.0
2006-06-09,38.63,38.75,38.29,38.33,103900,8.25002639674285,8.27565422919455,8.17741420479637,8.1859568156136,486502.322172522,0.0,1.0
2006-06-12,37.43,38.746,37.4,38.46,102800,7.99374807222586,8.27479996811283,7.98734111411293,8.21372030076961,481351.671985902,0.0,1.0
2006-06-13,37.65,38.46,37.38,37.38,344700,8.04073243172064,8.21372030076961,7.98306980870432,7.98306980870432,1614026.47211615,0.0,1.0
2006-06-14,37.61,38.25,37.45,37.45,107500,8.03218982090341,8.16887159397914,7.99801937763447,7.99801937763447,503358.995510549,0.0,1.0
2006-06-15,38.98,39.29,37.68,37.815,232400,8.32477424139364,8.39097947522719,8.04713938983356,8.07597070134172,1088191.9121549,0.0,1.0
2006-06-16,38.07,39.94,37.85,38.99,202800,8.13042984530159,8.52979690100723,8.0834454858068,8.32690989409795,949592.598042227,0.0,1.0
2006-06-19,38.44,39.5,38.44,39.49,248000,8.20944899536099,8.43582818201767,8.20944899536099,8.43369252931336,1161237.49661969,0.0,1.0
2006-06-20,39.09,39.48,37.85,38.6,166400,8.34826642114103,8.43155687660905,8.0834454858068,8.24361943862992,779152.900957725,0.0,1.0
2006-06-21,39.1,39.8016,38.9,39.11,244200,8.35040207384534,8.50023946757961,8.30768901975917,8.35253772654965,1143444.34142955,0.0,1.0
2006-06-22,38.94,39.35,38.43,38.43,95500,8.31623163057641,8.40379339145304,8.20731334265668,8.20731334265668,447170.08438379,0.0,1.0
2006-06-23,38.64,39.05,38.53,39.0,103400,8.25216204944716,8.3397238103238,8.22866986969977,8.32904554680226,484161.11754224,0.0,1.0
2006-06-26,38.37,39.0,38.3301,38.8,199000,8.19449942643083,8.32904554680226,8.18597817214065,8.28633249271609,931799.442852088,0.0,1.0
2006-06-27,38.2,38.51,37.91,38.45,182000,8.15819333045759,8.22439856429115,8.09625940203265,8.2115846480653,852198.485422512,0.0,1.0
2006-06-28,37.94,38.25,37.46,38.01,154000,8.10266636014558,8.16887159397914,8.00015503033878,8.11761592907574,721091.026126741,0.0,1.0
2006-06-29,39.05,39.4719,37.72,38.04,226900,8.3397238103238,8.42982699791856,8.0556820006508,8.12402288718866,1062438.6612218,0.0,1.0
2006-06-30,39.9,40.5,39.44,39.44,259600,8.52125429019,8.6493934524485,8.42301426579182,8.42301426579182,1215553.44404222,0.0,1.0
2006-07-03,39.98,40.15,39.75,40.0,102900,8.53833951182447,8.57464560779771,8.48921949962538,8.54261081723308,481819.912911958,0.0,1.0
2006-07-05,39.95,39.99,39.6,39.97,132500,8.53193255371154,8.54047516452878,8.45718470906075,8.53620385912016,620419.227024631,0.0,1.0
2006-07-06,39.7,40.95,39.52,40.0,260500,8.47854123610384,8.74549782414237,8.44009948742629,8.54261081723308,1219767.61237673,0.0,1.0
2006-07-07,37.8,39.6,37.53,39.55,318000,8.07276722228526,8.45718470906075,8.01510459926894,8.44650644553921,1489006.14485911,0.0,1.0
2006-07-10,37.5,38.15,34.2,37.8,1172400,8.00869764115602,8.14751506693605,7.30393224873429,8.07276722228526,5489656.61708435,0.0,1.0
2006-07-11,36.82,37.31,36.5,36.6,371600,7.86347325726305,7.96812023977416,7.79513237072519,7.81648889776827,1739983.28122531,0.0,1.0
2006-07-12,36.0,36.83,35.83,36.72,432900,7.68834973550977,7.86560890996736,7.65204363953653,7.84211673021997,2027014.96889783,0.0,1.0
2006-07-13,35.75,36.204,35.7,36.0,515700,7.63495841790207,7.73191705067766,7.62428015438053,7.68834973550977,2414718.45567247,0.0,1.0
2006-07-14,35.15,35.75,34.75,35.75,207500,7.50681925564357,7.63495841790207,7.42139314747124,7.63495841790207,971599.921566875,0.0,1.0
2006-07-17,35.2,35.5,34.86,35.23,368200,7.51749751916511,7.58156710029436,7.44488532721863,7.52390447727804,1724063.08973939,0.0,1.0
2006-07-18,34.48,35.4,34.0,35.19,287900,7.36373052445492,7.56021057325128,7.26121919464812,7.5153618664608,1348065.62611616,0.0,1.0
2006-07-19,35.0,35.5,34.25,34.53,304200,7.47478446507895,7.58156710029436,7.31461051225583,7.37440878797646,1424388.89706334,0.0,1.0
2006-07-20,35.0,35.33,34.95,35.01,121800,7.47478446507895,7.54526100432112,7.46410620155741,7.47692011778325,570317.447936604,0.0,1.0
2006-07-21,33.08,35.0,31.78,34.94,693200,7.06473914585176,7.47478446507895,6.78710429429168,7.4619705488531,3245846.09942245,0.0,1.0
2006-07-24,33.84,34.04,33.55,33.6,471700,7.22704875137919,7.26976180546535,7.16511482295425,7.17579308647579,2208692.44820769,0.0,1.0
2006-07-25,33.94,34.09,33.5,33.84,307600,7.24840527842227,7.28044006898689,7.15443655943271,7.22704875137919,1440309.08854926,0.0,1.0
2006-07-26,34.5,34.52,33.8,34.1,233400,7.36800182986353,7.37227313527215,7.21850614056195,7.2825757216912,1092874.32141546,0.0,1.0
2006-07-27,34.95,35.08,34.41,34.5,274700,7.46410620155741,7.49186968671341,7.34878095552476,7.36800182986353,1286257.82387672,0.0,1.0
2006-07-28,35.16,35.16,34.85,35.0,146000,7.50895490834788,7.50895490834788,7.44274967451432,7.47478446507895,683631.752042235,0.0,1.0
2006-07-31,35.72,35.81,34.82,35.13,188900,7.62855145978914,7.64777233412792,7.4363427164014,7.50254795023496,884507.109320399,0.0,1.0
2006-08-01,35.97,36.3,35.67,35.7401,456600,7.68194277739685,7.75241931663902,7.6178731962676,7.6328441217248,2137988.06837318,0.0,1.0
2006-08-02,33.0,36.1,33.0,35.99,837400,7.04765392421729,7.70970626255286,7.04765392421729,7.68621408280547,3921049.51479567,0.0,1.0
2006-08-03,32.4,34.29,32.4,33.7,1181000,6.9195147619588,7.32315312307306,6.9195147619588,7.19714961351887,5529925.3367252,0.0,1.0
2006-08-04,30.74,33.35,29.91,33.0,992800,6.56499641304362,7.12240176886808,6.38773723858604,7.04765392421729,4648695.9138872,0.0,1.0
2006-08-07,29.75,30.95,29.21,30.9,1069900,6.35356679531711,6.6098451198341,6.23824154928446,6.59916685631256,5009709.66787662,0.0,1.0
2006-08-08,29.8,30.03,29.27,29.7,419100,6.36424505883865,6.41336507103774,6.25105546551031,6.34288853179556,1962397.72110206,0.0,1.0
2006-08-09,29.33,30.21,29.08,30.0,302800,6.26386938173616,6.45180681971529,6.21047806412845,6.40695811292481,1417833.52409855,0.0,1.0
2006-08-10,28.84,28.91,27.8,28.83,499000,6.15922239922505,6.17417196815521,5.93711451797699,6.15708674652074,2336522.22102106,0.0,1.0
2006-08-11,29.01,29.14,27.73,28.83,538300,6.19552849519829,6.2232919803543,5.92216494904683,6.15708674652074,2520540.9049612,0.0,1.0
2006-08-14,29.9,29.9,28.95,28.95,413400,6.38560158588173,6.38560158588173,6.18271457897244,6.18271457897244,1935707.98831685,0.0,1.0
2006-08-15,30.37,30.59,30.1,30.3,493300,6.48597726298422,6.532961622479,6.42831463996789,6.47102769405406,2309832.48823585,0.0,1.0
2006-08-16,31.26,31.3,30.6,30.7,441500,6.67605035366765,6.68459296448489,6.53509727518331,6.55645380222639,2067283.68853868,0.0,1.0
2006-08-17,31.75,31.99,31.08,31.41,572500,6.78069733617876,6.83195300108216,6.6376086049901,6.70808514423228,2680679.30167246,0.0,1.0
2006-08-18,31.66,31.94,31.45,31.85,265200,6.76147646183998,6.82127473756062,6.71662775504951,6.80205386322184,1241774.93590138,0.0,1.0
2006-08-21,31.32,31.95,31.06,31.71,208600,6.6888642698935,6.82341039026492,6.63333729958149,6.77215472536153,976750.571753495,0.0,1.0
2006-08-22,31.34,32.0,30.81,31.95,184700,6.69313557530212,6.83408865378647,6.57994598197378,6.82341039026492,864840.990426033,0.0,1.0
2006-08-23,30.97,31.65,30.51,31.59,153000,6.61411642524271,6.75934080913568,6.51587640084453,6.74652689290983,716408.616866178,0.0,1.0
2006-08-24,31.15,31.2,30.65,31.02,223000,6.65255817392026,6.6632364374418,6.54577553870485,6.62479468876426,1044177.26510561,0.0,1.0
2006-08-25,31.97,32.05,30.45,30.45,257800,6.82768169567354,6.84476691730801,6.50306248461868,6.50306248461868,1207125.10737321,0.0,1.0
2006-08-28,32.05,32.15,31.61,31.67,109600,6.84476691730801,6.86612344435109,6.75079819831844,6.76361211454429,513192.054957732,0.0,1.0
2006-08-29,32.21,32.22,31.47,32.15,343800,6.87893736057694,6.88107301328125,6.72089906045813,6.86612344435109,1609812.30378165,0.0,1.0
2006-08-30,32.9,32.94,32.26,32.4,215200,7.02629739717421,7.03484000799144,6.88961562409848,6.9195147619588,1007654.47287321,0.0,1.0
2006-08-31,32.67,32.85,32.01,32.85,183200,6.97717738497512,7.01561913365267,6.83622430649077,7.01561913365267,857817.376535188,0.0,1.0
2006-09-01,33.11,33.33,32.56,32.77,166900,7.07114610396468,7.11813046345947,6.95368520522773,6.9985339120182,781494.105588007,0.0,1.0
2006-09-05,33.5,33.55,32.83,33.05,305200,7.15443655943271,7.16511482295425,7.01134782824405,7.05833218773883,1429071.3063239,0.0,1.0
2006-09-06,33.03,33.3,32.89,33.2,142700,7.05406088233022,7.11172350534654,7.0241617444699,7.09036697830346,668179.801482376,0.0,1.0
2006-09-07,32.46,32.83,32.0915,32.83,435400,6.93232867818465,7.01134782824405,6.85362987603089,7.01134782824405,2038720.99204924,0.0,1.0
2006-09-08,33.01,33.4,32.65,32.65,157700,7.0497895769216,7.13308003238962,6.9729060795665,6.9729060795665,738415.940390825,0.0,1.0
2006-09-11,33.07,33.28,32.26,32.76,176500,7.06260349314745,7.10745219993793,6.88961562409848,6.99639825931389,826445.234489414,0.0,1.0
2006-09-12,33.56,33.85,32.94,33.0,166000,7.16725047565856,7.2291844040835,7.03484000799144,7.04765392421729,777279.9372535,0.0,1.0
2006-09-13,33.25,33.67,33.14,33.55,359800,7.101045241825,7.19074265540595,7.07755306207761,7.16511482295425,1684730.85195066,0.0,1.0
2006-09-14,32.7,33.15,32.65,33.15,317000,6.98358434308805,7.07968871478192,6.9729060795665,7.07968871478192,1484323.73559855,0.0,1.0
2006-09-15,32.0,32.69,31.86,32.69,622300,6.83408865378647,6.98144869038374,6.80418951592615,6.98144869038374,2913863.28284851,0.0,1.0
2006-09-18,32.7,33.03,31.92,32.0,497800,6.98358434308805,7.05406088233022,6.817003432152,6.83408865378647,2330903.32990839,0.0,1.0
2006-09-19,36.06,36.4,34.94,35.0,1173900,7.70116365173562,7.7737758436821,7.4619705488531,7.47478446507895,5496680.23097521,0.0,1.0
2006-09-20,36.93,37.45,36.0,36.06,658500,7.88696543701044,7.99801937763447,7.68834973550977,7.70116365173562,3083366.4980809,0.0,1.0
2006-09-21,36.7,36.94,36.5,36.9,277200,7.83784542481135,7.88910108971475,7.79513237072519,7.88055847889752,1297963.84702813,0.0,1.0
2006-09-22,36.66,36.9,36.46,36.52,153400,7.82930281399412,7.88055847889752,7.78658975990795,7.7994036761338,718281.580570403,0.0,1.0
2006-09-25,36.73,36.92,36.1,36.7,168800,7.84425238292428,7.88482978430614,7.70970626255286,7.83784542481135,790390.683183077,0.0,1.0
2006-09-26,36.94,37.0,36.3,36.63,337800,7.88910108971475,7.9019150059406,7.75241931663902,7.8228958558812,1581717.84821827,0.0,1.0
2006-09-27,38.1,38.2,36.6,37.0,657100,8.13683680341451,8.15819333045759,7.81648889776827,7.9019150059406,3076811.12511611,0.0,1.0
2006-09-28,37.63,38.1,37.5,38.1,242500,8.03646112631202,8.13683680341451,8.00869764115602,8.13683680341451,1135484.24568659,0.0,1.0
2006-09-29,37.88,37.95,37.18,37.64,214800,8.08985244391973,8.10480201284989,7.94035675461815,8.03859677901633,1005781.50916899,0.0,1.0
2006-10-02,37.5,37.92,37.45,37.83,202600,8.00869764115602,8.09839505473696,7.99801937763447,8.07917418039819,948656.116190114,0.0,1.0
2006-10-03,37.15,37.5,37.04,37.5,209700,7.93394979650522,8.00869764115602,7.91045761675783,8.00869764115602,981901.221940115,0.0,1.0
2006-10-04,38.0,38.21,37.12,37.15,177700,8.11548027637143,8.1603289831619,7.9275428383923,7.93394979650522,832064.12560209,0.0,1.0
2006-10-05,38.26,38.41,37.76,38.1,77600,8.17100724668344,8.20304203724807,8.06422461146803,8.13683680341451,363354.958619709,0.0,1.0
2006-10-06,37.96,38.1,37.65,38.06,146800,8.1069376655542,8.13683680341451,8.04073243172064,8.12829419259728,687377.679450685,0.0,1.0
2006-10-09,37.75,37.95,37.55,37.81,57600,8.06208895876372,8.10480201284989,8.01937590467756,8.07490287498957,269706.773408443,0.0,1.0
2006-10-10,38.27,38.39,37.24,37.24,140900,8.17314289938775,8.19877073183945,7.953170670844,7.953170670844,659751.464813362,0.0,1.0
2006-10-11,38.17,38.3,37.84,38.18,65700,8.15178637234467,8.17954985750068,8.0813098331025,8.15392202504898,307634.288419006,0.0,1.0
2006-10-12,37.65,38.27,37.61,38.1,124300,8.04073243172064,8.17314289938775,8.03218982090341,8.13683680341451,582023.471088012,0.0,1.0
2006-10-13,37.19,37.75,37.1,37.64,241700,7.94249240732246,8.06208895876372,7.92327153298368,8.03859677901633,1131738.31827814,0.0,1.0
2006-10-16,36.74,37.2,36.69,37.19,514400,7.84638803562859,7.94462806002677,7.83570977210704,7.94249240732246,2408631.32363374,0.0,1.0
2006-10-17,36.97,37.0,36.4,36.94,374400,7.89550804782768,7.9019150059406,7.7737758436821,7.88910108971475,1753094.02715488,0.0,1.0
2006-10-18,37.58,37.59,37.07,37.07,134100,8.02578286279048,8.02791851549479,7.91686457487076,7.91686457487076,627911.081841532,0.0,1.0
2006-10-19,37.66,37.71,37.12,37.63,154300,8.04286808442495,8.05354634794649,7.9275428383923,8.03646112631202,722495.74890491,0.0,1.0
2006-10-20,37.08,37.5,36.85,37.4,100900,7.91900022757507,8.00869764115602,7.86988021537598,7.98734111411293,472455.094390832,0.0,1.0
2006-10-23,36.52,36.98,36.1,36.83,143300,7.7994036761338,7.89764370053198,7.70970626255286,7.86560890996736,670989.247038714,0.0,1.0
2006-10-24,36.1,36.5,36.0,36.45,189500,7.70970626255286,7.79513237072519,7.68834973550977,7.78445410720365,887316.554876736,0.0,1.0
2006-10-25,35.95,36.15,35.94,36.1,270100,7.67767147198823,7.7203845260744,7.67553581928392,7.70970626255286,1264718.74127813,0.0,1.0
2006-10-26,36.05,36.35,35.56,36.1,154200,7.69902799903131,7.76309758016056,7.59438101652021,7.70970626255286,722027.507978854,0.0,1.0
2006-10-27,35.78,36.4,35.6105,36.2,108600,7.64136537601499,7.7737758436821,7.60516606267697,7.73106278959594,508509.645697169,0.0,1.0
2006-10-30,36.1,36.159,35.24,35.65,352300,7.70970626255286,7.72230661350827,7.52604012998235,7.61360189085898,1649612.78249643,0.0,1.0
2006-10-31,36.6,36.61,36.05,36.3,200700,7.81648889776827,7.81862455047258,7.69902799903131,7.75241931663902,939759.538595045,0.0,1.0
2006-11-01,36.61,37.04,36.27,36.6,352400,7.81862455047258,7.91045761675783,7.7460123585261,7.81648889776827,1650081.02342249,0.0,1.0
2006-11-02,36.72,36.73,36.18,36.25,194300,7.84211673021997,7.84425238292428,7.72679148418732,7.74174105311748,909792.11932744,0.0,1.0
2006-11-03,37.2,37.2,36.46,36.76,168300,7.94462806002677,7.94462806002677,7.78658975990795,7.8506593410372,788049.478552795,0.0,1.0
2006-11-06,38.25,38.36,37.15,37.25,405600,8.16887159397914,8.19236377372653,7.93394979650522,7.95530632354831,1899185.19608445,0.0,1.0
2006-11-07,38.06,40.94,38.0,40.0,1569200,8.12829419259728,8.74336217143806,8.11548027637143,8.54261081723308,7347636.61167585,0.0,1.0
2006-11-08,38.65,38.99,38.1,38.15,322800,8.25429770215147,8.32690989409795,8.13683680341451,8.14751506693605,1511481.70930982,0.0,1.0
2006-11-09,38.75,38.95,38.2,38.7,347300,8.27565422919455,8.31836728328071,8.15819333045759,8.26497596567301,1626200.73619362,0.0,1.0
2006-11-10,38.94,39.0,38.62,38.75,1488600,8.31623163057641,8.32904554680226,8.24789074403854,8.27565422919455,6970234.42527445,0.0,1.0
2006-11-13,39.6,39.6,38.8,38.9,372300,8.45718470906075,8.45718470906075,8.28633249271609,8.30768901975917,1743260.9677077,0.0,1.0
2006-11-14,39.78,39.85,39.3,39.35,263300,8.4956264577383,8.51057602666846,8.3931151279315,8.40379339145304,1232878.3583063,0.0,1.0
2006-11-15,39.88,39.9,39.66,39.77,396700,8.51698298478138,8.52125429019,8.4699986252866,8.49349080503399,1857511.75366544,0.0,1.0
2006-11-16,41.32,41.34,39.54,39.9,967700,8.82451697420177,8.82878827961039,8.4443707928349,8.52125429019,4531167.44144706,0.0,1.0
2006-11-17,40.72,41.31,40.47,41.31,457700,8.69637781194328,8.82238132149747,8.64298649433557,8.82238132149747,2143138.7185598,0.0,1.0
2006-11-20,40.32,40.61,40.3,40.47,197200,8.61095170377095,8.67288563219589,8.60668039836233,8.64298649433557,923371.106183073,0.0,1.0
2006-11-21,40.9,41.08,40.12,40.12,286500,8.73481956062083,8.77326130929838,8.56823864968478,8.56823864968478,1341510.25315137,0.0,1.0
2006-11-22,40.92,41.1098,40.66,40.85,279900,8.73909086602944,8.77962555435721,8.68356389571743,8.72414129709929,1310606.35203166,0.0,1.0
2006-11-24,40.65,40.92,40.45,40.45,40500,8.68142824301312,8.73909086602944,8.63871518892696,8.63871518892696,189637.575052812,0.0,1.0
2006-11-27,39.4,40.45,39.26,40.4,219200,8.41447165497459,8.63871518892696,8.38457251711427,8.62803692540541,1026384.10991546,0.0,1.0
2006-11-28,39.12,39.4,38.76,39.2,237200,8.35467337925395,8.41447165497459,8.27778988189886,8.37175860088842,1110667.4766056,0.0,1.0
2006-11-29,39.6,39.64,39.1,39.1,144600,8.45718470906075,8.46572731987798,8.35040207384534,8.35040207384534,677076.379077446,0.0,1.0
2006-11-30,38.96,39.65,38.5,39.0,305700,8.32050293598502,8.46786297258229,8.22226291158684,8.32904554680226,1431412.51095419,0.0,1.0
2006-12-01,38.73,38.94,38.5,38.78,153200,8.27138292378593,8.31623163057641,8.22226291158684,8.28206118730747,717345.09871829,0.0,1.0
2006-12-04,39.31,39.57,38.73,38.73,248300,8.39525078063581,8.45077775094783,8.27138292378593,8.27138292378593,1162642.21939786,0.0,1.0
2006-12-05,41.25,41.2598,39.4,39.4,519000,8.80956740527162,8.81166034492184,8.41447165497459,8.41447165497459,2430170.40623233,0.0,1.0
2006-12-06,40.45,40.85,40.01,40.85,262600,8.63871518892696,8.72414129709929,8.54474646993739,8.72414129709929,1229600.67182391,0.0,1.0
2006-12-07,39.93,40.64,39.83,40.6,120300,8.52766124830293,8.67929259030881,8.50630472125984,8.67074997949158,563293.834045759,0.0,1.0
2006-12-08,39.86,39.9,39.32,39.83,164600,8.51271167937277,8.52125429019,8.39738643334012,8.50630472125984,770724.564288711,0.0,1.0
2006-12-11,40.4,41.15,40.1,40.1,195800,8.62803692540541,8.78821087822853,8.56396734427616,8.56396734427616,916815.733218285,0.0,1.0
2006-12-12,40.25,40.4,39.95,40.39,71600,8.59600213484079,8.62803692540541,8.53193255371154,8.62590127270111,335260.503056329,0.0,1.0
2006-12-13,40.17,40.2,39.5,40.15,145200,8.57891691320632,8.58532387131925,8.43582818201767,8.57464560779771,679885.824633784,0.0,1.0
2006-12-14,40.7,40.72,40.05,40.05,137800,8.69210650653466,8.69637781194328,8.55328908075462,8.55328908075462,645235.996105616,0.0,1.0
2006-12-15,41.19,41.22,40.7,40.8,201200,8.79675348904577,8.80316044715869,8.69210650653466,8.71346303357774,942100.743225326,0.0,1.0
2006-12-18,40.68,41.1,40.09,41.1,249900,8.68783520112605,8.77753261470699,8.56183169157186,8.77753261470699,1170134.07421476,0.0,1.0
2006-12-19,40.72,40.88,40.22,40.66,137900,8.69637781194328,8.73054825521221,8.58959517672786,8.68356389571743,645704.237031672,0.0,1.0
2006-12-20,40.16,40.63,39.75,40.56,239500,8.57678126050201,8.6771569376045,8.48921949962538,8.66220736867435,1121437.0179049,0.0,1.0
2006-12-21,39.93,40.15,39.75,40.06,124400,8.52766124830293,8.57464560779771,8.48921949962538,8.55542473345893,582491.712014068,0.0,1.0
2006-12-22,39.98,40.0,39.65,39.92,99500,8.53833951182447,8.54261081723308,8.46786297258229,8.52552559559862,465899.721426043,0.0,1.0
2006-12-26,39.99,40.01,39.6,39.89,143400,8.54047516452878,8.54474646993739,8.45718470906075,8.51911863748569,671457.48796477,0.0,1.0
2006-12-27,39.9,40.05,39.84,39.9,99300,8.52125429019,8.55328908075462,8.50844037396415,8.52125429019,464963.239573931,0.0,1.0
2006-12-28,39.63,39.85,39.48,39.85,122200,8.46359166717368,8.51057602666846,8.43155687660905,8.51057602666846,572190.411640829,0.0,1.0
2006-12-29,40.16,40.39,39.66,39.66,104500,8.57678126050201,8.62590127270111,8.4699986252866,8.4699986252866,489311.76772886,0.0,1.0
2007-01-03,39.32,39.93,39.09,39.66,377200,8.39738643334012,8.52766124830293,8.34826642114103,8.4699986252866,1766204.77308446,0.0,1.0
2007-01-04,39.3,39.39,38.79,39.3,290800,8.3931151279315,8.41233600227028,8.28419684001178,8.3931151279315,1361644.61297179,0.0,1.0
2007-01-05,29.74,37.97,29.25,30.52,11214400,6.3514311426128,8.1090733182585,6.24678416010169,6.51801205354884,52510410.4116605,0.0,1.0
2007-01-08,32.35,32.35,30.1,30.52,2550700,6.90883649843726,6.90883649843726,6.42831463996789,6.51801205354884,11943421.3009187,0.0,1.0
2007-01-09,32.1,33.42,31.84,32.49,1375200,6.85544518082955,7.13735133779824,6.79991821051753,6.93873563629757,6439249.21512658,0.0,1.0
2007-01-10,32.06,32.35,31.76,32.35,1308500,6.84690257001232,6.90883649843726,6.78283298888307,6.90883649843726,6126932.51744701,0.0,1.0
2007-01-11,32.09,32.66,31.56,32.23,661200,6.85330952812524,6.97504173227081,6.7401199347969,6.88320866598556,3096009.00308442,0.0,1.0
2007-01-12,32.01,32.47,31.72,32.47,646600,6.83622430649077,6.93446433088895,6.77429037806583,6.93446433088895,3027645.8278802,0.0,1.0
2007-01-16,31.99,32.25,31.65,32.01,615900,6.83195300108216,6.88747997139417,6.75934080913568,6.83622430649077,2883895.86358091,0.0,1.0
2007-01-17,31.99,32.3,31.51,31.81,661000,6.83195300108216,6.89815823491571,6.72944167127536,6.79351125240461,3095072.52123231,0.0,1.0
2007-01-18,31.98,32.44,31.52,31.87,469900,6.82981734837785,6.92805737277603,6.73157732397967,6.80632516863046,2200264.11153867,0.0,1.0
2007-01-19,32.74,32.89,31.91,31.96,452700,6.99212695390528,7.0241617444699,6.81486777944769,6.82554604296923,2119726.67225698,0.0,1.0
2007-01-22,32.67,33.2,32.21,33.05,489500,6.97717738497512,7.09036697830346,6.87893736057694,7.05833218773883,2292039.33304571,0.0,1.0
2007-01-23,32.88,33.0,32.55,32.75,336800,7.02202609176559,7.04765392421729,6.95154955252342,6.99426260660959,1577035.4389577,0.0,1.0
2007-01-24,33.25,33.32,32.79,32.9,427300,7.101045241825,7.11599481075516,7.00280521742682,7.02629739717421,2000793.47703868,0.0,1.0
2007-01-25,33.8,33.85,33.26,33.3,545600,7.21850614056195,7.2291844040835,7.10318089452931,7.11172350534654,2554722.49256331,0.0,1.0
2007-01-26,33.19,33.8,33.03,33.8,358400,7.08823132559915,7.21850614056195,7.05406088233022,7.21850614056195,1678175.47898587,0.0,1.0
2007-01-29,33.15,33.49,32.8499,33.19,384100,7.07968871478192,7.1523009067284,7.01559777712563,7.08823132559915,1798513.39698234,0.0,1.0
2007-01-30,32.75,33.1,32.56,33.1,862600,6.99426260660959,7.06901045126038,6.95368520522773,7.06901045126038,4039046.22816186,0.0,1.0
2007-01-31,32.8,33.51,32.56,32.76,822200,7.00494087013113,7.15657221213701,6.95368520522773,6.99639825931389,3849876.8940351,0.0,1.0
2007-02-01,32.72,33.1,32.5,33.0,531100,6.98785564849666,7.06901045126038,6.94087128900188,7.04765392421729,2486827.55828514,0.0,1.0
2007-02-02,33.1,33.43,32.85,32.9,603400,7.06901045126038,7.13948699050255,7.01561913365267,7.02629739717421,2825365.74782387,0.0,1.0
2007-02-05,40.12,40.42,39.35,39.57,8498500,8.56823864968478,8.63230823081403,8.40379339145304,8.45077775094783,39793455.1008968,0.0,1.0
2007-02-06,39.8,40.35,39.73,40.0,4661900,8.49989776314692,8.61735866188387,8.48494819421676,8.54261081723308,21828923.7318198,0.0,1.0
2007-02-07,38.49,39.34,38.15,39.3,6481800,8.22012725888253,8.40165773874874,8.14751506693605,8.3931151279315,30350440.3451189,0.0,1.0
2007-02-08,38.35,38.66,38.3,38.49,2160900,8.19022812102222,8.25643335485577,8.17954985750068,8.22012725888253,10118218.1711511,0.0,1.0
2007-02-09,38.33,38.64,38.27,38.35,1631200,8.1859568156136,8.25216204944716,8.17314289938775,8.19022812102222,7637945.98583078,0.0,1.0
2007-02-12,38.25,38.4,38.0,38.35,1544500,8.16887159397914,8.20090638454376,8.11548027637143,8.19022812102222,7231981.10293994,0.0,1.0
2007-02-13,38.11,38.2,37.94,38.2,1165100,8.13897245611882,8.15819333045759,8.10266636014558,8.15819333045759,5455475.02948224,0.0,1.0
2007-02-14,37.98,38.23,37.95,38.15,1370500,8.11120897096281,8.16460028857052,8.10480201284989,8.14751506693605,6417241.89160194,0.0,1.0
2007-02-15,37.53,38.06,37.18,38.0,1129300,8.01510459926894,8.12829419259728,7.94035675461815,8.11548027637143,5287844.77795408,0.0,1.0
2007-02-16,37.65,37.74,37.42,37.5,1797600,8.04073243172064,8.05995330605941,7.99161241952155,8.00869764115602,8417098.8867885,0.0,1.0
2007-02-20,37.45,37.68,37.43,37.62,2141600,7.99801937763447,8.04713938983356,7.99374807222586,8.03432547360771,10027847.6724223,0.0,1.0
2007-02-21,37.52,37.65,37.4,37.46,951300,8.01296894656463,8.04073243172064,7.98734111411293,8.00015503033878,4454375.92957382,0.0,1.0
2007-02-22,37.51,37.69,37.5,37.6,630300,8.01083329386032,8.04927504253787,8.00869764115602,8.0300541681991,2951322.55693302,0.0,1.0
2007-02-23,37.78,37.81,37.5,37.51,782200,8.06849591687665,8.07490287498957,8.00869764115602,8.01083329386032,3662580.52361257,0.0,1.0
2007-02-26,37.75,37.8,37.52,37.7,531500,8.06208895876372,8.07276722228526,8.01296894656463,8.05141069524218,2488700.52198937,0.0,1.0
2007-02-27,37.5,38.31,37.25,37.94,1565900,8.00869764115602,8.18168551020499,7.95530632354831,8.10266636014558,7332184.66111599,0.0,1.0
2007-02-28,37.65,37.82,37.32,37.5,927100,8.04073243172064,8.07703852769388,7.97025589247847,8.00869764115602,4341061.62546819,0.0,1.0
2007-03-01,37.51,37.75,37.33,37.65,543100,8.01083329386032,8.06208895876372,7.97239154518277,8.04073243172064,2543016.4694119,0.0,1.0
2007-03-02,37.59,37.62,37.3,37.46,269100,8.02791851549479,8.03432547360771,7.96598458706985,8.00015503033878,1260036.33201757,0.0,1.0
2007-03-05,36.86,37.69,36.73,37.46,1019300,7.87201586808029,8.04927504253787,7.84425238292428,8.00015503033878,4772779.75929212,0.0,1.0
2007-03-06,37.0,37.18,36.85,36.87,751400,7.9019150059406,7.94035675461815,7.86988021537598,7.87415152078459,3518362.31838723,0.0,1.0
2007-03-07,37.2,37.29,37.0,37.0,323800,7.94462806002677,7.96384893436554,7.9019150059406,7.9019150059406,1516164.11857038,0.0,1.0
2007-03-08,37.32,37.64,37.16,37.2,497300,7.97025589247847,8.03859677901633,7.93608544920953,7.94462806002677,2328562.1252781,0.0,1.0
2007-03-09,37.75,38.04,37.3,37.32,1202200,8.06208895876372,8.12402288718866,7.96598458706985,7.97025589247847,5629192.41304914,0.0,1.0
2007-03-12,37.89,38.03,37.59,37.75,430500,8.09198809662404,8.12188723448435,8.02791851549479,8.06208895876372,2015777.18667248,0.0,1.0
2007-03-13,37.62,37.84,37.4,37.79,572400,8.03432547360771,8.0813098331025,7.98734111411293,8.07063156958095,2680211.06074641,0.0,1.0
2007-03-14,37.49,38.0,37.29,37.5,866600,8.00656198845171,8.11548027637143,7.96384893436554,8.00869764115602,4057775.86520411,0.0,1.0
2007-03-15,37.4,37.6,37.28,37.49,406000,7.98734111411293,8.0300541681991,7.96171328166123,8.00656198845171,1901058.15978868,0.0,1.0
2007-03-16,37.6,37.9,37.39,37.45,352400,8.0300541681991,8.09412374932834,7.98520546140862,7.99801937763447,1650081.02342249,0.0,1.0
2007-03-19,38.04,38.05,37.6,37.9,607600,8.12402288718866,8.12615853989297,8.0300541681991,8.09412374932834,2845031.86671823,0.0,1.0
2007-03-20,39.11,39.17,38.1,38.1,2278900,8.35253772654965,8.3653516427755,8.13683680341451,8.13683680341451,10670742.4638976,0.0,1.0
2007-03-21,39.08,39.11,38.53,39.0,754600,8.34613076843672,8.35253772654965,8.22866986969977,8.32904554680226,3533346.02802103,0.0,1.0
2007-03-22,39.15,39.21,38.72,38.88,383400,8.36108033736688,8.37389425359273,8.26924727108162,8.30341771435056,1795235.71049995,0.0,1.0
2007-03-23,39.6,40.5,39.36,40.01,1706700,8.45718470906075,8.6493934524485,8.40592904415735,8.54474646993739,7991467.88500331,0.0,1.0
2007-03-26,39.77,39.84,39.49,39.6,684100,8.49349080503399,8.50844037396415,8.43369252931336,8.45718470906075,3203236.17515132,0.0,1.0
2007-03-27,39.8,39.88,39.71,39.75,400500,8.49989776314692,8.51698298478138,8.48067688880814,8.48921949962538,1875304.90885558,0.0,1.0
2007-03-28,40.32,40.5,39.67,39.7,1005800,8.61095170377095,8.6493934524485,8.47213427799091,8.47854123610384,4709567.23427452,0.0,1.0
2007-03-29,40.27,40.49,40.07,40.4,465300,8.60027344024941,8.64725779974419,8.55756038616324,8.62803692540541,2178725.02894008,0.0,1.0
2007-03-30,39.19,39.6,38.79,39.49,2913100,8.36962294818411,8.45718470906075,8.28419684001178,8.43369252931336,13640326.4169468,0.0,1.0
2007-04-02,39.25,39.44,39.0,39.2,435900,8.38243686440996,8.42301426579182,8.32904554680226,8.37175860088842,2041062.19667952,0.0,1.0
2007-04-03,39.15,39.3,39.05,39.25,725700,8.36108033736688,8.3931151279315,8.3397238103238,8.38243686440996,3398024.40039075,0.0,1.0
2007-04-04,38.88,39.1,38.51,38.84,795500,8.30341771435056,8.35040207384534,8.22439856429115,8.29487510353332,3724856.56677807,0.0,1.0
2007-04-05,40.27,40.76,38.53,38.95,5637300,8.60027344024941,8.70492042276051,8.22866986969977,8.31836728328071,26396145.7245732,0.0,1.0
2007-04-09,38.31,38.66,37.9,38.51,4201200,8.18168551020499,8.25643335485577,8.09412374932834,8.22439856429115,19671737.7854783,0.0,1.0
2007-04-10,38.8,40.49,38.35,38.75,1989400,8.28633249271609,8.64725779974419,8.19022812102222,8.27565422919455,9315184.98296453,0.0,1.0
2007-04-11,38.98,39.08,38.35,38.53,625800,8.32477424139364,8.34613076843672,8.19022812102222,8.22866986969977,2930251.71526048,0.0,1.0
2007-04-12,39.25,39.48,38.83,38.86,521100,8.38243686440996,8.43155687660905,8.29273945082901,8.29914640894194,2440003.46567951,0.0,1.0
2007-04-13,39.5,39.59,39.2,39.22,190800,8.43582818201767,8.45504905635644,8.37175860088842,8.37602990629704,893403.686915469,0.0,1.0
2007-04-16,39.75,39.99,39.56,39.65,221600,8.48921949962538,8.54047516452878,8.44864209824352,8.46786297258229,1037621.89214082,0.0,1.0
2007-04-17,39.24,39.75,39.04,39.75,138900,8.38030121170566,8.48921949962538,8.33758815761949,8.48921949962538,650386.646292235,0.0,1.0
2007-04-18,38.79,39.25,38.7,39.25,479500,8.28419684001178,8.38243686440996,8.26497596567301,8.38243686440996,2245215.24044008,0.0,1.0
2007-04-19,39.76,39.76,38.69,38.8,2786600,8.49135515232968,8.49135515232968,8.2628403129687,8.28633249271609,13048001.6454856,0.0,1.0
2007-04-20,40.11,40.28,39.79,39.8,2811600,8.56610299698047,8.60240909295371,8.49776211044261,8.49989776314692,13165061.8769996,0.0,1.0
2007-04-23,39.86,40.45,39.66,40.45,445000,8.51271167937277,8.63871518892696,8.4699986252866,8.63871518892696,2083672.12095065,0.0,1.0
2007-04-24,39.95,40.0,39.71,39.86,664200,8.53193255371154,8.54261081723308,8.48067688880814,8.51271167937277,3110056.23086611,0.0,1.0
2007-04-25,40.09,40.63,39.97,40.25,1927000,8.56183169157186,8.6771569376045,8.53620385912016,8.59600213484079,9023002.64510538,0.0,1.0
2007-04-26,41.26,41.3,40.65,41.18,2144900,8.85441611206209,8.86300013155997,8.72350981471944,8.83724807306633,9994851.4820126,0.2,1.0
2007-04-27,40.64,41.45,40.46,41.45,943600,8.72136380984497,8.89519020467702,8.68273572210451,8.89519020467702,4397007.71990633,0.0,1.0
2007-04-30,40.09,40.979,40.03,40.75,344400,8.60333354174913,8.79411337508949,8.59045751250232,8.74496986346414,1604842.58026255,0.0,1.0
2007-05-01,40.0,40.4,39.5,40.19,764000,8.5840194978789,8.66985969285769,8.47671925415542,8.62479359049383,3560103.74947906,0.0,1.0
2007-05-02,40.53,40.9,39.5,40.1,926200,8.6977577562258,8.77715993658118,8.47671925415542,8.6054795466236,4315926.82299411,0.0,1.0
2007-05-03,40.31,40.43,40.05,40.4,303400,8.65054564898747,8.6762977074811,8.59474952225125,8.66985969285769,1413789.89213605,0.0,1.0
2007-05-04,38.48,39.48,37.9,39.0,3321300,8.25782675695951,8.47242724440648,8.13335847424026,8.36941901043193,15476665.6847445,0.0,1.0
2007-05-07,38.4,38.61,37.91,38.5,1036600,8.24065871796375,8.28572482032761,8.13550447911473,8.26211876670845,4830371.13443716,0.0,1.0
2007-05-08,38.54,38.8,38.13,38.5,946800,8.27070278620632,8.32649891294254,8.18271658635307,8.26211876670845,4411919.14922352,0.0,1.0
2007-05-09,38.79,39.09,38.35,38.4,1979600,8.32435290806807,8.38873305430216,8.2299286935914,8.24065871796375,9224582.96134651,0.0,1.0
2007-05-10,38.76,39.0,38.51,38.87,1105800,8.31791489344466,8.36941901043193,8.26426477158292,8.34152094706383,5152830.79342138,0.0,1.0
2007-05-11,38.96,39.0,38.56,38.56,462900,8.36083499093405,8.36941901043193,8.27499479595526,8.27499479595526,2157031.44716473,0.0,1.0
2007-05-14,39.23,39.32,38.75,38.8,1194000,8.41877712254474,8.43809116641496,8.31576888857019,8.32649891294254,5563827.06397643,0.0,1.0
2007-05-15,39.39,39.56,39.11,39.2,1285700,8.45311320053625,8.48959528340224,8.3930250640511,8.41233910792133,5991132.71034715,0.0,1.0
2007-05-16,39.5,39.93,39.48,39.93,1029300,8.47671925415542,8.56899746375762,8.47242724440648,8.56899746375762,4796354.43630732,0.0,1.0
2007-05-17,39.55,39.72,39.47,39.5,837100,8.48744927852777,8.52393136139375,8.47028123953201,8.47671925415542,3900736.71294361,0.0,1.0
2007-05-18,39.5,39.7,39.45,39.51,548700,8.47671925415542,8.51963935164481,8.46598922978307,8.47886525902989,2556844.14573188,0.0,1.0
2007-05-21,39.81,39.85,39.19,39.35,1156600,8.54324540526398,8.55182942476186,8.41019310304686,8.44452918103837,5389549.73383177,0.0,1.0
2007-05-22,40.19,40.29,39.55,39.89,986200,8.62479359049383,8.64625363923853,8.48744927852777,8.56041344425974,4595516.12269142,0.0,1.0
2007-05-23,39.91,40.26,39.85,40.15,1389800,8.56470545400868,8.63981562461512,8.55182942476186,8.61620957099595,6476220.14532197,0.0,1.0
2007-05-24,39.64,40.16,39.5,39.79,1028800,8.50676332239799,8.61835557587042,8.47671925415542,8.53895339551504,4794024.52547651,0.0,1.0
2007-05-25,39.99,40.15,39.53,39.65,801200,8.58187349300444,8.61620957099595,8.48315726877883,8.50890932727246,3733449.11529138,0.0,1.0
2007-05-29,40.25,40.27,40.07,40.15,953600,8.63766961974065,8.64196162948959,8.59904153200019,8.61620957099595,4443605.93652255,0.0,1.0
2007-05-30,40.3,40.32,39.9,40.0,1110800,8.648399644113,8.65269165386194,8.56255944913421,8.5840194978789,5176129.90172949,0.0,1.0
2007-05-31,40.25,40.34,39.95,40.3,866400,8.63766961974065,8.65698366361088,8.57328947350656,8.648399644113,4037269.48762913,0.0,1.0
2007-06-01,40.51,40.53,40.28,40.3,994400,8.69346574647686,8.6977577562258,8.64410763436406,8.648399644113,4633726.66031672,0.0,1.0
2007-06-04,40.57,40.75,39.75,39.76,1154200,8.70634177572368,8.74496986346414,8.53036937601716,8.53251538089163,5378366.16184388,0.0,1.0
2007-06-05,40.16,40.64,40.08,40.57,588700,8.61835557587042,8.72136380984497,8.60118753687466,8.70634177572368,2743237.01219675,0.0,1.0
2007-06-06,40.01,40.25,39.9,40.01,633400,8.58616550275337,8.63766961974065,8.56255944913421,8.58616550275337,2951531.04047125,0.0,1.0
2007-06-07,39.38,40.01,38.91,39.89,670900,8.45096719566178,8.58616550275337,8.3501049665617,8.56041344425974,3126274.35278207,0.0,1.0
2007-06-08,39.8,39.86,39.1,39.17,417100,8.54109940038951,8.55397542963633,8.39087905917663,8.40590109329792,1943611.61506245,0.0,1.0
2007-06-11,39.91,40.06,39.712,39.8,280400,8.56470545400868,8.59689552712572,8.52221455749418,8.54109940038951,1306613.99391875,0.0,1.0
2007-06-12,39.43,39.98,39.38,39.91,313900,8.46169722003413,8.57972748812996,8.45096719566178,8.56470545400868,1462718.01958308,0.0,1.0
2007-06-13,39.3,39.5,39.12,39.43,224100,8.43379915666602,8.47671925415542,8.39517106892557,8.46169722003413,1044266.03436945,0.0,1.0
2007-06-14,39.75,39.84,39.4,39.54,493600,8.53036937601716,8.54968341988739,8.45525920541072,8.4853032736533,2300087.97217652,0.0,1.0
2007-06-15,40.0,40.11,39.5,39.84,879700,8.5840194978789,8.60762555149807,8.47671925415542,8.54968341988739,4099245.1157287,0.0,1.0
2007-06-18,39.76,40.46,39.69,39.99,443200,8.53251538089163,8.68273572210451,8.51749334677034,8.58187349300444,2065232.96043078,0.0,1.0
2007-06-19,39.53,39.84,39.45,39.75,301400,8.48315726877883,8.54968341988739,8.46598922978307,8.53036937601716,1404470.24881281,0.0,1.0
2007-06-20,39.2,39.59,39.11,39.53,701000,8.41233910792133,8.49603329802565,8.3930250640511,8.48315726877883,3266534.98479688,0.0,1.0
2007-06-21,39.19,39.36,38.47,39.11,582200,8.41019310304686,8.44667518591284,8.25568075208504,8.3930250640511,2712948.17139621,0.0,1.0
2007-06-22,39.9,39.95,38.58,39.1,2976700,8.56255944913421,8.57328947350656,8.2792868057042,8.39087905917663,13870891.1401496,0.0,1.0
2007-06-25,39.31,39.75,39.13,39.6,1121700,8.4359451615405,8.53036937601716,8.39731707380004,8.49817930290012,5226921.95784117,0.0,1.0
2007-06-26,39.5,39.74,39.02,39.45,838100,8.47671925415542,8.52822337114269,8.37371102018087,8.46598922978307,3905396.53460523,0.0,1.0
2007-06-27,39.41,39.87,39.235,39.5,576200,8.45740521028519,8.5561214345108,8.41985012498197,8.47671925415542,2684989.24142648,0.0,1.0
2007-06-28,39.49,39.59,39.36,39.45,512200,8.47457324928095,8.49603329802565,8.44667518591284,8.46598922978307,2386760.65508269,0.0,1.0
2007-06-29,39.65,39.96,39.5,39.5,613300,8.50890932727246,8.57543547838103,8.47671925415542,8.47671925415542,2857868.62507265,0.0,1.0
2007-07-02,40.14,40.16,39.59,39.59,923200,8.61406356612148,8.61835557587042,8.49603329802565,8.49603329802565,4301947.35800925,0.0,1.0
2007-07-03,40.17,40.35,39.9,39.96,437500,8.62050158074489,8.65912966848535,8.56255944913421,8.57543547838103,2038671.97695954,0.0,1.0
2007-07-05,40.3,40.39,39.3,40.17,401500,8.648399644113,8.66771368798323,8.43379915666602,8.62050158074489,1870918.39714115,0.0,1.0
2007-07-06,40.41,40.52,40.16,40.3,579300,8.67200569773216,8.69561175135133,8.61835557587042,8.648399644113,2699434.68857751,0.0,1.0
2007-07-09,40.7,41.49,40.29,40.48,796700,8.73423983909179,8.90377422417489,8.64625363923853,8.68702773185345,3712479.91781409,0.0,1.0
2007-07-10,40.75,41.0,40.61,40.61,502300,8.74496986346414,8.79861998532588,8.71492579522156,8.71492579522156,2340628.42063263,0.0,1.0
2007-07-11,40.58,40.9,40.35,40.5,391200,8.70848778059815,8.77715993658118,8.65912966848535,8.69131974160239,1822922.23402645,0.0,1.0
2007-07-12,41.35,41.5,40.68,40.68,705100,8.87373015593232,8.90592022904936,8.72994782934285,8.72994782934285,3285640.25360953,0.0,1.0
2007-07-13,42.25,42.41,41.31,41.4,1327900,9.06687059463459,9.10120667262611,8.86514613643444,8.88446018030467,6187777.18446759,0.0,1.0
2007-07-16,43.5,43.94,42.25,42.25,1852500,9.33512120394331,9.42954541841998,9.06687059463459,9.06687059463459,8632319.62815438,0.0,1.0
2007-07-17,43.65,43.92,43.32,43.39,1521700,9.36731127706035,9.42525340867104,9.29649311620285,9.31151515032414,7090850.62248989,0.0,1.0
2007-07-18,43.88,43.9,43.465,43.8,744700,9.41666938917316,9.4209613989221,9.32761018688267,9.3995013501774,3470169.19140975,0.0,1.0
2007-07-19,43.89,44.08,43.76,43.88,791000,9.41881539404763,9.45958948666255,9.39091733067952,9.41666938917316,3685918.93434284,0.0,1.0
2007-07-20,43.7,43.97,43.43,43.8,525400,9.3780413014327,9.43598343304339,9.32009916982202,9.3995013501774,2448270.30101609,0.0,1.0
2007-07-23,44.33,44.46,42.904,43.66,628200,9.5132396085243,9.5411376718924,9.20721931342491,9.36945728193482,2927299.96783081,0.0,1.0
2007-07-24,44.03,44.39,43.7,44.29,676700,9.4488594622902,9.52611563777111,9.3780413014327,9.50465558902642,3153301.31841947,0.0,1.0
2007-07-25,42.57,44.65,42.32,43.5,914700,9.13554275061762,9.58191176450733,9.08189262875588,9.33512120394331,4262338.87388546,0.0,1.0
2007-07-26,41.78,42.4,41.19,42.09,806600,8.96600836553452,9.09906066775164,8.8393940779408,9.03253451664308,3758612.15226414,0.0,1.0
2007-07-27,41.06,41.86,41.06,41.6,383100,8.8114960145727,8.98317640453027,8.8114960145727,8.92738027779406,1785177.67856731,0.0,1.0
2007-07-30,41.26,41.52,40.98,41.06,460000,8.85441611206209,8.9102122387983,8.79432797557694,8.8114960145727,2143517.96434603,0.0,1.0
2007-07-31,40.98,41.84,40.63,41.21,552300,8.79432797557694,8.97888439478134,8.7192178049705,8.84368608768974,2573619.50371372,0.0,1.0
2007-08-01,40.73,41.25,40.1801,41.05,772900,8.74067785371519,8.85227010718762,8.62266904566811,8.80935000969822,3601576.16226749,0.0,1.0
2007-08-02,42.01,42.01,40.08,40.84,683500,9.01536647764732,9.01536647764732,8.60118753687466,8.76428390733436,3184988.1057185,0.0,1.0
2007-08-03,42.24,43.0,41.45,42.52,913900,9.06472458976012,9.22782096021982,8.89519020467702,9.12481272624528,4258611.01655616,0.0,1.0
2007-08-06,41.9,42.61,41.51,42.2,911300,8.99176042402815,9.1441267701155,8.90806623392383,9.05614057026225,4246495.48023595,0.0,1.0
2007-08-07,40.95,42.67,39.61,42.0,2332000,8.78788996095353,9.15700279936232,8.50032530777458,9.01322047277285,10866704.114902,0.0,1.0
2007-08-08,39.7,40.78,39.7,40.59,1401800,8.51963935164481,8.75140787808754,8.51963935164481,8.71063378547262,6532138.00526144,0.0,1.0
2007-08-09,37.94,40.07,37.02,39.7,1707800,8.14194249373814,8.59904153200019,7.94451004528693,8.51963935164481,7958043.43371771,0.0,1.0
2007-08-10,38.79,39.88,37.52,37.55,1588100,8.32435290806807,8.55826743938527,8.05181028901041,8.05824830363382,7400262.78082158,0.0,1.0
2007-08-13,40.45,41.25,39.1,39.1,1102800,8.68058971723004,8.85227010718762,8.39087905917663,8.39087905917663,5138851.32843652,0.0,1.0
2007-08-14,39.72,40.65,39.44,40.45,1054500,8.52393136139375,8.72350981471944,8.4638432249086,8.68058971723004,4913781.94218019,0.0,1.0
2007-08-15,38.51,40.44,38.49,40.35,914200,8.26426477158292,8.67844371235557,8.25997276183398,8.65912966848535,4260008.96305465,0.0,1.0
2007-08-16,38.39,38.87,37.45,38.25,1216800,8.23851271308928,8.34152094706383,8.03678825488912,8.2084686448467,5670070.9978614,0.0,1.0
2007-08-17,38.82,39.98,37.16,39.05,1376500,8.33079092269148,8.57972748812996,7.9745541135295,8.38014903480428,6414244.51722241,0.0,1.0
2007-08-20,38.45,39.42,37.75,38.75,882700,8.2513887423361,8.45955121515966,8.10116840112322,8.31576888857019,4113224.58071356,0.0,1.0
2007-08-21,38.93,39.17,38.38,38.45,384700,8.35439697631064,8.40590109329792,8.23636670821481,8.2513887423361,1792633.39322591,0.0,1.0
2007-08-22,39.5,39.7,38.86,39.0,630900,8.47671925415542,8.51963935164481,8.33937494218936,8.36941901043193,2939881.48631719,0.0,1.0
2007-08-23,40.22,40.5,39.6,39.79,1311900,8.63123160511724,8.69131974160239,8.49817930290012,8.53895339551504,6113220.03788164,0.0,1.0
2007-08-24,42.03,42.05,40.75,40.75,2419900,9.01965848739626,9.0239504971452,8.74496986346414,8.74496986346414,11276302.4389586,0.0,1.0
2007-08-27,42.54,42.75,41.67,42.0,855000,9.12910473599421,9.17417083835808,8.94240231191535,9.01322047277285,3984147.52068664,0.0,1.0
2007-08-28,41.54,42.34,41.29,42.18,881700,8.91450424854724,9.08618463850482,8.8608541266855,9.0518485605133,4108564.75905194,0.0,1.0
2007-08-29,42.16,42.16,41.47,41.65,701300,9.09047664825376,9.09047664825376,8.94169987198964,8.98051120492811,3252503.59734213,0.2,1.0
2007-08-30,41.9,42.28,41.7,41.96,382600,9.03441583400931,9.11635087021274,8.99129213074435,9.0473529449888,1774430.16732226,0.0,1.0
2007-08-31,42.45,43.3,41.75,42.1,1600200,9.15300601798795,9.33628175686404,9.00207305656059,9.07753953727427,7421440.54822028,0.0,1.0
2007-09-04,41.28,42.46,41.21,42.45,1083300,8.90073235388793,9.1551622031512,8.8856390577452,9.15300601798795,5024151.07229536,0.0,1.0
2007-09-05,41.41,41.86,41.02,41.22,1430900,8.92876276101016,9.02579109335632,8.84467153964348,8.88779524290844,6636257.51809048,0.0,1.0
2007-09-06,41.5,41.85,41.22,41.75,844000,8.94816842747939,9.02363490819307,8.88779524290844,9.00207305656059,3914320.59911131,0.0,1.0
2007-09-07,41.93,42.0,41.25,41.37,917000,9.04088438949906,9.05597768564179,8.89426379839819,8.92013802035716,4252881.50401074,0.0,1.0
2007-09-10,41.88,42.25,41.33,41.86,421400,9.03010346368282,9.10988231472299,8.91151327970417,9.02579109335632,1954377.60718662,0.0,1.0
2007-09-11,42.54,42.78,41.88,41.88,553000,9.17241168445719,9.22416012837514,9.03010346368282,9.03010346368282,2564714.80012862,0.0,1.0
2007-09-12,42.37,42.87,42.18,42.4,385600,9.13575653668197,9.24356579484437,9.09478901858026,9.14222509217171,1788343.62916744,0.0,1.0
2007-09-13,42.04,42.9,42.0,42.56,379900,9.06460242629478,9.25003435033411,9.05597768564179,9.17672405478368,1761908.05166159,0.0,1.0
2007-09-14,41.31,42.0,40.79,41.77,585000,8.90720090937768,9.05597768564179,8.79507928088878,9.00638542688709,2713125.05981056,0.0,1.0
2007-09-17,40.74,41.45,40.66,41.1,530400,8.78429835507254,8.93738750166315,8.76704887376655,8.86192102094947,2459900.05422824,0.0,1.0
2007-09-18,41.76,41.95,40.7,40.74,424500,9.00422924172384,9.04519675982555,8.77567361441955,8.78429835507254,1968754.8510933,0.0,1.0
2007-09-19,42.92,43.04,41.55,41.99,822900,9.25434672066061,9.28022094261959,8.95894935329563,9.05382150047854,3816462.58413352,0.0,1.0
2007-09-20,44.79,44.79,42.73,42.99,1801800,9.657553346188,9.657553346188,9.2133792025589,9.26944001680335,8356425.18421653,0.0,1.0
2007-09-21,43.94,44.74,43.5,44.5,755200,9.47427760731191,9.64677242037176,9.379405460129,9.5950239764538,3502482.12849391,0.0,1.0
2007-09-24,45.15,45.26,44.12,44.15,1331100,9.73517601206493,9.75889404886065,9.51308894025038,9.51955749574012,6173403.02070741,0.0,1.0
2007-09-25,44.81,44.97,44.55,44.82,610400,9.66186571651449,9.69636467912646,9.60580490227004,9.66402190167774,2830925.70343311,0.0,1.0
2007-09-26,45.23,45.25,44.35,44.81,571600,9.75242549337091,9.75673786369741,9.56268119900508,9.66186571651449,2650978.26356875,0.0,1.0
2007-09-27,45.39,45.7,44.76,45.0,635100,9.78692445598288,9.85376619604357,9.65108479069825,9.70283323461621,2945479.87262511,0.0,1.0
2007-09-28,45.46,45.64,44.99,45.64,620200,9.80201775212562,9.84082908506408,9.70067704945296,9.84082908506408,2876376.3454607,0.0,1.0
2007-10-01,45.74,46.04,45.13,45.47,1349800,9.86239093669656,9.927076491594,9.73086364173843,9.80417393728886,6260130.26620905,0.0,1.0
2007-10-02,45.61,45.75,44.96,45.59,967500,9.83436052957434,9.86454712185981,9.69420849396321,9.83004815924784,4487091.44507131,0.0,1.0
2007-10-03,45.08,45.95,44.79,45.49,458300,9.72008271592219,9.90767082512477,9.657553346188,9.80848630761536,2125513.18788236,0.0,1.0
2007-10-04,44.61,45.22,44.4,45.03,553700,9.61874201324953,9.75026930820766,9.57346212482132,9.70930179010595,2567961.27455916,0.0,1.0
2007-10-05,44.4,45.15,44.32,44.93,300800,9.57346212482132,9.73517601206493,9.55621264351534,9.68773993847347,1395056.44101029,0.0,1.0
2007-10-08,44.88,44.98,44.5,44.58,309100,9.67695901265723,9.69852086428971,9.5950239764538,9.61227345775979,1433550.35211529,0.0,1.0
2007-10-09,44.46,44.99,43.86,44.99,738800,9.58639923580081,9.70067704945296,9.45702812600593,9.70067704945296,3426421.87040691,0.0,1.0
2007-10-10,44.7,45.11,44.23,44.23,470200,9.63814767971876,9.72655127141193,9.5368069770461,9.5368069770461,2180703.25320158,0.0,1.0
2007-10-11,44.8,45.15,44.5,45.06,352000,9.65970953135124,9.73517601206493,9.5950239764538,9.7157703455957,1632512.8565014,0.0,1.0
2007-10-12,45.72,45.76,44.8,44.8,796400,9.85807856637006,9.86670330702306,9.65970953135124,9.65970953135124,3693560.33783442,0.0,1.0
2007-10-15,45.22,45.75,44.83,45.1,556900,9.75026930820766,9.86454712185981,9.66617808684099,9.72439508624869,2582802.30052735,0.0,1.0
2007-10-16,44.49,44.99,44.34,44.79,741000,9.59286779129055,9.70067704945296,9.56052501384183,9.657553346188,3436625.07576005,0.0,1.0
2007-10-17,44.4,44.93,43.94,44.75,545900,9.57346212482132,9.68773993847347,9.47427760731191,9.648928605535,2531786.27376169,0.0,1.0
2007-10-18,45.15,45.43,44.27,44.28,472000,9.73517601206493,9.79554919663587,9.5454317176991,9.54758790286235,2189051.33030869,0.0,1.0
2007-10-19,44.19,45.25,43.86,45.05,421000,9.52818223639311,9.75673786369741,9.45702812600593,9.71361416043245,1952522.47894059,0.0,1.0
2007-10-22,44.13,44.73,43.57,44.0,333000,9.51524512541363,9.64461623520851,9.39449875627174,9.4872147182914,1544394.26481524,0.0,1.0
2007-10-23,43.08,44.25,43.0,44.25,612400,9.28884568327258,9.5411193473726,9.2715962019666,9.5411193473726,2840201.34466323,0.0,1.0
2007-10-24,42.58,43.75,42.05,43.08,819800,9.18103642511018,9.4333100892102,9.06675861145803,9.28884568327258,3802085.34022683,0.0,1.0
2007-10-25,42.53,42.91,42.07,42.5,759200,9.17025549929394,9.25219053549736,9.07107098178453,9.16378694380419,3521033.41095415,0.0,1.0
2007-10-26,42.77,43.02,42.0,42.68,503300,9.22200394321189,9.27590857229309,9.05597768564179,9.20259827674266,2334215.1155601,0.0,1.0
2007-10-29,42.83,43.23,42.0,42.75,1094400,9.23494105419138,9.3211884607213,9.05597768564179,9.21769157288539,5075630.88112253,0.0,1.0
2007-10-30,42.67,42.925,42.21,42.7,634400,9.20044209157941,9.25542481324224,9.10125757407,9.20691064706916,2942233.39819457,0.0,1.0
2007-10-31,44.09,44.93,42.5,42.51,1336700,9.50662038476063,9.68773993847347,9.16378694380419,9.16594312896744,6199374.81615176,0.0,1.0
2007-11-01,42.91,44.2,42.55,43.5,820900,9.25219053549736,9.53033842155636,9.17456786962043,9.379405460129,3807186.9429034,0.0,1.0
2007-11-02,43.35,43.52,42.71,43.24,418900,9.34706268268028,9.3837178304555,9.2090668322324,9.32334464588455,1942783.05564896,0.0,1.0
2007-11-05,38.7,43.0,36.72,42.9,8239200,8.34443658176994,9.2715962019666,7.91751191944682,9.25003435033411,38211931.6116088,0.0,1.0
2007-11-06,39.35,40.33,38.11,40.1,3407200,8.48458861738106,8.69589476337937,8.2172216571383,8.64630250462466,15801982.3996351,0.0,1.0
2007-11-07,37.71,39.39,35.3,39.39,6094500,8.13097425060838,8.49321335803405,7.6113336262656,8.49321335803405,28265197.738488,0.0,1.0
2007-11-08,38.32,39.59,38.06,38.31,1492000,8.26250154556651,8.53633706129901,8.20644073132206,8.26034536040326,6919628.3576707,0.0,1.0
2007-11-09,39.15,39.87,38.01,38.09,1362300,8.4414649141161,8.59671024586996,8.19565980550582,8.21290928681181,6318103.02389731,0.0,1.0
2007-11-12,36.99,39.43,36.78,38.72,1161300,7.97572891885452,8.50183809868704,7.93044903042631,8.34874895209643,5385901.0802701,0.0,1.0
2007-11-13,36.57,37.5399,35.86,37.45,1812500,7.8851691419981,8.09429754098153,7.73207999540749,8.07491343636393,8406049.86479768,0.0,1.0
2007-11-14,38.05,38.4,36.23,37.07,1237700,8.20428454615881,8.27975102687249,7.81185884644767,7.99297840016051,5740230.57526074,0.0,1.0
2007-11-15,39.75,40.22,37.96,38.2,1901400,8.57083602391098,8.67217672658364,8.18487887968958,8.23662732360754,8818352.11747659,0.0,1.0
2007-11-16,39.92,40.28,39.25,39.59,1071300,8.6074911716862,8.68511383756313,8.46302676574858,8.53633706129901,4968497.22491462,0.0,1.0
2007-11-19,40.05,40.42,39.88,40.0,1383100,8.63552157880842,8.7153004298486,8.59886643103321,8.62474065299218,6414569.69269058,0.0,1.0
2007-11-20,38.86,40.73,38.3,40.73,1201600,8.37893554438191,8.78214216990929,8.25818917524001,8.78214216990929,5572805.25105704,0.0,1.0
2007-11-21,38.16,38.9,37.5,38.82,718300,8.22800258295454,8.3875602850349,8.08569436218017,8.37031080372891,3331346.54779817,0.0,1.0
2007-11-23,38.49,38.79,38.19,38.79,232900,8.29915669334173,8.36384224823917,8.23447113844429,8.36384224823917,1080148.42124766,0.0,1.0
2007-11-26,38.75,40.0,38.47,38.68,668100,8.35521750758618,8.62474065299218,8.29484432301523,8.34012421144344,3098527.95292211,0.0,1.0
2007-11-27,39.31,39.61,38.83,39.27,346800,8.47596387672807,8.54064943162551,8.37246698889216,8.46733913607508,1608396.18930308,0.0,1.0
2007-11-28,40.94,41.07,38.85,39.43,1365500,8.87054576160246,8.89871310280931,8.41770158373854,8.54337125989216,6302156.76717292,0.2,1.0
2007-11-29,40.89,41.19,40.39,40.75,1038800,8.8597121688306,8.92471372546178,8.75137624111195,8.82937810906938,4794346.72262118,0.0,1.0
2007-11-30,41.87,42.0,40.94,41.06,1391500,9.07205058715914,9.10021792836598,8.87054576160246,8.89654638425494,6422153.89346109,0.0,1.0
2007-12-03,41.22,41.82,41.04,41.51,817600,8.9312138811249,9.06121699438727,8.89221294714619,8.99404871920171,3773448.09435414,0.0,1.0
2007-12-04,41.8,42.12,41.08,41.22,863700,9.05688355727853,9.12621855101846,8.90087982136368,8.9312138811249,3986212.22981124,0.0,1.0
2007-12-05,41.48,42.25,41.1,42.13,997000,8.98754856353859,9.1543858922253,8.90521325847243,9.12838526957283,4601428.26574251,0.0,1.0
2007-12-06,42.03,42.25,41.5,41.5,1218900,9.1067180840291,9.1543858922253,8.99188200064734,8.99188200064734,5625557.58587116,0.0,1.0
2007-12-07,42.63,43.15,41.5,42.03,5332600,9.23672119729147,9.34939056211886,8.99188200064734,9.1067180840291,24611410.6017036,0.0,1.0
2007-12-10,42.36,42.98,42.12,42.96,626500,9.17821979632341,9.31255634669452,9.12621855101846,9.30822290958578,2891469.21613609,0.0,1.0
2007-12-11,40.56,42.57,40.16,42.57,1005000,8.78821045653629,9.22372088596524,8.70154171436138,9.22372088596524,4638350.45844657,0.0,1.0
2007-12-12,41.66,42.3,40.83,41.61,1074900,9.02654949751731,9.16521948499717,8.84671185750436,9.01571590474544,4960958.11719822,0.0,1.0
2007-12-13,42.17,42.17,40.88,41.63,643500,9.13705214379032,9.13705214379032,8.85754545027623,9.02004934185419,2969928.8756322,0.0,1.0
2007-12-14,41.73,42.29,41.46,42.15,582600,9.04171652739792,9.1630527664428,8.98321512642985,9.13271870668158,2688858.6836726,0.0,1.0
2007-12-17,40.88,41.67,40.67,41.3,297100,8.85754545027623,9.02871621607168,8.81204436063439,8.94854762955988,1371197.93154674,0.0,1.0
2007-12-18,40.1,40.5,39.06,40.5,927400,8.68854140303514,8.77521014521006,8.46320267338037,8.77521014521006,4280205.18921726,0.0,1.0
2007-12-19,40.0,40.35,39.65,39.8,445200,8.66687421749141,8.74270936689446,8.59103906808836,8.62353984640396,2054720.02398051,0.0,1.0
2007-12-20,39.63,40.3,38.3,39.92,1134800,8.58670563097962,8.7318757741226,8.29853206324803,8.64954046905643,5237413.03506981,0.0,1.0
2007-12-21,39.09,40.12,39.09,39.91,555800,8.46970282904348,8.69287484014389,8.46970282904348,8.64737375050206,2565169.33811403,0.0,1.0
2007-12-24,39.83,40.04,39.15,39.29,264500,8.63004000206707,8.6755410917089,8.48270314036972,8.51303720013094,1220739.99627773,0.0,1.0
2007-12-26,40.07,40.19,39.19,40.19,222500,8.68204124737202,8.7080418700245,8.49137001458721,8.7080418700245,1026898.48458145,0.0,1.0
2007-12-27,39.98,40.13,39.87,40.0,227600,8.66254078038267,8.69504155869826,8.63870687628457,8.66687421749141,1050436.38243029,0.0,1.0
2007-12-28,40.15,40.58,39.85,40.58,272100,8.69937499580701,8.79254389364504,8.63437343917582,8.79254389364504,1255816.07934658,0.0,1.0
2007-12-31,40.28,40.61,39.76,39.76,300700,8.72754233701385,8.79904404930816,8.61487297218646,8.61487297218646,1387812.91826356,0.0,1.0
2008-01-02,39.38,40.68,39.11,40.35,571100,8.5325376671203,8.81421107918877,8.47403626615223,8.74270936689446,2635783.03166053,0.0,1.0
2008-01-03,38.46,39.87,38.29,39.86,582300,8.33319956011799,8.63870687628457,8.29636534469365,8.63654015773019,2687474.1014462,0.0,1.0
2008-01-04,38.4,39.16,37.93,38.18,1056200,8.32019924879176,8.48486985892409,8.21836347673623,8.27253144059555,4874652.4917525,0.0,1.0
2008-01-07,38.25,39.37,37.91,38.4,1215200,8.28769847047616,8.53037094856592,8.21403003962749,8.32019924879176,5608481.07174554,0.0,1.0
2008-01-08,39.21,39.76,38.53,38.53,935300,8.49570345169596,8.61487297218646,8.3483665899986,8.3483665899986,4316665.85451251,0.0,1.0
2008-01-09,39.75,40.27,39.25,39.56,1032600,8.61270625363209,8.72537561845948,8.50437032591345,8.57153860109901,4765732.02327554,0.0,1.0
2008-01-10,39.53,40.31,39.02,39.94,402600,8.56503844543589,8.73404249267697,8.45453579916287,8.65387390616518,1858109.34783143,0.0,1.0
2008-01-11,41.95,42.09,39.97,41.0,2171600,9.08938433559412,9.11971839535534,8.66037406182829,8.8835460729287,10022529.209515,0.0,1.0
2008-01-14,41.13,42.25,40.73,42.25,365900,8.91171341413555,9.1543858922253,8.82504467196063,9.1543858922253,1688728.78880159,0.0,1.0
2008-01-15,39.36,41.45,39.16,40.77,791600,8.52820423001155,8.98104840787548,8.48486985892409,8.83371154617812,3653450.96806597,0.0,1.0
2008-01-16,39.85,40.26,39.07,39.07,344500,8.63437343917582,8.72320889990511,8.46536939193474,8.46536939193474,1589961.92331825,0.0,1.0
2008-01-17,38.93,41.43,38.24,39.72,777200,8.43503533217352,8.97671497076673,8.28553175192179,8.60620609796897,3586991.02119868,0.0,1.0
2008-01-18,39.81,40.4,38.58,38.58,859600,8.62570656495833,8.75354295966633,8.35920018277047,8.35920018277047,3967289.60605041,0.0,1.0
2008-01-22,38.28,39.34,37.65,38.25,1440300,8.29419862613928,8.52387079290281,8.15769535721379,8.28769847047616,6647379.26895581,0.0,1.0
2008-01-23,38.27,38.64,37.55,38.09,620800,8.29203190758491,8.3722004940967,8.13602817167006,8.2530309736062,2865162.15383445,0.0,1.0
2008-01-24,39.74,40.19,38.3,38.62,784800,8.61053953507772,8.7080418700245,8.29853206324803,8.36786705698796,3622067.10426753,0.0,1.0
2008-01-25,39.35,40.87,38.69,40.23,917100,8.52603751145718,8.85537873172185,8.38303408686857,8.71670874424199,4232667.86611079,0.0,1.0
2008-01-28,40.0,40.0,39.0,39.3,424800,8.66687421749141,8.66687421749141,8.45020236205413,8.51520391868531,1960568.43258518,0.0,1.0
2008-01-29,39.65,40.35,39.57,40.08,479300,8.59103906808836,8.74270936689446,8.57370531965338,8.6842079659264,2212100.87038153,0.0,1.0
2008-01-30,39.36,39.94,38.92,39.6,543500,8.52820423001155,8.65387390616518,8.43286861361915,8.5802054753165,2508401.46683155,0.0,1.0
2008-01-31,39.61,40.07,39.15,39.27,506000,8.58237219387087,8.68204124737202,8.48270314036972,8.5087037630222,2335328.6885313,0.0,1.0
2008-02-01,40.42,40.63,39.45,39.7,693300,8.75787639677507,8.8033774864169,8.54770469700091,8.60187266086023,3199769.52521493,0.0,1.0
2008-02-04,41.28,41.39,40.32,40.82,545600,8.94421419245114,8.96804809654924,8.73620921123134,8.84454513894999,2518093.54241636,0.0,1.0
2008-02-05,40.8,41.13,40.27,41.06,399900,8.84021170184124,8.91171341413555,8.72537561845948,8.89654638425494,1845648.10779381,0.0,1.0
2008-02-06,39.92,40.97,39.71,40.74,304700,8.64954046905643,8.87704591726558,8.6040393794146,8.827211390515,1406274.01461559,0.0,1.0
2008-02-07,40.05,40.23,39.3,39.59,249100,8.67770781026328,8.71670874424199,8.51520391868531,8.57803875676213,1149664.77532243,0.0,1.0
2008-02-08,40.59,41.0,39.85,40.33,248000,8.79471061219941,8.8835460729287,8.63437343917582,8.73837592978572,1144587.97382562,0.0,1.0
2008-02-11,40.19,40.5,39.8,40.36,237400,8.7080418700245,8.77521014521006,8.62353984640396,8.74487608544884,1095666.06849275,0.0,1.0
2008-02-12,40.0,40.39,39.73,40.26,221500,8.66687421749141,8.75137624111195,8.60837281652335,8.72320889990511,1022283.21049345,0.0,1.0
2008-02-13,39.48,40.03,39.38,39.95,338700,8.55420485266402,8.67337437315453,8.5325376671203,8.65604062471955,1563193.33360781,0.0,1.0
2008-02-14,39.12,39.77,39.0,39.6,409300,8.4762029847066,8.61703969074084,8.45020236205413,8.5802054753165,1889031.68422107,0.0,1.0
2008-02-15,39.46,39.7,39.05,39.41,739000,8.54987141555528,8.60187266086023,8.46103595482599,8.53903782278341,3410687.55103683,0.0,1.0
2008-02-19,41.37,42.4,39.83,39.83,1719100,8.96371465944049,9.1868866705409,8.63004000206707,8.63004000206707,7934117.68469203,0.0,1.0
2008-02-20,41.83,41.96,40.5,40.76,1158600,9.06338371294165,9.09155105414849,8.77521014521006,8.83154482762375,5347256.55836436,0.0,1.0
2008-02-21,42.0,42.46,41.75,41.75,645500,9.10021792836598,9.19988698186713,9.04604996450666,9.04604996450666,2979159.42380822,0.0,1.0
2008-02-22,43.0,43.0,41.95,42.2,1008000,9.31688978380327,9.31688978380327,9.08938433559412,9.14355229945344,4652196.28071058,0.0,1.0
2008-02-25,42.91,43.01,42.22,42.87,637800,9.29738931681391,9.31905650235764,9.14788573656219,9.28872244259642,2943621.81333057,0.0,1.0
2008-02-26,43.0,43.1896,42.72,42.98,578300,9.31688978380327,9.35797076759418,9.25622166428083,9.31255634669452,2669013.00509418,0.0,1.0
2008-02-27,43.0,45.0,43.0,44.25,2837500,9.36022415489073,9.7955834179089,9.36022415489073,9.63232369427709,13035211.3347893,0.2,1.0
2008-02-28,43.13,44.24,42.66,43.2,1192700,9.38852250698691,9.63014689796199,9.28621308017764,9.40376008119254,5479152.97233592,0.0,1.0
2008-02-29,41.83,43.05,41.77,42.94,804600,9.1055389860251,9.37110813646618,9.09247820813455,9.34716337700018,3696257.63523223,0.0,1.0
2008-03-03,44.5,44.65,41.85,43.51,1120300,9.68674360215436,9.71939554688072,9.10989257865528,9.47124076696036,5146554.09986411,0.0,1.0
2008-03-04,44.17,44.87,43.58,44.71,1247800,9.61490932375636,9.76728506581272,9.486478341166,9.73245632477126,5732277.25235244,0.0,1.0
2008-03-05,46.0492,46.05,44.07,44.17,1465000,10.0239728872882,10.0241470309934,9.59314136060545,9.61490932375636,6730073.86976788,0.0,1.0
2008-03-06,45.05,45.9,44.95,45.46,1015200,9.80646739948435,9.99149508626708,9.78469943633345,9.89571604840308,4663734.4659306,0.0,1.0
2008-03-07,46.58,46.68,44.28,44.28,1051900,10.1395172356933,10.1612851988442,9.63885408322236,9.63885408322236,4832330.85570565,0.0,1.0
2008-03-10,44.9,46.7,44.78,46.7,884300,9.77381545475799,10.1656387914743,9.7476938989769,10.1656387914743,4062392.02937591,0.0,1.0
2008-03-11,44.5,45.71,43.76,45.25,1071700,9.68674360215436,9.95013595628035,9.52566067483763,9.85000332578617,4923290.2158568,0.0,1.0
2008-03-12,47.05,47.32,44.31,44.91,1697400,10.2418266625025,10.30060016301,9.64538447216763,9.77599225107308,7797697.87477406,0.0,1.0
2008-03-13,46.89,47.21,46.49,46.49,1127100,10.2069979214611,10.276655403544,10.1199260688574,10.1199260688574,5177792.66799681,0.0,1.0
2008-03-14,46.72,47.34,45.91,47.14,450600,10.1699923841045,10.3049537556402,9.99367188258217,10.2614178293383,2070014.52949994,0.0,1.0
2008-03-17,45.17,46.4,44.74,46.29,777600,9.83258895526544,10.1003349020216,9.73898671371654,10.0763901425556,3572222.14411706,0.0,1.0
2008-03-18,46.58,46.9,45.87,46.25,1003100,10.1395172356933,10.2091747177762,9.98496469732181,10.0676829572953,4608148.19028267,0.0,1.0
2008-03-19,47.15,47.4499,46.72,46.88,865300,10.2635946256534,10.328876747143,10.1699923841045,10.204821125146,3975107.79488747,0.0,1.0
2008-03-20,47.99,48.0,46.62,47.49,1324900,10.4464455161211,10.4486223124362,10.1482244209536,10.3376057003665,6086467.48809243,0.0,1.0
2008-03-24,47.96,48.49,47.44,48.0,1873000,10.4399151271758,10.5552853318756,10.3267217187911,10.4486223124362,8604387.95773051,0.0,1.0
2008-03-25,48.57,49.1,47.67,48.2,2348200,10.5726997023963,10.6880699070962,10.3767880340382,10.492158238738,10787412.6013576,0.0,1.0
2008-03-26,49.26,49.69,47.84,48.55,1564600,10.7228986481376,10.8165008896865,10.4137935713947,10.5683461097662,7187627.01477051,0.0,1.0
2008-03-27,48.64,49.89,48.59,49.5,998200,10.587937276602,10.8600368159883,10.5770532950265,10.7751417596998,4585638.04559881,0.0,1.0
2008-03-28,46.1,47.895,45.36,46.94,3244500,10.0350310125689,10.4257659511277,9.87394808525217,10.2178819030365,14904931.5156736,0.0,1.0
2008-03-31,47.5,47.79,45.51,46.25,1249900,10.3397824966816,10.4029095898193,9.90660002997853,10.0676829572953,5741924.45721697,0.0,1.0
2008-04-01,48.88,49.5,47.26,47.49,1673700,10.6401803881642,10.7751417596998,10.2875393851194,10.3376057003665,7688822.27701735,0.0,1.0
2008-04-02,49.02,49.25,48.39,48.92,1219700,10.6706555365754,10.7207218518225,10.5335173687247,10.6488875734245,5603188.46345111,0.0,1.0
2008-04-03,49.28,49.5,48.59,48.94,1259100,10.7272522407678,10.7751417596998,10.5770532950265,10.6532411660547,5784188.40233768,0.0,1.0
2008-04-04,50.0,51.09,49.4,49.6,1208300,10.8839815754543,11.1212523737992,10.7533737965489,10.7969097228507,5550817.92275804,0.0,1.0
2008-04-07,49.9,50.71,49.35,50.29,768000,10.8622136123034,11.0385341138258,10.7424898149734,10.947108668592,3528120.636165,0.0,1.0
2008-04-08,50.0,50.45,48.92,49.75,613100,10.8839815754543,10.9819374096334,10.6488875734245,10.8295616675771,2816524.42973016,0.0,1.0
2008-04-09,48.87,50.38,48.24,50.38,792300,10.6380035918491,10.9666998354278,10.5008654239983,10.9666998354278,3639752.57816864,0.0,1.0
2008-04-10,48.6,49.6,47.94,48.29,800800,10.5792300913416,10.7969097228507,10.4355615345456,10.5117494055738,3678800.78833454,0.0,1.0
2008-04-11,45.94,47.24,44.33,47.05,3741800,10.0002022715274,10.2831857924893,9.64973806479781,10.2418266625025,17189481.5057321,0.0,1.0
2008-04-14,46.75,47.5,46.14,46.14,1343700,10.1765227730498,10.3397824966816,10.0437381978293,10.0437381978293,6172832.94116524,0.0,1.0
2008-04-15,46.31,47.47,46.1,46.77,999400,10.0807437351858,10.3332521077363,10.0350310125689,10.18087636568,4591150.73409283,0.0,1.0
2008-04-16,47.56,47.91,46.34,46.34,1160500,10.3528432745722,10.4290311456003,10.0872741241311,10.0872741241311,5331229.16441336,0.0,1.0
2008-04-17,49.05,49.47,47.65,47.65,1145200,10.6771859255207,10.7686113707545,10.372434441408,10.372434441408,5260942.38611478,0.0,1.0
2008-04-18,49.01,50.09,48.743,49.56,1049000,10.6684787402603,10.9035727422902,10.6103582786474,10.7882025375903,4819008.5251785,0.0,1.0
2008-04-21,47.3,48.95,46.915,48.48,742700,10.2962465703798,10.6554179623698,10.2124399122488,10.5531085355605,3411894.78708299,0.0,1.0
2008-04-22,43.57,47.34,41.22,47.34,4883900,9.48430154485091,10.3049537556402,8.97275441080455,10.3049537556402,22436182.7799039,0.0,1.0
2008-04-23,44.19,45.3899,42.33,42.33,1697500,9.61926291638654,9.88045670623429,9.21437880177964,9.21437880177964,7798157.26548187,0.0,1.0
2008-04-24,44.02,44.54,43.08,44.1,788400,9.58225737903,9.69545078741472,9.37763852541145,9.59967174955072,3621836.34056312,0.0,1.0
2008-04-25,40.08,43.99,38.68,43.99,4739700,8.72459963088419,9.57572699008472,8.41984814677147,9.57572699008472,21773741.3792073,0.0,1.0
2008-04-28,41.36,41.75,40.0,40.03,2026600,9.00322955921582,9.08812461550437,8.70718526036347,8.71371564930874,9310012.08496351,0.0,1.0
2008-04-29,42.42,43.37,41.4,41.54,1698600,9.23396996861546,9.44076561854909,9.01193674447619,9.04241189288746,7803210.56326804,0.0,1.0
2008-04-30,43.78,45.23,42.75,43.1,2270600,9.53001426746781,9.84564973315599,9.30580424701346,9.38199211804164,10430925.4120784,0.0,1.0
2008-05-01,42.97,44.45,40.52,44.45,3659000,9.35369376594545,9.6758596205789,8.82037866874819,9.6758596205789,16809105.9996455,0.0,1.0
2008-05-02,41.9,43.77,40.46,43.5,1938100,9.12077656023073,9.52783747115272,8.80731789085765,9.46906397064527,8903451.30853043,0.0,1.0
2008-05-05,43.76,43.76,41.1,42.69,1906500,9.52566067483763,9.52566067483763,8.94663285502346,9.29274346912291,8758283.8448549,0.0,1.0
2008-05-06,43.85,44.21,43.03,43.73,976400,9.54525184167345,9.62361650901672,9.366754543836,9.51913028589236,4485490.87129101,0.0,1.0
2008-05-07,43.89,44.93,43.82,44.0,1475200,9.55395902693381,9.78034584370326,9.53872145272818,9.57790378639981,6776931.72196693,0.0,1.0
2008-05-08,44.24,44.84,43.89,44.0,1086100,9.63014689796199,9.76075467686745,9.55395902693381,9.57790378639981,4989442.4777849,0.0,1.0
2008-05-09,43.36,43.82,42.84,43.28,630100,9.438588822234,9.53872145272818,9.32539541384927,9.42117445171327,2894620.85006193,0.0,1.0
2008-05-12,43.4,43.63,41.23,43.2,1315800,9.44729600749436,9.49736232274145,8.97493120711964,9.40376008119254,6044662.93367955,0.0,1.0
2008-05-13,43.56,44.74,42.88,43.73,816500,9.48212474853582,9.73898671371654,9.33410259910964,9.51913028589236,3750925.12946447,0.0,1.0
2008-05-14,43.24,43.91,43.04,43.77,1070100,9.41246726645291,9.558312619564,9.36893134015109,9.52783747115272,4915939.96453146,0.0,1.0
2008-05-15,44.28,44.55,43.4,43.41,845500,9.63885408322236,9.69762758372981,9.44729600749436,9.44947280380945,3884148.43473633,0.0,1.0
2008-05-16,41.93,44.71,41.81,43.97,1126600,9.127306949176,9.73245632477126,9.10118539339491,9.57137339745454,5175495.71445766,0.0,1.0
2008-05-19,40.17,41.51,40.05,40.98,2812000,8.74419079772001,9.03588150394219,8.71806924193892,8.92051129924237,12918066.7042916,0.0,1.0
2008-05-20,39.0,40.69,38.08,39.66,3792700,8.48950562885438,8.85738420610474,8.28924036786602,8.63317418565038,17423311.3760195,0.0,1.0
2008-05-21,39.27,40.98,38.66,39.46,3971600,8.54827912936183,8.92051129924237,8.41549455414129,8.58963825934856,18245161.3523345,0.0,1.0
2008-05-22,39.06,40.13,37.64,39.66,4290500,8.50256640674493,8.73548361245965,8.19346133000202,8.63317418565038,19710158.3196171,0.0,1.0
2008-05-23,39.07,39.5,38.34,39.0,1159300,8.50474320306002,8.59834544460892,8.34583707205838,8.48950562885438,5325716.47591937,0.0,1.0
2008-05-27,39.09,39.84,38.56,39.53,1302600,8.5090967956902,8.67235651932201,8.39372659099038,8.6048758335542,5984023.36024547,0.0,1.0
2008-05-28,39.17,39.7,38.51,39.4,1248600,8.57004709251274,8.68600637152811,8.42564497147474,8.62036904378356,5706813.68165741,0.2,1.0
2008-05-29,38.85,39.39,38.54,39.26,1028700,8.50003394291856,8.61818113285874,8.4322087042492,8.58973829083611,4701745.34224009,0.0,1.0
2008-05-30,38.54,39.25,38.23,38.9,842600,8.4322087042492,8.58755037991129,8.36438346557983,8.51097349754265,3851162.26827209,0.0,1.0
2008-06-02,38.95,39.65,38.3,38.96,901400,8.52191305216674,8.67506681690401,8.37969884205356,8.52410096309156,4119911.7833141,0.0,1.0
2008-06-03,39.09,39.38,38.29,39.38,780300,8.5525438051142,8.61599322193393,8.37751093112874,8.61599322193393,3566415.7582871,0.0,1.0
2008-06-04,38.84,38.97,38.35,38.62,718400,8.49784603199374,8.52628887401638,8.39063839667765,8.44971199164774,3283497.4762956,0.0,1.0
2008-06-05,39.9,39.99,38.85,39.0,969100,8.72976459002447,8.74945578834783,8.50003394291856,8.53285260679083,4429339.37121111,0.0,1.0
2008-06-06,39.43,40.27,38.17,39.9,604100,8.62693277655801,8.81071729424274,8.35125600003093,8.72976459002447,2761081.32715781,0.0,1.0
2008-06-09,38.33,39.58,38.29,39.5,1104700,8.38626257482802,8.65975144043029,8.37751093112874,8.64224815303174,5049108.66100187,0.0,1.0
2008-06-10,38.6,38.74,38.08,38.33,768700,8.44533616979811,8.47596692274556,8.33156480170756,8.38626257482802,3513397.14647609,0.0,1.0
2008-06-11,37.99,38.79,37.8,38.34,922500,8.3118736033842,8.48690647736965,8.27030329581265,8.38845048575284,4216350.80997033,0.0,1.0
2008-06-12,36.27,38.42,36.09,38.27,1429300,7.93555292431548,8.40595377315138,7.89617052766875,8.37313510927911,6532715.67771338,0.0,1.0
2008-06-13,37.78,37.97,35.7,36.16,1955800,8.26592747396302,8.30749778153456,7.81084200160084,7.91148590414248,8939120.77413547,0.0,1.0
2008-06-16,37.76,37.96,36.66,37.88,1160300,8.26155165211338,8.30530987060975,8.02088145038338,8.2878065832112,5303232.35209602,0.0,1.0
2008-06-17,38.47,38.57,37.03,37.63,1103200,8.41689332777547,8.43877243702365,8.10183415460166,8.23310881009075,5042252.80602631,0.0,1.0
2008-06-18,37.31,38.42,36.84,38.4,1276200,8.16309566049657,8.40595377315138,8.06026384703011,8.40157795130174,5832961.41320773,0.0,1.0
2008-06-19,37.48,37.91,37.06,37.4,700700,8.20029014621847,8.29437031598565,8.10839788737611,8.18278685881993,3202598.38758397,0.0,1.0
2008-06-20,36.6,37.51,36.16,36.4,1024100,8.00775398483448,8.20685387899293,7.91148590414248,7.96399576633811,4680720.72031503,0.0,1.0
2008-06-23,37.34,37.68,36.6,36.6,785300,8.16965939327102,8.24404836471484,8.00775398483448,8.00775398483448,3589268.60820564,0.0,1.0
2008-06-24,37.94,39.54,36.84,37.41,1164200,8.30093404876011,8.65099979673101,8.06026384703011,8.18497476974474,5321057.57503248,0.0,1.0
2008-06-25,38.06,38.5,37.55,38.24,814600,8.32718897985793,8.42345706054993,8.2156055226922,8.36657137650465,3723186.30872827,0.0,1.0
2008-06-26,38.67,39.54,38.29,38.55,1298700,8.46065154627184,8.65099979673101,8.37751093112874,8.43439661517402,5935799.23784116,0.0,1.0
2008-06-27,38.63,39.25,38.06,38.68,2077900,8.45189990257256,8.58755037991129,8.32718897985793,8.46283945719665,9497187.36914619,0.0,1.0
2008-06-30,38.75,39.2,37.51,39.0,1180700,8.47815483367038,8.5766108252872,8.20685387899293,8.53285260679083,5396471.97976365,0.0,1.0
2008-07-01,38.69,39.48,38.25,38.34,1127400,8.46502736812147,8.63787233118211,8.36875928742947,8.38845048575284,5152860.59963204,0.0,1.0
2008-07-02,37.94,39.16,37.75,39.01,872800,8.30093404876011,8.56785918158792,8.25936374118856,8.53504051771565,3989193.48178006,0.0,1.0
2008-07-03,38.21,38.75,37.87,38.35,383500,8.3600076437302,8.47815483367038,8.28561867228638,8.39063839667765,1752813.58875189,0.0,1.0
2008-07-07,37.32,38.1,36.94,38.02,902500,8.16528357142138,8.3359406235572,8.08214295627829,8.31843733615866,4124939.41029618,0.0,1.0
2008-07-08,37.73,37.96,37.27,37.45,1400600,8.25498791933893,8.30530987060975,8.15434401679729,8.19372641344402,6401540.31918097,0.0,1.0
2008-07-09,38.24,38.8,37.64,38.72,1037700,8.36657137650465,8.48909438829447,8.23529672101556,8.47159110089592,4742880.47209346,0.0,1.0
2008-07-10,37.75,38.4,37.0,38.4,1044800,8.25936374118856,8.40157795130174,8.0952704218272,8.40157795130174,4775331.51897778,0.0,1.0
2008-07-11,37.79,38.38,37.2,37.4,831900,8.26811538488784,8.39720212945211,8.13902864032357,8.18278685881993,3802257.16944641,0.0,1.0
2008-07-14,37.69,38.23,37.36,37.4,684600,8.24623627563965,8.36438346557983,8.17403521512066,8.18278685881993,3129012.21084628,0.0,1.0
2008-07-15,38.14,38.5,37.31,37.5,694100,8.34469226725647,8.42345706054993,8.16309566049657,8.20466596806811,3172432.6256915,0.0,1.0
2008-07-16,39.56,39.8,38.07,38.35,981100,8.65537561858065,8.70788548077629,8.32937689078275,8.39063839667765,4484186.2110156,0.0,1.0
2008-07-17,41.07,41.07,39.32,39.32,1302500,8.98575016822819,8.98575016822819,8.60286575638502,8.60286575638502,5953167.40377925,0.0,1.0
2008-07-18,40.05,41.29,39.94,41.22,894000,8.76258325389674,9.03388420857419,8.73851623372374,9.01856883210047,4086089.56543466,0.0,1.0
2008-07-21,41.55,41.97,40.46,40.6,1449100,9.09076989261946,9.18266215146183,8.85228760181429,8.88291835476174,6623212.9633908,0.0,1.0
2008-07-22,43.78,44.0,41.0,41.76,2012300,9.57867402885392,9.62680806919992,8.97043479175447,9.13671602204065,9197357.97821496,0.0,1.0
2008-07-23,43.13,44.41,42.78,43.45,1269400,9.43645981874074,9.71651241711746,9.3598829363721,9.50647296833492,5801881.53731852,0.0,1.0
2008-07-24,43.0,43.31,42.78,42.9,915100,9.4080169767181,9.47584221538746,9.3598829363721,9.38613786746992,4182528.5920909,0.0,1.0
2008-07-25,42.96,43.25,42.75,43.02,571200,9.39926533301883,9.46271474983855,9.35331920359764,9.41239279856774,2610709.57469382,0.0,1.0
2008-07-28,42.95,43.77,42.84,43.23,563000,9.39707742209401,9.5764861179291,9.37301040192101,9.45833892798892,2573230.90082742,0.0,1.0
2008-07-29,43.7,44.17,42.81,43.11,692900,9.56117074145537,9.66400255492182,9.36644666914655,9.4320839968911,3166947.94171105,0.0,1.0
2008-07-30,43.57,44.75,43.18,43.84,848100,9.53272789943273,9.79090138856128,9.44739937336483,9.59180149440283,3876300.40318248,0.0,1.0
2008-07-31,43.19,43.93,42.76,43.23,811300,9.44958728428964,9.61149269272619,9.35550711452246,9.45833892798892,3708103.42778204,0.0,1.0
2008-08-01,43.03,43.57,42.62,43.23,638200,9.41458070949255,9.53272789943273,9.32487636157501,9.45833892798892,2916937.76360224,0.0,1.0
2008-08-04,43.83,44.37,43.0,43.1,1155200,9.58961358347801,9.70776077341819,9.4080169767181,9.42989608596628,5279922.44517911,0.0,1.0
2008-08-05,43.41,44.72,43.37,43.8,1414600,9.49772132463564,9.78433765578682,9.48896968093637,9.58304985070355,6465528.29895288,0.0,1.0
2008-08-06,46.0,46.0,43.6,44.79,2993500,10.0643902541635,10.0643902541635,9.53929163220719,9.79965303226055,13682001.246229,0.0,1.0
2008-08-07,44.77,46.13,43.71,46.12,1563400,9.79527721041091,10.0928330961862,9.56335865238019,10.0906451852614,7145629.11252859,0.0,1.0
2008-08-08,45.47,45.94,44.5,44.98,697200,9.94843097514818,10.0512627886146,9.73620361544082,9.84122333983209,3186601.39264099,0.0,1.0
2008-08-11,45.64,46.05,45.47,45.63,906100,9.98562546087009,10.0753298087876,9.94843097514818,9.98343754994528,4141393.46223753,0.0,1.0
2008-08-12,46.75,46.99,45.55,45.66,1476900,10.2284835735249,10.2809934357205,9.96593426254673,9.99000128271973,6750274.80893788,0.0,1.0
2008-08-13,46.42,47.29,45.85,46.97,848100,10.1562825130059,10.3466307634651,10.0315715902913,10.2766176138709,3876300.40318249,0.0,1.0
2008-08-14,46.39,46.48,45.76,46.36,579400,10.1497187802315,10.1694099785548,10.0118803919679,10.143155047457,2648188.24856022,0.0,1.0
2008-08-15,46.08,46.57,44.96,46.54,737700,10.0818935415621,10.1891011768782,9.83684751798246,10.1825374441037,3371709.47698115,0.0,1.0
2008-08-18,46.05,47.0,45.39,46.38,764900,10.0753298087876,10.2831813466454,9.93092768774964,10.1475308693066,3496028.98053802,0.0,1.0
2008-08-19,44.81,46.4,44.54,45.73,1272600,9.80402885411019,10.1519066911563,9.7449552591401,10.0053166591935,5816507.36126639,0.0,1.0
2008-08-20,45.41,45.57,44.11,44.65,754300,9.93530350959928,9.97031008439637,9.65087508937292,9.76902227931309,3447580.9387107,0.0,1.0
2008-08-21,46.64,46.91,44.8,45.43,1685100,10.2044165533519,10.263490148322,9.80184094318537,9.93967933144891,7701867.47954582,0.0,1.0
2008-08-22,48.58,48.8,47.2,47.5,1828500,10.6288712727666,10.6770053131126,10.3269395651417,10.3925768928863,8357287.21520951,0.0,1.0
2008-08-25,47.05,48.75,46.79,48.6,1071400,10.3378791197658,10.7114050390772,10.2807516262241,10.6784468697262,4876181.02475375,0.2,1.0
2008-08-26,46.08,46.99,45.65,46.82,1561300,10.1247496246293,10.3246958520254,10.0302695391564,10.2873432600943,7105825.49369799,0.0,1.0
2008-08-27,46.5,46.58,45.84,45.84,675000,10.2170324988121,10.2346101891327,10.0720165536677,10.0720165536677,3072075.96762067,0.0,1.0
2008-08-28,46.88,47.17,45.6,46.66,739700,10.3005265278347,10.3642456552466,10.0192834827061,10.2521878794532,3366540.13814666,0.0,1.0
2008-08-29,47.1,47.3879,46.27,46.5,687300,10.3488651762162,10.4121228892572,10.1664966391406,10.2170324988121,3128056.01858618,0.0,1.0
2008-09-02,46.78,48.44,46.61,47.33,1160400,10.278554414934,10.6432914890851,10.2412018230029,10.3994010358877,5281239.9301141,0.0,1.0
2008-09-03,46.08,46.5,45.35,46.47,999200,10.1247496246293,10.2170324988121,9.96435320045441,10.2104408649419,4547582.67680973,0.0,1.0
2008-09-04,45.76,46.18,45.23,45.71,662100,10.0544388633472,10.14672173753,9.9379866649736,10.0434528068968,3013365.18246168,0.0,1.0
2008-09-05,44.73,45.5,43.5,45.4,1306400,9.82812610047024,9.99731136980541,9.55786911179199,9.97533925690474,5945718.58385131,0.0,1.0
2008-09-08,45.3,45.47,44.01,45.0,1052200,9.95336714400407,9.99071973593521,9.66992688758541,9.88745080530206,4788797.53056364,0.0,1.0
2008-09-09,44.17,45.51,44.17,45.51,1115200,9.70508226822649,9.99950858109548,9.70508226822649,9.99950858109548,5075524.6208749,0.0,1.0
2008-09-10,44.24,44.77,43.73,44.28,1470000,9.72046274725696,9.83691494563051,9.60840497146353,9.72925159241722,6690298.77392944,0.0,1.0
2008-09-11,43.57,44.36,43.23,43.41,751500,9.57324959082246,9.74682928273776,9.49854440696017,9.53809421018138,3420244.57728434,0.0,1.0
2008-09-12,42.67,43.86,42.4,43.35,838600,9.37550057471642,9.6369687182344,9.3161758698846,9.52491094244098,3816656.15769879,0.0,1.0
2008-09-15,41.81,42.75,41.01,42.27,801200,9.18654040377064,9.39307826503696,9.01076350056527,9.28761212311373,3646440.39297433,0.0,1.0
2008-09-16,41.62,42.5,40.84,41.19,754500,9.14479338925937,9.33814798278528,8.97341090863413,9.05031330378648,3433898.24825154,0.0,1.0
2008-09-17,39.49,41.61,39.19,41.45,902000,8.67678738447507,9.1425961779693,8.61087104577306,9.10744079732823,4105203.73747235,0.0,1.0
2008-09-18,39.47,40.2,37.82,39.84,1371400,8.67239296189494,8.83278938606984,8.30985309903386,8.75368977962742,6241548.12147404,0.0,1.0
2008-09-19,41.52,42.55,40.76,41.11,1439200,9.1228212763587,9.34913403923561,8.9558332183136,9.03273561346595,6550121.08533282,0.0,1.0
2008-09-22,40.39,41.58,40.27,41.58,676200,8.87453640058111,9.1360045440991,8.84816986510031,9.1360045440991,3077537.43600754,0.0,1.0
2008-09-23,41.09,41.49,39.9,40.2,1453500,9.02834119088581,9.1162296424885,8.76687304736782,8.83278938606984,6615203.58360983,0.0,1.0
2008-09-24,41.01,41.54,40.6,41.46,970900,9.01076350056527,9.12721569893883,8.92067783767252,9.1096380086183,4418783.04735245,0.0,1.0
2008-09-25,41.4,42.21,41.01,41.26,1174200,9.09645474087789,9.27442885537333,9.01076350056527,9.06569378281695,5344046.81656323,0.0,1.0
2008-09-26,40.05,40.97,39.8,40.92,850700,8.79983121671883,9.00197465540501,8.74490093446715,8.99098859895467,3871725.96393318,0.0,1.0
2008-09-29,38.62,40.15,38.2,39.99,774700,8.48563000223923,8.8218033296195,8.39334712805641,8.78664794897843,3525832.96609737,0.0,1.0
2008-09-30,39.52,39.6,38.19,39.0,1093700,8.68337901834527,8.70095670866581,8.39114991676635,8.56912403126178,4977673.31227662,0.0,1.0
2008-10-01,38.93,39.49,38.42,39.4,524900,8.55374355223131,8.67678738447507,8.44168577643789,8.65701248286447,2388937.29689494,0.0,1.0
2008-10-02,37.99,38.8,37.73,38.8,903500,8.347205690965,8.52517980546044,8.29007819742326,8.52517980546044,4112030.57295595,0.0,1.0
2008-10-03,37.36,38.75,37.36,38.12,678400,8.20878137969077,8.5141937490101,8.20878137969077,8.37576943773588,3087550.12805016,0.0,1.0
2008-10-06,36.44,37.79,35.0,37.26,1172500,8.0066379410046,8.30326146516366,7.69023951523493,8.1868092667901,5336309.73634848,0.0,1.0
2008-10-07,34.31,36.92,34.31,36.92,948900,7.5386319362203,8.11210408292782,7.5386319362203,8.11210408292782,4318656.12692629,0.0,1.0
2008-10-08,33.91,35.55,33.34,34.31,1381300,7.45074348461762,7.81108613618862,7.32550244108379,7.5386319362203,6286605.2356658,0.0,1.0
2008-10-09,30.65,34.74,30.12,33.81,1432900,6.73445260405573,7.63311202169319,6.61800040568218,7.42877137171695,6521448.3763017,0.0,1.0
2008-10-10,27.55,30.12,27.0,29.45,2332800,6.05331710413493,6.61800040568218,5.93247048318123,6.47078724924768,10617094.544097,0.0,1.0
2008-10-13,30.17,30.38,28.99,28.99,282200,6.62898646213251,6.67512789922392,6.36971552990459,6.36971552990459,1284355.31564822,0.0,1.0
2008-10-14,30.85,31.78,30.33,31.45,1079900,6.77839682985708,6.98273747983332,6.66414184277359,6.9102295072611,4914866.42582748,0.0,1.0
2008-10-15,28.52,31.02,28.27,31.02,670200,6.26644659927144,6.81574942178822,6.21151631701976,6.81574942178822,3050230.09407313,0.0,1.0
2008-10-16,30.24,30.25,27.26,28.87,979100,6.64436694116298,6.64656415245305,5.98959797672298,6.34334899442379,4456103.08132947,0.0,1.0
2008-10-17,29.05,30.505,28.82,30.505,626800,6.38289879764499,6.70259304034976,6.33236293797345,6.70259304034976,2852706.98741427,0.0,1.0
2008-10-20,30.45,30.45,29.05,29.55,324700,6.69050837825439,6.69050837825439,6.38289879764499,6.49275936214835,1477782.32101693,0.0,1.0
2008-10-21,30.21,30.8,29.83,30.45,515000,6.63777530729278,6.76741077340674,6.55428127827023,6.69050837825439,2343880.18270317,0.0,1.0
2008-10-22,28.24,30.07,27.23,30.07,786600,6.20492468314956,6.60701434923184,5.98300634285278,6.60701434923184,3579992.52760061,0.0,1.0
2008-10-23,24.73,28.5,23.35,28.5,2680000,5.433703520336,6.2620521766913,5.13048836230673,6.2620521766913,12197279.397368,0.0,1.0
2008-10-24,21.41,24.08,21.41,24.08,1622700,4.70422937203371,5.29088478648163,4.70422937203371,5.29088478648163,7385270.62616007,0.0,1.0
2008-10-27,20.38,21.11,19.7,21.01,1897700,4.4779166091568,4.6383130333317,4.32850624143223,4.61634092043103,8636857.131487,0.0,1.0
2008-10-28,24.46,24.5,20.415,20.64,1796700,5.37437881550419,5.38316766066445,4.48560684867203,4.53504410269854,8177183.54225783,0.0,1.0
2008-10-29,24.48,25.44,23.54,23.95,860700,5.37877323808432,5.58970552193076,5.17223537681801,5.26232103971076,3917238.20049052,0.0,1.0
2008-10-30,23.46,25.83,23.15,25.12,1092300,5.15465768649747,5.67539676224338,5.08654413650539,5.51939476064862,4971301.59915859,0.0,1.0
2008-10-31,24.43,24.56,22.15,23.73,1237600,5.36778718163398,5.39635092840486,4.86682300749868,5.21398239132929,5632594.39633679,0.0,1.0
2008-11-03,25.45,26.0,24.18,24.43,1312100,5.59190273322083,5.71274935417452,5.31285689938231,5.36778718163398,5971660.55868899,0.0,1.0
2008-11-04,19.46,20.87,17.23,20.59,4983500,4.27577317047062,4.58557996237009,3.78579505278565,4.52405804624821,22681023.088352,0.0,1.0
2008-11-05,19.7,20.45,18.98,19.39,1957200,4.32850624143223,4.49329708818727,4.1703070285474,4.26039269144015,8907654.9390032,0.0,1.0
2008-11-06,19.86,20.32,18.93,19.98,1519700,4.36366162207331,4.4647333414164,4.15932097209707,4.39002815755411,6916494.58961943,0.0,1.0
2008-11-07,20.17,20.47,19.87,20.05,1245300,4.43177517206539,4.4976915107674,4.36585883336337,4.40540863658458,5667638.81848594,0.0,1.0
2008-11-10,19.78,20.77,19.28,20.5,957800,4.34608393175277,4.56360784946942,4.23622336724941,4.5042831446376,4359162.01746233,0.0,1.0
2008-11-11,18.55,19.51,18.51,19.51,1433100,4.07582694307451,4.28675922692096,4.06703809791425,4.28675922692096,6522358.62103285,0.0,1.0
2008-11-12,17.43,18.57,17.35,18.19,1336900,3.829739278587,4.08022136565465,3.81216158826646,3.9967273366321,6084530.9053512,0.0,1.0
2008-11-13,18.95,19.11,16.6,17.75,1576700,4.1637153946772,4.19887077531827,3.64737074151143,3.90005003986914,7175914.33799629,0.0,1.0
2008-11-14,17.56,18.74,17.47,18.71,1186800,3.85830302535787,4.11757395758579,3.83852812374727,4.11098232371559,5401392.23462548,0.0,1.0
2008-11-17,16.31,17.63,16.3,17.61,1194300,3.58365161409948,3.87368350438834,3.58145440280941,3.8692890818082,5435526.41204349,0.0,1.0
2008-11-18,16.56,17.0,16.12,16.52,1065800,3.63858189635116,3.73525919311411,3.5419045995882,3.62979305119089,4850694.17228163,0.0,1.0
2008-11-19,15.5,16.73,15.41,16.73,1837200,3.40567749960404,3.6759344882823,3.38590259799344,3.6759344882823,8361508.10031508,0.0,1.0
2008-11-20,15.04,15.9,14.8,15.4,1717600,3.30460578026095,3.49356595120673,3.25187270929934,3.38370538670337,7817181.75108926,0.0,1.0
2008-11-21,15.29,15.56,14.47,15.25,1273700,3.40348028831397,3.46358098666877,3.22095224145868,3.3945764811503,5722046.65526285,0.2,1.0
2008-11-24,16.21,16.59,15.33,15.78,917500,3.60826785307845,3.69285402113334,3.41238409547765,3.51255192606897,4121832.30447017,0.0,1.0
2008-11-25,16.81,17.19,16.29,16.29,1128600,3.74182496053355,3.82641112858844,3.6260754674058,3.6260754674058,5070190.66901911,0.0,1.0
2008-11-26,18.6,18.9,16.33,16.33,901200,4.14027033110791,4.20704888483546,3.63497927456947,3.63497927456947,4048605.20194934,0.0,1.0
2008-11-28,17.78,18.46,17.4,18.32,711000,3.95774228425261,4.10910700603505,3.87315611619772,4.0779436809622,3194139.25719705,0.0,1.0
2008-12-01,16.74,17.3,16.63,17.26,889600,3.72624329799712,3.85089659828854,3.70175782829702,3.84199279112487,3996492.66273206,0.0,1.0
2008-12-02,17.48,17.639,16.71,17.44,1125800,3.89096373052507,3.92635636400067,3.71956544262436,3.88205992336139,5057611.78024253,0.0,1.0
2008-12-03,17.15,17.38,16.21,16.77,812400,3.81750732142477,3.86870421261588,3.60826785307845,3.73292115336987,3649674.72932051,0.0,1.0
2008-12-04,16.56,17.43,16.26,16.9,507300,3.68617616576059,3.87983397157048,3.61939761203304,3.76185852665181,2279025.09870051,0.0,1.0
2008-12-05,17.83,17.83,16.08,16.47,570800,3.9688720432072,3.9688720432072,3.57933047979651,3.66614259964233,2564296.32631235,0.0,1.0
2008-12-08,18.52,19.19,18.29,18.33,840500,4.12246271678056,4.27160148677208,4.07126582558944,4.08016963275312,3775912.8631141,0.0,1.0
2008-12-09,18.45,19.0,17.64,18.19,872500,4.10688105424413,4.22930840274464,3.92657895917976,4.04900630768026,3919671.59198935,0.0,1.0
2008-12-10,18.61,19.01,18.147,18.47,623600,4.14249628289883,4.23153435453556,4.03943471497931,4.11133295782597,2801498.22895651,0.0,1.0
2008-12-11,17.37,18.71,17.0,18.57,1069300,3.86647826082497,4.16475580080801,3.78411804456099,4.13359247573515,4803787.77457216,0.0,1.0
2008-12-12,17.27,17.51,16.56,17.1,629500,3.84421874291578,3.89764158589782,3.68617616576059,3.80637756247017,2828003.74459289,0.0,1.0
2008-12-15,16.89,17.45,16.63,17.14,701400,3.75963257486089,3.88428587515231,3.70175782829702,3.81528136963385,3151011.63853448,0.0,1.0
2008-12-16,17.38,17.57,16.74,16.85,1638700,3.86870421261588,3.91099729664333,3.72624329799712,3.75072876769722,7361794.65649622,0.0,1.0
2008-12-17,18.8,19.03,17.17,17.25,1728300,4.18478936692627,4.23598625811739,3.8219592250066,3.83976683933395,7764319.09734693,0.0,1.0
2008-12-18,19.24,20.0,18.75,18.75,1515600,4.28273124572668,4.45190358183646,4.17365960797168,4.17365960797168,6808772.79635421,0.0,1.0
2008-12-19,18.85,19.86,18.28,19.25,880700,4.19591912588086,4.42074025676361,4.06903987379853,4.28495719751759,3956509.76626364,0.0,1.0
2008-12-22,19.55,19.96,18.63,18.63,793800,4.35173575124514,4.44299977467279,4.14694818648066,4.14694818648066,3566114.96816177,0.0,1.0
2008-12-23,19.51,19.91,19.03,19.42,887500,4.34283194408147,4.4318700157182,4.23598625811739,4.3227983779632,3987058.49614962,0.0,1.0
2008-12-24,19.48,19.8,18.97,19.28,279600,4.33615408870871,4.4073845460181,4.22263054737188,4.29163505289035,1256091.89354753,0.0,1.0
2008-12-26,20.29,20.43,19.39,19.57,281000,4.51645618377309,4.54761950884595,4.31612052259045,4.35618765482698,1262381.33793582,0.0,1.0
2008-12-29,20.37,20.4,19.8,20.13,770600,4.53426379810044,4.54094165347319,4.4073845460181,4.4808409551184,3461889.88972721,0.0,1.0
2008-12-30,20.61,20.74,20.15,20.57,666900,4.58768664108247,4.61662401436441,4.48529285870023,4.5787828339188,2996021.75896584,0.0,1.0
2008-12-31,21.68,21.79,20.69,20.87,753700,4.82586348271072,4.85034895241082,4.60549425540982,4.64556138764635,3385967.31103997,0.0,1.0
2009-01-02,21.75,21.89,20.97,21.7,774800,4.84144514524715,4.87260847032001,4.66782090555553,4.83031538629256,3480758.22289209,0.0,1.0
2009-01-05,22.4,22.51,21.03,21.42,786400,4.98613201165684,5.01061748135694,4.68117661630104,4.76798873614685,3532870.76210936,0.0,1.0
2009-01-06,23.0,23.46,22.3,22.48,744700,5.11968911911193,5.22208290149417,4.96387249374765,5.00393962598418,3345535.1685438,0.0,1.0
2009-01-07,22.17,22.95,21.74,22.95,639500,4.93493512046572,5.10855936015734,4.83921919345623,5.10855936015734,2872928.3473664,0.0,1.0
2009-01-08,22.39,22.5,21.17,22.28,449400,4.98390605986592,5.00839152956602,4.71233994137389,4.95942059016582,2018911.64864185,0.0,1.0
2009-01-09,22.0,22.82,21.73,22.45,466600,4.89709394002011,5.0796219868754,4.83699324166531,4.99726177061143,2096181.9654123,0.0,1.0
2009-01-12,21.86,22.0,21.32,21.96,568000,4.86593061494725,4.89709394002011,4.74572921823767,4.88819013285643,2551717.43753576,0.0,1.0
2009-01-13,21.5,21.89,21.23,21.69,510800,4.7857963504742,4.87260847032001,4.7256956521194,4.82808943450164,2294748.70967124,0.0,1.0
2009-01-14,21.13,21.52,20.65,21.16,630200,4.70343613421022,4.79024825405603,4.59659044824615,4.71011398958298,2831148.46678703,0.0,1.0
2009-01-15,21.02,21.29,20.1,21.0,652800,4.67895066451012,4.73905136286491,4.47416309974564,4.67449876092828,2932678.06905518,0.0,1.0
2009-01-16,21.04,21.64,20.5004,21.15,636100,4.68340256809196,4.81695967554705,4.56329020945401,4.70788803779206,2857653.98242341,0.0,1.0
2009-01-20,19.6,21.19,19.47,20.78,618100,4.36286551019973,4.71679184495573,4.33392813691779,4.62552782152808,2776789.69743108,0.0,1.0
2009-01-21,20.77,20.84,19.75,19.87,600100,4.62330186973716,4.63888353227359,4.3962547870635,4.42296620855452,2695925.41243875,0.0,1.0
2009-01-22,19.94,20.5,19.64,20.43,528000,4.43854787109095,4.56320117138237,4.37176931736341,4.54761950884595,2372019.02644169,0.0,1.0
2009-01-23,20.0,20.3,19.15,19.53,621500,4.45190358183646,4.51868213556401,4.26269767960841,4.3472838476633,2792064.06237407,0.0,1.0
2009-01-26,19.81,20.44,19.7,20.03,457600,4.40961049780901,4.54984546063686,4.38512502810891,4.45858143720922,2055749.82291613,0.0,1.0
2009-01-27,20.53,20.88,19.74,19.8,515100,4.56987902675513,4.64778733943727,4.39402883527259,4.4073845460181,2314066.28886385,0.0,1.0
2009-01-28,20.99,21.08,20.53,20.53,384400,4.67227280913737,4.69230637525563,4.56987902675513,4.56987902675513,1726901.73061399,0.0,1.0
2009-01-29,20.49,21.01,20.21,21.01,533800,4.56097521959145,4.6767247127192,4.49864856944574,4.6767247127192,2398075.29605033,0.0,1.0
2009-01-30,20.51,20.95,20.12,20.85,936600,4.56542712317329,4.66336900197369,4.47861500332748,4.64110948406451,4207638.29576759,0.0,1.0
2009-02-02,20.5,20.86,20.29,20.41,397200,4.56320117138237,4.64333543585543,4.51645618377309,4.54316760526411,1784405.22216409,0.0,1.0
2009-02-03,20.91,21.05,20.27,20.5,427500,4.65446519481002,4.68562851988288,4.51200428019125,4.56320117138237,1920526.76856785,0.0,1.0
2009-02-04,21.03,21.88,20.91,20.92,352500,4.68117661630104,4.87038251852909,4.65446519481002,4.65669114660094,1583592.24776647,0.0,1.0
2009-02-05,20.68,21.1,20.37,20.98,1032200,4.6032683036189,4.69675827883747,4.53426379810044,4.67004685734645,4637117.49828241,0.0,1.0
2009-02-06,21.03,21.4,20.63,20.82,421600,4.68117661630104,4.76353683256501,4.59213854466431,4.63443162869176,1894021.25293147,0.0,1.0
2009-02-09,20.92,21.24,20.88,21.03,355700,4.65669114660094,4.72792160391032,4.64778733943727,4.68117661630104,1597968.120654,0.0,1.0
2009-02-10,20.6,20.96,20.21,20.77,435100,4.58546068929155,4.66559495376461,4.49864856944574,4.62330186973716,1954669.46667572,0.0,1.0
2009-02-11,20.65,20.93,20.49,20.6,334300,4.59659044824615,4.65891709839186,4.56097521959145,4.58546068929155,1501829.47071867,0.0,1.0
2009-02-12,21.19,21.27,20.03,20.55,648200,4.71679184495573,4.73459945928308,4.45858143720922,4.57433093033696,2912012.75177936,0.0,1.0
2009-02-13,20.69,21.22,20.5,20.97,389400,4.60549425540982,4.72346970032848,4.56320117138237,4.66782090555553,1749364.03200075,0.0,1.0
2009-02-17,19.71,20.18,19.6,20.08,405100,4.38735097989983,4.49197071407299,4.36286551019973,4.46971119616381,1819895.65835517,0.0,1.0
2009-02-18,20.18,20.35,19.37,19.72,442200,4.49197071407299,4.5298118945186,4.31166861900861,4.38957693169075,1986565.93464492,0.0,1.0
2009-02-19,19.22,20.4295,19.09,20.3,747400,4.27827934214484,4.5475082112564,4.2493419688629,4.51868213556401,3357664.81129265,0.0,1.0
2009-02-20,19.27,19.5,18.77,19.01,600900,4.28940910109943,4.34060599229055,4.17811151155352,4.23153435453556,2699519.38066063,0.0,1.0
2009-02-23,18.13,19.5,18.03,19.46,907700,4.03565059693475,4.34060599229055,4.01339107902557,4.33170218512688,4077806.19375213,0.0,1.0
2009-02-24,18.33,18.6,18.0,18.11,815600,4.08016963275312,4.14027033110791,4.00671322365281,4.03119869335292,3664050.60220803,0.0,1.0
2009-02-25,14.52,17.49,14.11,17.49,3875800,3.23208200041327,3.89318968231599,3.14081797698562,3.89318968231599,17411877.5429597,0.0,1.0
2009-02-26,14.62,15.84,14.6,14.6,1395600,3.25434151832245,3.52590763681448,3.24988961474062,3.24988961474062,6269677.56307202,0.0,1.0
2009-02-27,13.64,14.42,13.2,14.42,2315600,3.08071727863083,3.25688732828861,2.9813393019008,3.25688732828861,10252412.3908044,0.2,1.0
2009-03-02,13.33,13.48,13.05,13.27,1500800,3.01070097684377,3.04457983254718,2.94746044619739,2.9971494345624,6644852.52898569,0.0,1.0
2009-03-03,14.01,14.11,13.55,13.58,1232700,3.16428512269926,3.18687102650154,3.06038996520878,3.06716573634946,5457828.96620514,0.0,1.0
2009-03-04,13.99,14.34,13.95,14.03,822500,3.15976794193881,3.23881860524678,3.15073358041789,3.16880230345972,3641651.92236856,0.0,1.0
2009-03-05,12.8,13.765,12.73,13.68,769500,2.89099568669169,3.10894965838368,2.87518555403009,3.08975164015174,3406992.28481776,0.0,1.0
2009-03-06,12.94,13.28,12.53,12.86,1208700,2.92261595201488,2.99940802494263,2.83001374642554,2.90454722897306,5351567.9982576,0.0,1.0
2009-03-09,12.28,12.89,12.12,12.87,710800,2.77354898691984,2.91132300011374,2.73741154083619,2.90680581935328,3147095.66737942,0.0,1.0
2009-03-10,12.62,12.96,12.4,12.4,916700,2.85034105984759,2.92713313277534,2.80065207148257,2.80065207148257,4058726.22156262,0.0,1.0
2009-03-11,13.24,13.36,12.57,12.6,1327900,2.99037366342172,3.01747674798445,2.83904810794645,2.84582387908713,5879330.80573034,0.0,1.0
2009-03-12,13.41,13.81,13.03,13.22,1152200,3.02876969988559,3.11911331509471,2.94294326543693,2.98585648266126,5101411.96954778,0.0,1.0
2009-03-13,14.04,14.17,13.4,13.59,1331600,3.17106089383995,3.20042256878291,3.02651110950536,3.06942432672969,5895712.70495558,0.0,1.0
2009-03-16,13.66,14.3098,13.57,14.0,495100,3.08523445939129,3.23199766229849,3.06490714596924,3.16202653231903,2192075.21795097,0.0,1.0
2009-03-17,13.48,13.74,13.2,13.68,620800,3.04457983254718,3.10330318243311,2.9813393019008,3.08975164015174,2748617.03757618,0.0,1.0
2009-03-18,13.64,13.75,13.3,13.45,683300,3.08071727863083,3.10556177281334,3.00392520570308,3.0378040614065,3025338.30827287,0.0,1.0
2009-03-19,14.04,14.11,13.65,13.84,570900,3.17106089383995,3.18687102650154,3.08297586901106,3.12588908623539,2527682.77505192,0.0,1.0
2009-03-20,13.51,14.0,13.11,13.97,854600,3.05135560368787,3.16202653231903,2.96101198847875,3.15525076117835,3783775.96699838,0.0,1.0
2009-03-23,14.79,14.8,13.62,13.62,719100,3.34045517235704,3.34271376273727,3.07620009787037,3.07620009787037,3183844.25212794,0.0,1.0
2009-03-24,14.45,14.79,14.31,14.72,824500,3.26366309942929,3.34045517235704,3.2320428341061,3.32464503969544,3650507.00303085,0.0,1.0
2009-03-25,15.44,15.55,14.54,14.68,915700,3.48726354707185,3.51210804125436,3.28399041285134,3.31561067817453,4054298.68123148,0.0,1.0
2009-03-26,16.41,16.5,15.4,15.85,1130100,3.70634681395395,3.726674127376,3.47822918555094,3.57986575266119,5003563.32822944,0.0,1.0
2009-03-27,15.8,16.38,15.78,16.33,706300,3.56857280076005,3.69957104281327,3.5640556199996,3.68827809091213,3127171.73588926,0.0,1.0
2009-03-30,14.98,15.51,14.73,15.4,645000,3.38336838958137,3.50307367973344,3.32690363007567,3.47822918555094,2855763.51358993,0.0,1.0
2009-03-31,14.98,15.32,14.88,15.28,971800,3.38336838958137,3.46016046250912,3.36078248577909,3.4511261009882,4302683.69380883,0.0,1.0
2009-04-01,15.82,15.89,14.71,14.88,784500,3.57308998152051,3.5889001141821,3.32238644931521,3.36078248577909,3473405.38978497,0.0,1.0
2009-04-02,17.02,17.11,16.07,16.14,958600,3.84412082714785,3.86444814056991,3.62955474102621,3.6453648736878,4244240.1614377,0.0,1.0
2009-04-03,17.15,17.23,16.8,17.02,536000,3.87348250209082,3.89155122513264,3.79443183878284,3.84412082714785,2373161.61749489,0.0,1.0
2009-04-06,17.18,17.55,16.83,17.15,796100,3.8802582732315,3.96382611729993,3.80120760992352,3.87348250209082,3524764.85762627,0.0,1.0
2009-04-07,16.39,17.01,16.39,16.95,688600,3.7018296331935,3.84186223676763,3.7018296331935,3.82831069448626,3048804.27202795,0.0,1.0
2009-04-08,16.48,16.61,15.86,16.43,622500,3.72215694661555,3.75151862155851,3.58212434304142,3.71086399471441,2756143.85613912,0.0,1.0
2009-04-09,17.64,17.75,16.8,16.81,611100,3.98415343072198,4.00899792490449,3.79443183878284,3.79669042916307,2705669.89636405,0.0,1.0
2009-04-13,18.58,18.82,17.3001,17.63,891600,4.1964609264634,4.25066709558887,3.90738394369804,3.98189484034176,3947594.95925083,0.0,1.0
2009-04-14,18.8,18.95,18.02,18.56,1059100,4.24614991482842,4.28002877053184,4.06997986517064,4.19194374570295,4689207.96471798,0.0,1.0
2009-04-15,17.99,18.93,17.65,18.57,928400,4.06320409402996,4.27551158977138,3.98641202110221,4.19420233608318,4110528.44343704,0.0,1.0
2009-04-16,18.24,18.68,17.81,17.99,952100,4.11966885353566,4.21904683026568,4.02254946718586,4.06320409402996,4215461.14928523,0.0,1.0
2009-04-17,18.63,18.79,18.04,18.15,543700,4.20775387836454,4.24389132444819,4.0744970459311,4.09934154011361,2407253.67804473,0.0,1.0
2009-04-20,17.38,18.53,17.37,18.53,764900,3.92543008083606,4.18516797456227,3.92317149045583,4.18516797456227,3386625.59929448,0.0,1.0
2009-04-21,18.02,18.06,17.24,17.24,564500,4.06997986517064,4.07901422669155,3.89380981551287,3.89380981551287,2499346.51693259,0.0,1.0
2009-04-22,18.59,18.88,17.6,18.01,993500,4.19871951684363,4.26421863787024,3.97511906920107,4.06772127479042,4398761.31899473,0.0,1.0
2009-04-23,19.83,19.95,18.38,18.49,1284700,4.47878472399189,4.50588780855462,4.15128911885885,4.17613361304135,5688061.06342479,0.0,1.0
2009-04-24,20.83,21.01,19.62,19.89,1197300,4.70464376201468,4.74529838885878,4.4313543260071,4.49233626627326,5301094.03848252,0.0,1.0
2009-04-27,19.17,20.58,19.1,20.47,1699400,4.32971775889685,4.64817900250898,4.31390762623525,4.62333450832647,7524162.03875152,0.0,1.0
2009-04-28,18.59,19.57,18.51,19.12,1256500,4.19871951684363,4.42006137410596,4.18065079380181,4.31842480699571,5563204.42608644,0.0,1.0
2009-04-29,20.09,20.68,18.77,18.94,1179900,4.53750807387781,4.67076490631126,4.23937414368773,4.27777018015161,5224054.83672057,0.0,1.0
2009-04-30,19.82,20.72,19.8,20.5,914900,4.47652613361166,4.67979926783217,4.47200895285121,4.63011027946716,4050756.64896656,0.0,1.0
2009-05-01,20.31,20.45,19.775,19.775,949000,4.58719706224283,4.61881732756602,4.46636247690064,4.46636247690064,4201735.77425868,0.0,1.0
2009-05-04,22.9,23.22,20.6,20.6,2290100,5.17217197072185,5.24444686288914,4.65269618326944,4.65269618326944,10139510.1123602,0.0,1.0
2009-05-05,24.5,25.8,23.15,25.4,3158900,5.53354643155831,5.82716318098794,5.22863673022755,5.73681956577882,13986157.1520608,0.0,1.0
2009-05-06,25.31,25.7,24.11,24.66,1002700,5.71649225235677,5.80457727718566,5.44546140672942,5.56968387764196,4439494.69004128,0.0,1.0
2009-05-07,25.08,25.99,24.66,25.66,1200400,5.66454467361153,5.87007639821226,5.56968387764196,5.79554291566475,5314819.41350908,0.0,1.0
2009-05-08,26.22,26.62,25.41,25.61,866700,5.92202397695751,6.01236759216662,5.73907815615905,5.7842499637636,3837349.20500526,0.0,1.0
2009-05-11,25.87,26.21,25.64,25.64,569300,5.84297331364953,5.91976538657728,5.79102573490429,5.79102573490429,2520598.71052209,0.0,1.0
2009-05-12,26.07,26.26,25.65,26.15,621100,5.88814512125409,5.93105833847842,5.79328432528452,5.90621384429591,2749945.29967551,0.0,1.0
2009-05-13,24.95,25.88,24.73,25.88,1169500,5.63518299866857,5.84523190402976,5.58549401030355,5.84523190402976,5178008.41727663,0.0,1.0
2009-05-14,25.53,25.64,24.69,24.73,744900,5.76618124072178,5.79102573490429,5.57645964878264,5.58549401030355,3298074.79267154,0.0,1.0
2009-05-15,25.92,26.41,25.53,25.53,581200,5.85426626555067,5.96493719418184,5.76618124072178,5.76618124072178,2573286.44046274,0.0,1.0
2009-05-18,26.85,26.86,25.81,26.0,624100,6.06431517091186,6.06657376129209,5.82942177136816,5.87233498859249,2763227.92066896,0.0,1.0
2009-05-19,27.26,27.33,26.29,26.73,578700,6.15691737650121,6.1727275091628,5.9378341096191,6.03721208634913,2562217.58963487,0.0,1.0
2009-05-20,27.8,28.33,27.215,27.56,666500,6.32405306463807,6.44461954392793,6.19097496957284,6.26945692307285,2929877.37620453,0.2,1.0
2009-05-21,27.25,27.71,26.84,27.43,512400,6.19893690688444,6.30357951155111,6.10566849837719,6.23988401305835,2252466.86806782,0.0,1.0
2009-05-22,27.88,28.26,27.1,27.24,489100,6.34225177849314,6.42869566930474,6.16481431840617,6.19666206765255,2150042.04756434,0.0,1.0
2009-05-26,28.4,28.91,27.33,27.51,645600,6.46054341855112,6.57656021937721,6.21713562073951,6.25808272691343,2838002.75180442,0.0,1.0
2009-05-27,28.63,28.94,28.08,28.25,598000,6.51286472088446,6.58338473707287,6.38774856313083,6.42642083007286,2628757.1957544,0.0,1.0
2009-05-28,28.56,29.32,28.26,28.85,540900,6.49694084626127,6.66982862788447,6.42869566930474,6.56291118398591,2377750.44679524,0.0,1.0
2009-05-29,29.21,29.21,28.31,28.66,723300,6.64480539633374,6.64480539633374,6.44006986546416,6.51968923858011,3179565.35065077,0.0,1.0
2009-06-01,30.16,30.47,29.21,29.21,783100,6.86091512336274,6.93143513955115,6.64480539633374,6.64480539633374,3442441.07022621,0.0,1.0
2009-06-02,30.47,30.9,29.8,30.06,914400,6.93143513955115,7.02925322652217,6.77902091101491,6.8381667310439,4019624.71538098,0.0,1.0
2009-06-03,30.3,30.58,29.87,30.34,854500,6.89276287260912,6.95645837110188,6.7949447856381,6.90186222953665,3756309.40430123,0.0,1.0
2009-06-04,30.46,30.54,29.44,30.23,676800,6.92916030031926,6.94735901417434,6.69712669866708,6.87683899798593,2975155.30114813,0.0,1.0
2009-06-05,30.73,31.04,29.77,30.93,491600,6.99058095958014,7.06110097576855,6.77219639331926,7.03607774421782,2161031.83517201,0.0,1.0
2009-06-08,30.09,30.75,29.75,30.75,595600,6.84499124873955,6.99513063804391,6.76764671485549,6.99513063804391,2618206.99965104,0.0,1.0
2009-06-09,30.92,31.11,30.08,30.26,675800,7.03380290498594,7.07702485039174,6.84271640950767,6.88366351568158,2970759.38610506,0.0,1.0
2009-06-10,30.7,31.39,30.14,31.25,685500,6.98375644188449,7.1407203488845,6.85636544489897,7.10887259963812,3013399.76202281,0.0,1.0
2009-06-11,30.13,31.07,30.005,30.87,600200,6.85409060566709,7.0679254934642,6.82565511526853,7.02242870882652,2638428.20884915,0.0,1.0
2009-06-12,31.22,31.45,29.8384,30.22,659900,7.10204808194246,7.1543693842758,6.78775629366534,6.87456415875404,2900864.33692029,0.0,1.0
2009-06-15,29.76,31.11,29.7,31.11,527900,6.76992155408737,7.07702485039174,6.75627251869607,7.07702485039174,2320603.55123537,0.0,1.0
2009-06-16,28.5,30.0,28.35,29.66,622100,6.48329181086996,6.82451769565259,6.4491692223917,6.74717316176853,2734698.74829233,0.0,1.0
2009-06-17,27.75,28.69,27.39,28.69,881800,6.31267886847865,6.52651375627576,6.23078465613082,6.52651375627576,3876317.88497697,0.0,1.0
2009-06-18,28.82,28.82,27.1,27.75,674900,6.55608666629026,6.55608666629026,6.16481431840617,6.31267886847865,2966803.0625663,0.0,1.0
2009-06-19,29.04,29.69,28.82,28.95,358900,6.60613312939171,6.75399767946418,6.55608666629026,6.58565957630475,1577693.90895695,0.0,1.0
2009-06-22,28.08,28.67,27.78,28.67,622600,6.38774856313083,6.52196407781199,6.3195033861743,6.52196407781199,2736896.70581386,0.0,1.0
2009-06-23,27.48,28.73,27.25,28.46,483900,6.25125820921777,6.5356131132033,6.19893690688444,6.47419245394243,2127183.28934039,0.0,1.0
2009-06-24,27.85,28.13,27.43,27.5,538200,6.33542726079749,6.39912275929025,6.23988401305835,6.25580788768154,2365881.47617896,0.0,1.0
2009-06-25,30.14,30.14,27.8,27.9,761100,6.85636544489897,6.85636544489897,6.32405306463807,6.34680145695691,3345730.93927872,0.0,1.0
2009-06-26,31.42,31.45,29.67,30.0,1076200,7.14754486658015,7.1543693842758,6.74944800100041,6.82451769565259,4730883.76934931,0.0,1.0
2009-06-29,31.26,31.76,30.9,31.4,946300,7.11114743887,7.22488940046421,7.02925322652217,7.14299518811638,4159854.40525483,0.0,1.0
2009-06-30,31.54,31.98,30.74,31.27,1102000,7.17484293736276,7.27493586356566,6.99285579881202,7.11342227810189,4844298.37746045,0.0,1.0
2009-07-01,31.85,31.95,31.29,31.64,549400,7.24536295355117,7.26811134587001,7.11797195656565,7.1975913296816,2415115.72466132,0.0,1.0
2009-07-02,30.63,31.61,30.3,31.44,603100,6.9678325672613,7.19076681198595,6.89276287260912,7.15209454504392,2651176.36247405,0.0,1.0
2009-07-06,30.51,30.73,29.8,30.58,722100,6.94053449647869,6.99058095958014,6.77902091101491,6.95645837110188,3174290.25259908,0.0,1.0
2009-07-07,30.18,30.57,29.86,30.29,786700,6.86546480182651,6.95418353186999,6.79266994640621,6.89048803337723,3458266.36438125,0.0,1.0
2009-07-08,30.44,30.46,29.91,30.38,793500,6.9246106218555,6.92916030031926,6.80404414256563,6.91096158646419,3488158.58667411,0.0,1.0
2009-07-09,30.21,30.49,29.88,30.39,752400,6.87228931952216,6.93598481801492,6.79721962486998,6.91323642569608,3307486.47840403,0.0,1.0
2009-07-10,29.37,30.71,28.92,29.85,921400,6.68120282404389,6.98603128111637,6.5788350586091,6.79039510717433,4050396.12068245,0.0,1.0
2009-07-13,29.85,30.29,29.33,29.61,590100,6.79039510717433,6.89048803337723,6.67210346711635,6.73579896560911,2594029.46691417,0.0,1.0
2009-07-14,30.68,30.947,30.03,30.03,650700,6.97920676342072,7.03994497091203,6.83134221334825,6.83134221334825,2860421.91852406,0.0,1.0
2009-07-15,32.49,32.53,30.99,31.34,828200,7.39095266439176,7.40005202131929,7.04972677960913,7.12934615272507,3640696.83866855,0.0,1.0
2009-07-16,32.54,32.87,32.22,32.41,457400,7.40232686055118,7.47739655520336,7.32953200513088,7.37275395053668,2010691.5406991,0.0,1.0
2009-07-17,31.7,32.9,31.55,32.7,410200,7.21124036507291,7.48422107289901,7.17711777659464,7.43872428826133,1803204.35066631,0.0,1.0
2009-07-20,32.27,32.86,31.97,32.27,438800,7.34090620129031,7.47512171597147,7.27266102433378,7.34090620129031,1928927.52089804,0.0,1.0
2009-07-21,32.09,32.84,31.44,32.79,445500,7.29995909511639,7.47057203750771,7.15209454504392,7.45919784134828,1958380.1516866,0.0,1.0
2009-07-22,31.63,32.16,31.43,31.63,453300,7.19531649044972,7.31588296973958,7.14981970581203,7.19531649044972,1992668.28902252,0.0,1.0
2009-07-23,32.39,32.99,31.43,32.01,617200,7.36820427207292,7.50469462598597,7.14981970581203,7.28176038126132,2713158.7645813,0.0,1.0
2009-07-24,32.43,32.63,31.89,32.19,350900,7.37730362900045,7.42280041363814,7.25446231047871,7.32270748743523,1542526.58861241,0.0,1.0
2009-07-27,32.0,32.56,31.45,32.56,345600,7.27948554202943,7.40687653901495,7.1543693842758,7.40687653901495,1519228.23888415,0.0,1.0
2009-07-28,32.47,32.8,31.62,32.0,713300,7.38640298592799,7.46147268058017,7.19304165121783,7.27948554202943,3135606.20022009,0.0,1.0
2009-07-29,31.61,32.43,31.215,32.0,828500,7.19076681198595,7.37730362900045,7.10091066232652,7.27948554202943,3642015.61318147,0.0,1.0
2009-07-30,33.57,33.99,31.85,31.91,842600,7.63663530143525,7.73217854917439,7.24536295355117,7.25901198894247,3703998.01528873,0.0,1.0
2009-07-31,34.41,34.93,33.7,33.77,835900,7.82772179691352,7.9460134369715,7.66620821144975,7.68213208607293,3674545.38450018,0.0,1.0
2009-08-03,35.77,35.87,33.96,34.8,1303700,8.13709993244978,8.15984832476862,7.72535403147873,7.91644052695701,5730954.44164718,0.0,1.0
2009-08-04,31.3,32.63,30.88,31.48,3278300,7.12024679579754,7.42280041363814,7.0247035480584,7.16119390197145,14411128.2856884,0.0,1.0
2009-08-05,32.06,32.16,30.7,31.47,1134000,7.29313457742074,7.31588296973958,6.98375644188449,7.15891906273957,4984967.65883861,0.0,1.0
2009-08-06,31.91,32.52,31.71,31.9,599800,7.25901198894247,7.39777718208741,7.21351520430479,7.25673714971059,2636669.84283192,0.0,1.0
2009-08-07,32.14,32.69,31.55,32.55,828200,7.31133329127581,7.43644944902944,7.17711777659464,7.40460169978306,3640696.83866855,0.0,1.0
2009-08-10,32.21,32.5,31.99,32.18,434300,7.327257165899,7.39322750362364,7.27721070279755,7.32043264820335,1909145.90320424,0.0,1.0
2009-08-11,31.92,32.08,31.5,32.0,537800,7.26128682817436,7.2976842558845,7.16574358043522,7.27948554202943,2364123.11016173,0.0,1.0
2009-08-12,32.97,33.05,31.5,31.71,720000,7.5001449475222,7.51834366137727,7.16574358043522,7.21351520430479,3165058.83100864,0.0,1.0
2009-08-13,33.28,33.3855,32.94,33.31,596800,7.57066496371061,7.59466451760699,7.49332042982655,7.57748948140626,2623482.09770272,0.0,1.0
2009-08-14,33.32,33.35,32.95,33.18,558000,7.57976432063815,7.5865888383338,7.49559526905843,7.54791657139177,2452920.5940317,0.0,1.0
2009-08-17,32.64,32.88,32.36,32.47,389500,7.42507525287002,7.47967139443524,7.36137975437726,7.38640298592799,1712208.90927482,0.0,1.0
2009-08-18,32.53,33.0,32.35,32.5,541100,7.40005202131929,7.50696946521785,7.35910491514538,7.39322750362364,2378629.62980386,0.0,1.0
2009-08-19,32.39,32.51,31.93,32.03,400300,7.36820427207292,7.39550234285552,7.26356166740624,7.28631005972508,1759684.79173994,0.0,1.0
2009-08-20,32.45,32.79,32.26,32.39,414800,7.38185330746422,7.45919784134828,7.33863136205842,7.36820427207292,1823425.55986442,0.0,1.0
2009-08-21,32.99,33.02,32.42,32.59,383100,7.50469462598597,7.51151914368162,7.37502878976857,7.4137010567106,1684075.05299918,0.0,1.0
2009-08-24,33.04,33.36,32.81,33.0,351700,7.51606882214539,7.58886367756568,7.46374751981205,7.50696946521785,1546043.32064686,0.0,1.0
2009-08-25,33.04,33.04,33.04,33.04,345400,7.51606882214539,7.51606882214539,7.51606882214539,7.51606882214539,1518349.05587554,0.0,1.0
2009-08-26,31.26,32.42,31.14,32.35,614600,7.15664422350769,7.42221387479588,7.12917150096063,7.40618811997676,2684553.73775496,0.2,1.0
2009-08-27,30.85,31.49,30.58,31.4,540000,7.06277908813858,7.20930027505621,7.00096546240771,7.18869573314591,2358703.25152567,0.0,1.0
2009-08-28,30.72,31.35,30.3,31.2,421500,7.03301697204594,7.17724876541798,6.93686244313125,7.14290786223416,1841098.92688532,0.0,1.0
2009-08-31,30.28,30.61,30.19,30.49,536200,6.93228365604007,7.00783364304447,6.91167911412978,6.98036092049742,2342104.96938531,0.0,1.0
2009-09-01,30.22,30.86,30.02,30.26,581800,6.91854729476655,7.06506848168417,6.87275942385479,6.9277048689489,2541284.3550697,0.0,1.0
2009-09-02,29.78,30.306,29.78,30.01,429800,6.81781397876068,6.9382360792586,6.81781397876068,6.8704700303092,1877353.06945506,0.0,1.0
2009-09-03,30.03,30.06,29.19,29.81,334500,6.87504881740038,6.88191699803714,6.682739759571,6.82468215939744,1461085.62525062,0.0,1.0
2009-09-04,30.31,30.41,29.84,30.2,337500,6.93915183667684,6.96204577213272,6.83155034003421,6.91396850767537,1474189.53220354,0.0,1.0
2009-09-08,31.08,31.45,30.1,30.4,636500,7.1154351396871,7.20014270087385,6.89107457221949,6.95975637858713,2780212.25851128,0.0,1.0
2009-09-09,32.1,32.46,30.78,31.01,609500,7.34895328133707,7.43137144897823,7.04675333331947,7.09940938486799,2662277.09593499,0.0,1.0
2009-09-10,32.67,32.76,31.95,31.95,300300,7.47944871343557,7.50005325534586,7.31461237815325,7.31461237815325,1311701.08598733,0.0,1.0
2009-09-11,31.93,32.75,31.57,32.74,459900,7.31003359106207,7.49776386180028,7.22761542342091,7.49547446825469,2008828.9358827,0.0,1.0
2009-09-14,32.14,32.24,31.42,31.56,365000,7.35811085551942,7.3810047909753,7.19327452023709,7.22532602987532,1594308.67927198,0.0,1.0
2009-09-15,32.23,32.3,31.79,31.96,369300,7.37871539742971,7.39474115224882,7.27798208142384,7.31690177169884,1613090.9459045,0.0,1.0
2009-09-16,34.04,34.13,32.24,32.45,856100,7.79309562918111,7.8137001710914,7.3810047909753,7.42908205543264,3739418.24746505,0.0,1.0
2009-09-17,32.68,34.34,32.57,33.95,653700,7.48173810698116,7.86177743554875,7.4565547779797,7.77249108727082,2855341.32504136,0.0,1.0
2009-09-18,33.3,33.33,32.43,33.07,244900,7.62368050680761,7.63054868744437,7.42450326834147,7.57102445525909,1069715.60425674,0.0,1.0
2009-09-21,32.99,33.3,31.69,31.69,283400,7.55270930689439,7.62368050680761,7.25508814596796,7.25508814596796,1237882.41015255,0.0,1.0
2009-09-22,32.68,33.05,32.13,33.05,584300,7.48173810698116,7.56644566816791,7.35582146197383,7.56644566816791,2552204.27753046,0.0,1.0
2009-09-23,32.39,32.85,32.29,32.67,362900,7.41534569415911,7.52065779725616,7.39245175870323,7.47944871343557,1585135.94440494,0.0,1.0
2009-09-24,31.84,32.84,31.54,32.58,369200,7.28942904915178,7.51836840371057,7.22074724278415,7.45884417152528,1612654.14900607,0.0,1.0
2009-09-25,31.89,32.01,31.38,31.47,200700,7.30087601687972,7.32834873942677,7.18411694605474,7.20472148796503,876651.375150375,0.0,1.0
2009-09-28,32.09,32.26,31.61,31.92,326600,7.34666388779148,7.38558357806647,7.23677299760326,7.30774419751648,1426578.6702746,0.0,1.0
2009-09-29,32.3,32.56,32.075,32.3,567400,7.39474115224882,7.45426538443411,7.3432297974731,7.39474115224882,2478385.60169568,0.0,1.0
2009-09-30,32.74,33.0,31.38,32.53,463300,7.49547446825469,7.55499870043997,7.18411694605474,7.44739720379734,2023680.03042934,0.0,1.0
2009-10-01,32.02,33.09,31.83,32.79,449300,7.33063813297236,7.57560324235027,7.28713965560619,7.50692143598263,1962528.46464905,0.0,1.0
2009-10-02,32.39,32.75,31.47,31.79,444300,7.41534569415911,7.49776386180028,7.20472148796503,7.27798208142384,1940688.61972751,0.0,1.0
2009-10-05,33.37,33.49,32.29,32.69,516300,7.63970626162673,7.66717898417378,7.39245175870323,7.48402750052675,2255182.3865976,0.0,1.0
2009-10-06,34.26,34.67,33.33,33.5,692600,7.84346228718405,7.93732742255315,7.63054868744437,7.66946837771937,3025255.31853089,0.0,1.0
2009-10-07,34.19,34.35,33.92,34.06,442400,7.82743653236493,7.86406682909434,7.76562290663406,7.79767441627229,1932389.47865733,0.0,1.0
2009-10-08,35.31,35.4,34.38,34.5,567000,8.08384860947077,8.10445315138106,7.8709350097311,7.89840773227815,2476638.41410196,0.0,1.0
2009-10-09,36.27,36.78,35.25,35.4,996600,8.30363038984721,8.42038946067219,8.07011224819725,8.10445315138106,4353117.88976016,0.0,1.0
2009-10-12,35.98,36.72,35.73,36.59,599100,8.23723797702516,8.40665309939866,8.18000313838546,8.37689098330602,2616850.2184982,0.0,1.0
2009-10-13,36.75,36.9,35.76,35.95,914400,8.41352128003543,8.44786218321924,8.18687131902223,8.2303697963884,3994070.83925014,0.0,1.0
2009-10-14,37.08,37.3,36.6,36.92,984800,8.48907126703982,8.53943792504276,8.37918037685161,8.45244097031042,4301575.85574534,0.0,1.0
2009-10-15,37.24,37.24,36.47,36.82,497800,8.52570156376923,8.52570156376923,8.34941826075896,8.42954703485454,2174374.96038793,0.0,1.0
2009-10-16,37.2,37.39,36.9201,37.14,454100,8.51654398958688,8.56004246695305,8.45246386424587,8.50280762831335,1983494.71577372,0.0,1.0
2009-10-19,37.17,37.57,36.74,37.15,448200,8.50967580895012,8.60125155077363,8.41123188648984,8.50509702185894,1957723.69876631,0.0,1.0
2009-10-20,38.42,38.49,37.17,37.17,1132000,8.7958500021486,8.81187575696772,8.50967580895012,8.50967580895012,4944540.8902353,0.0,1.0
2009-10-21,38.29,39.19,38.2,38.47,635500,8.76608788605596,8.97213330515886,8.74548334414567,8.80729696987654,2775844.28952697,0.0,1.0
2009-10-22,38.55,38.74,38.0,38.16,556200,8.82561211824124,8.86911059560741,8.69969547323391,8.73632576996332,2429464.34907144,0.0,1.0
2009-10-23,38.0,38.49,37.8,38.44,557400,8.69969547323391,8.81187575696772,8.65390760232215,8.80042878923978,2434705.91185261,0.0,1.0
2009-10-26,37.24,38.82,37.18,38.23,630000,8.52570156376923,8.88742574397211,8.5119652024957,8.75235152478243,2751820.46011329,0.0,1.0
2009-10-27,35.87,37.306,35.73,37.24,708100,8.21205464802369,8.54081156117011,8.18000313838546,8.52570156376923,3092958.83778765,0.0,1.0
2009-10-28,33.63,35.83,33.53,35.83,1138400,7.69923049381201,8.20289707384134,7.67633655835613,8.20289707384134,4972495.89173486,0.0,1.0
2009-10-29,34.76,35.025,33.63,33.75,668400,7.95793196446344,8.01860089342152,7.69923049381201,7.72670321635906,2919550.46911067,0.0,1.0
2009-10-30,33.65,35.0,33.36,34.84,719300,7.70380928090319,8.01287740955755,7.63741686808114,7.97624711282814,3141880.09041188,0.0,1.0
2009-11-02,34.64,34.66,33.39,33.52,757800,7.93045924191638,7.93503802900756,7.6442850487179,7.67404716481054,3310046.8963077,0.0,1.0
2009-11-03,37.53,37.65,35.33,36.99,2285100,8.59209397659128,8.61956669913833,8.08842739656195,8.46846672512953,9981245.92603947,0.0,1.0
2009-11-04,38.07,38.66,37.53,37.53,989100,8.71572122805302,8.85079544724271,8.59209397659128,8.59209397659128,4320358.12237786,0.0,1.0
2009-11-05,39.45,39.45,38.22,38.33,899000,9.03165753734415,9.03165753734415,8.75006213123684,8.77524546023831,3926804.11689181,0.0,1.0
2009-11-06,39.67,39.9,39.0,39.29,1210700,9.08202419534708,9.1346802468956,8.9286348277927,8.99502724061474,5288300.04930025,0.0,1.0
2009-11-09,40.0,40.05,39.76,39.96,837500,9.15757418235148,9.16902115007942,9.10262873725737,9.14841660816913,3658174.02435695,0.0,1.0
2009-11-10,40.9,41.11,39.94,39.97,1120300,9.36361960145439,9.41169686591174,9.14383782107796,9.15070600171472,4893435.65311891,0.0,1.0
2009-11-11,41.8,41.97,41.049,41.36,793400,9.5696650205573,9.60858471083229,9.39773156528365,9.46893170455143,3465546.59214902,0.0,1.0
2009-11-12,41.62,41.93,41.28,41.89,568400,9.52845593673672,9.59942713664994,9.45061655618673,9.59026956246759,2482753.57067999,0.0,1.0
2009-11-13,41.88,41.95,41.46,41.93,461700,9.587980168922,9.60400592374112,9.49182564000731,9.59942713664994,2016691.28005445,0.0,1.0
2009-11-16,43.15,43.38,41.91,42.0,654700,9.87873314921166,9.93138920076018,9.59484834955877,9.61545289146906,2859709.29402566,0.0,1.0
2009-11-17,43.58,43.7,42.81,43.05,675100,9.97717707167194,10.004649794219,9.80089376866168,9.85583921375578,2948815.86130552,0.0,1.0
2009-11-18,43.64,44.05,43.14,43.67,443100,9.99091343294547,10.0847785683146,9.87644375566608,9.99778161358223,1935447.05694634,0.0,1.0
2009-11-19,42.69,43.12,42.3,43.12,703500,9.77342104611462,9.8718649685749,9.68413469783669,9.8718649685749,3072866.18045984,0.0,1.0
2009-11-20,42.69,42.69,42.69,42.69,656800,9.77342104611462,9.77342104611462,9.77342104611462,9.77342104611462,2868882.02889271,0.0,1.0
2009-11-23,43.53,43.73,42.62,42.62,606400,10.0115179748558,10.0575162196288,9.80222596113835,9.80222596113835,2636622.34501259,0.2,1.0
2009-11-24,43.26,43.6,42.61,43.6,336700,9.94942034441213,10.0276173605263,9.7999260488997,10.0276173605263,1463968.90429707,0.0,1.0
2009-11-25,43.36,43.55,42.89,43.5,400300,9.97241946679866,10.0161177993331,9.86432359158198,10.0046182381398,1740501.19509984,0.0,1.0
2009-11-27,42.41,42.62,41.6,42.51,198000,9.75392780412664,9.80222596113835,9.56763491279576,9.77692692651317,860902.41476335,0.0,1.0
2009-11-30,41.94,42.52,41.6,42.4,898400,9.64583192890996,9.77922683875182,9.56763491279576,9.75162789188799,3906236.00718885,0.0,1.0
2009-12-01,43.98,44.43,42.45,42.53,809500,10.1150140255951,10.2185100763345,9.76312745308125,9.78152675099048,3519699.51894411,0.0,1.0
2009-12-02,43.24,44.23,43.02,43.94,634900,9.94482051993483,10.1725118315615,9.89422245068446,10.1058143766405,2760540.1168346,0.0,1.0
2009-12-03,42.77,43.4399,42.66,43.24,603800,9.83672464471814,9.9907957655855,9.81142561009296,9.94482051993483,2625317.56582884,0.0,1.0
2009-12-04,43.35,43.92,42.53,43.37,572400,9.97011955456001,10.1012145521632,9.78152675099048,9.97471937903731,2488790.61722495,0.0,1.0
2009-12-07,43.32,43.72,43.18,43.5,565000,9.96321981784405,10.0552163073902,9.93102104650291,10.0046182381398,2456615.47647117,0.0,1.0
2009-12-08,43.25,43.59,42.61,43.25,357600,9.94712043217348,10.0253174482877,9.7999260488997,9.94712043217348,1554841.93696653,0.0,1.0
2009-12-09,42.55,42.89,42.0,42.89,643800,9.78612657546778,9.86432359158198,9.65963140234188,9.86432359158198,2799237.24557901,0.0,1.0
2009-12-10,42.74,43.09,42.4,42.72,538700,9.82982490800219,9.91032183635503,9.75162789188799,9.82522508352488,2342263.28703543,0.0,1.0
2009-12-11,41.17,42.0,40.68,41.78,1252800,9.46873868653369,9.65963140234188,9.3560429868397,9.60903333309151,5447164.36977538,0.0,1.0
2009-12-14,41.77,41.98,41.38,41.38,1154100,9.60673342085286,9.65503157786457,9.5170368435454,9.5170368435454,5018017.55999183,0.0,1.0
2009-12-15,41.97,42.25,41.25,41.43,927300,9.65273166562592,9.7171292083082,9.48713798444291,9.52853640473866,4031892.97580835,0.0,1.0
2009-12-16,42.13,42.61,41.73,41.93,772000,9.68953026144436,9.7999260488997,9.59753377189825,9.64353201667131,3356649.81917831,0.0,1.0
2009-12-17,41.25,41.99,41.06,41.7,1093100,9.48713798444291,9.65733149010322,9.44343965190851,9.59063403518229,4752790.04837282,0.0,1.0
2009-12-18,40.95,41.5,40.56,41.5,826200,9.41814061728333,9.54463579040923,9.32844403997587,9.54463579040923,3592310.98523979,0.0,1.0
2009-12-21,40.73,41.537,40.23,40.59,864500,9.36754254803297,9.55314546569225,9.25254693610032,9.33534377669183,3758839.07860058,0.0,1.0
2009-12-22,40.52,41.04,40.25,40.75,683300,9.31924439102126,9.4388398274312,9.25714676057763,9.37214237251027,2970982.92933231,0.0,1.0
2009-12-23,40.25,40.96,40.15,40.54,1049200,9.25714676057763,9.42044052952198,9.2341476381911,9.32384421549856,4561913.199847,0.0,1.0
2009-12-24,40.84,41.06,40.37,40.45,176200,9.39284158265815,9.44343965190851,9.28474570744146,9.30314500535069,766116.189299506,0.0,1.0
2009-12-28,40.28,41.23,40.11,40.9,422200,9.26404649729359,9.48253815996561,9.22494798923649,9.40664105609006,1835722.21976306,0.0,1.0
2009-12-29,40.8,40.94,40.485,40.66,468500,9.38364193370354,9.41584070504468,9.31119469818597,9.3514431623624,2037034.24907388,0.0,1.0
2009-12-30,40.74,40.87,40.58,40.85,304300,9.36984246027162,9.39974131937411,9.33304386445317,9.3951414948968,1323093.96369943,0.0,1.0
2009-12-31,40.57,40.86,40.51,40.55,315800,9.33074395221452,9.39744140713545,9.3169444787826,9.32614412773722,1373095.87162761,0.0,1.0
2010-01-04,41.33,41.75,40.83,40.83,601900,9.50553728235214,9.60213359637556,9.39054167041949,9.39054167041949,2617056.38104071,0.0,1.0
2010-01-05,42.08,42.31,41.17,41.45,718800,9.6780307002511,9.73092868174011,9.46873868653369,9.53313622921597,3125336.64511058,0.0,1.0
2010-01-06,42.86,43.15,42.35,42.35,698100,9.85742385486602,9.92412130978695,9.74012833069473,9.74012833069473,3035333.21083987,0.0,1.0
2010-01-07,43.01,43.13,42.71,42.81,635800,9.89192253844581,9.91952148530965,9.82292517128623,9.84592429367276,2764453.30962898,0.0,1.0
2010-01-08,43.7,43.78,42.82,42.82,759600,10.0506164829129,10.0690157808221,9.84822420591141,9.84822420591141,3302734.71845574,0.0,1.0
2010-01-11,43.58,43.75,43.22,43.75,595300,10.023017536049,10.0621160441061,9.94022069545752,10.0621160441061,2588359.63388193,0.0,1.0
2010-01-12,42.99,43.6,42.55,43.3,622900,9.88732271396851,10.0276173605263,9.78612657546778,9.95861999336674,2708364.21290955,0.0,1.0
2010-01-13,43.06,43.15,42.13,42.81,686100,9.90342209963908,9.92412130978695,9.68953026144436,9.84592429367276,2983157.30691482,0.0,1.0
2010-01-14,43.06,43.45,42.81,43.06,1031700,9.90342209963908,9.99311867694654,9.84592429367276,9.90342209963908,4485823.3399563,0.0,1.0
2010-01-15,44.55,45.0,43.17,43.23,1218600,10.2461090231983,10.3496050739377,9.92872113426426,9.94252060769617,5298463.043589,0.0,1.0
2010-01-19,45.03,45.16,44.455,44.59,953800,10.3565048106537,10.3864036697562,10.2242598569311,10.255308672153,4147114.76364283,0.0,1.0
2010-01-20,43.88,45.18,43.78,44.96,484400,10.0920149032086,10.3910034942335,10.0690157808221,10.3404054249831,2106167.32177458,0.0,1.0
2010-01-21,42.56,44.34,42.5,44.03,434100,9.78842648770643,10.1978108661866,9.77462701427452,10.1265135867884,1887463.32448874,0.0,1.0
2010-01-22,41.28,42.59,41.12,42.5,459700,9.49403772115887,9.79532622442239,9.45723912534043,9.77462701427452,1998771.91952885,0.0,1.0
2010-01-25,41.2,41.75,41.11,41.58,384300,9.47563842324965,9.60213359637556,9.45493921310177,9.56303508831846,1670933.32319977,0.0,1.0
2010-01-26,40.87,41.17,40.36,41.0,360000,9.39974131937411,9.46873868653369,9.28244579520281,9.42964017847659,1565277.11775154,0.0,1.0
2010-01-27,40.5,40.89,40.0,40.75,347100,9.31464456654395,9.40434114385141,9.19964895461131,9.37214237251027,1509188.02103211,0.0,1.0
2010-01-28,41.08,41.42,40.54,40.84,618200,9.44803947638582,9.52623649250001,9.32384421549856,9.39284158265815,2687928.6505389,0.0,1.0
2010-01-29,38.85,41.18,38.83,41.18,648900,8.93515904716624,9.47103859877234,8.93055922268893,9.47103859877234,2821412.00474716,0.0,1.0
2010-02-01,39.48,39.49,38.79,39.15,613700,9.08005351820136,9.08235343044002,8.92135957373432,9.00415641432582,2668362.68656701,0.0,1.0
2010-02-02,40.71,40.85,39.45,39.74,363200,9.36294272355566,9.3951414948968,9.07315378148541,9.13985123640634,1579190.69213156,0.0,1.0
2010-02-03,40.19,40.75,40.0,40.5,266900,9.24334728714571,9.37214237251027,9.19964895461131,9.31464456654395,1160479.06313302,0.0,1.0
2010-02-04,38.58,39.94,38.56,39.73,403000,8.87306141672261,9.18584948117939,8.8684615922453,9.13755132416768,1752240.77348298,0.0,1.0
2010-02-05,38.45,38.95,37.78,38.55,496700,8.84316255762012,8.95815816955276,8.68906843763038,8.86616168000665,2159647.62329776,0.0,1.0
2010-02-08,38.01,38.35,37.64,38.35,354700,8.7419664191194,8.82016343523359,8.65686966628924,8.82016343523359,1542232.76018465,0.0,1.0
2010-02-09,37.87,38.36,37.46,38.3,474200,8.70976764777826,8.82246334747225,8.61547124599349,8.80866387404033,2061817.80343828,0.0,1.0
2010-02-10,37.23,37.99,37.055,37.87,486400,8.56257326450448,8.73736659464209,8.52232480032805,8.70976764777826,2114863.30576209,0.0,1.0
2010-02-11,38.06,38.14,37.12,37.33,612900,8.75346598031266,8.77186527822188,8.5372742298793,8.58557238689101,2664884.292972,0.0,1.0
2010-02-12,38.72,38.72,37.34,37.81,537100,8.90526018806375,8.90526018806375,8.58787229912966,8.69596817434634,2335306.49984543,0.0,1.0
2010-02-16,39.76,39.91,38.93,39.13,392900,9.14445106088364,9.17894974446343,8.95355834507546,8.99955658984852,1708326.05434606,0.0,1.0
2010-02-17,40.0,40.53,39.7005,40.06,425200,9.19964895461131,9.32154430325991,9.13076658306366,9.21344842804323,1848766.19574432,0.0,1.0
2010-02-18,40.9,40.99,40.11,40.15,446800,9.40664105609006,9.42734026623794,9.22494798923649,9.2341476381911,1942682.82280942,0.0,1.0
2010-02-19,40.07,40.74,39.98,40.69,493900,9.21574834028188,9.36984246027162,9.195049130134,9.35834289907836,2147473.24571524,0.0,1.0
2010-02-22,39.43,40.3,38.38,40.3,1018000,9.0685539570081,9.26864632177089,8.82706317194955,9.26864632177089,4426255.84964187,0.0,1.0
2010-02-23,38.25,39.41,37.85,39.21,1170800,8.79716431284707,9.06395413253079,8.70516782330095,9.01795588775774,5090629.02628752,0.0,1.0
2010-02-24,39.01,39.42,37.48,38.33,1877400,8.97195764298468,9.06625404476945,8.6200710704708,8.81556361075629,8162920.1690743,0.0,1.0
2010-02-25,39.01,39.01,39.01,39.01,701700,8.97195764298468,8.97195764298468,8.97195764298468,8.97195764298468,3050985.98201739,0.0,1.0
2010-02-26,40.05,40.37,38.25,38.84,1080800,9.25714676057763,9.33111147876452,8.84109522077639,8.97746766993346,4675959.13941187,0.2,1.0
2010-03-01,41.35,41.47,39.65,39.92,1281300,9.55762842821186,9.58536519753194,9.16469086284402,9.22709859381421,5543399.74586273,0.0,1.0
2010-03-02,42.0,42.56,41.3,41.3,1280200,9.70786926202898,9.83730751885603,9.54607144099516,9.54607144099516,5538640.72009167,0.0,1.0
2010-03-03,42.62,43.1396,42.13,42.19,852100,9.85117590351607,9.97127611467203,9.7379174287924,9.75178581345244,3686514.41773951,0.0,1.0
2010-03-04,42.24,43.05,42.05,42.78,492900,9.76334280066914,9.9505659935797,9.71942624924568,9.88815826260952,2132476.18413778,0.0,1.0
2010-03-05,42.84,43.04,42.57,42.72,408000,9.90202664726956,9.94825459613636,9.83961891629937,9.87428987794947,1765165.92235385,0.0,1.0
2010-03-08,42.66,43.03,42.18,43.03,449900,9.86042149328943,9.94594319869302,9.7494744160091,9.94594319869302,1946441.54036029,0.0,1.0
2010-03-09,43.22,43.23,42.29,42.29,545900,9.98985975011649,9.99217114755982,9.77489978788584,9.77489978788584,2361774.6985612,0.0,1.0
2010-03-10,42.77,43.22,42.4,43.22,407600,9.88584686516618,9.98985975011649,9.80032515976259,9.98985975011649,1763435.36752802,0.0,1.0
2010-03-11,42.99,42.99,42.38,42.78,509500,9.93669760891966,9.93669760891966,9.79570236487591,9.88815826260952,2204294.20941002,0.0,1.0
2010-03-12,43.65,43.74,43.1,43.24,392600,10.0892498401801,10.1100524171702,9.9621229807964,9.99448254500317,1698539.56155913,0.0,1.0
2010-03-15,43.19,43.67,42.93,43.64,298400,9.98292555778646,10.0938726350668,9.92282922425962,10.0869384427368,1290993.90007449,0.0,1.0
2010-03-16,43.58,43.64,42.83,43.4,252400,10.0730700580767,10.0869384427368,9.89971524982622,10.0314649040966,1091980.09510322,0.0,1.0
2010-03-17,43.5,43.9,43.3,43.59,283600,10.05457887853,10.1470347762636,10.0083509296632,10.0753814555201,1226963.37151851,0.0,1.0
2010-03-18,44.14,44.2,43.14,43.6,412400,10.2025083149038,10.2163766995638,9.97136857056976,10.0776928529634,1784202.02543806,0.0,1.0
2010-03-19,42.85,44.22,42.6,44.06,710600,9.9043380447129,10.2209994944505,9.84655310862939,10.1840171353571,3074330.64809963,0.0,1.0
2010-03-22,42.99,43.05,42.42,42.78,301700,9.93669760891966,9.9505659935797,9.80494795464927,9.88815826260952,1305270.97738764,0.0,1.0
2010-03-23,44.27,44.5,42.87,42.88,657600,10.2325564816672,10.285718622864,9.90896083959958,9.91127223704292,2845032.13367621,0.0,1.0
2010-03-24,44.13,44.2,43.75,44.16,394700,10.2001969174604,10.2163766995638,10.1123638146135,10.2071311097905,1707624.97439478,0.0,1.0
2010-03-25,44.41,45.0,44.09,44.47,492900,10.264916045874,10.401288495031,10.1909513276871,10.278784430534,2132476.18413777,0.0,1.0
2010-03-26,44.62,44.74,43.9,44.42,409700,10.3134553921841,10.3411921615042,10.1470347762636,10.2672274433173,1772520.78036366,0.0,1.0
2010-03-29,46.1,46.7,44.73,44.91,1024800,10.6555422137985,10.7942260603989,10.3388807640609,10.380485918041,4433681.46379467,0.0,1.0
2010-03-30,46.45,46.64,45.91,46.54,575200,10.7364411243154,10.7803576757388,10.611625662375,10.7572437013054,2488537.83955376,0.0,1.0
2010-03-31,46.12,46.6,45.53,45.53,456300,10.6601650086852,10.7711120859655,10.5237925595281,10.5237925595281,1974130.41757368,0.0,1.0
2010-04-01,47.66,47.91,46.39,46.42,670500,11.0161202149595,11.0739051510431,10.7225727396553,10.7295069319854,2900842.52680947,0.0,1.0
2010-04-05,46.47,47.96,46.19,47.96,712900,10.7410639192021,11.0854621382598,10.6763447907885,11.0854621382598,3084281.33834818,0.0,1.0
2010-04-06,46.53,46.93,45.93,46.93,492900,10.7549323038621,10.8473882015957,10.6162484572617,10.8473882015957,2132476.18413778,0.0,1.0
2010-04-07,46.44,46.75,45.94,46.61,316600,10.734129726872,10.8057830476156,10.618559854705,10.7734234834088,1369734.14465008,0.0,1.0
2010-04-08,45.96,46.39,45.3,46.39,359200,10.6231826495917,10.7225727396553,10.4706304183313,10.7225727396553,1554038.23360173,0.0,1.0
2010-04-09,46.12,46.24,45.565,45.99,430000,10.6601650086852,10.6879017780052,10.5318824505798,10.6301168419217,1860346.43777489,0.0,1.0
2010-04-12,45.46,46.12,45.4,46.12,342300,10.5076127774247,10.6601650086852,10.4937443927647,10.6601650086852,1480922.29221011,0.0,1.0
2010-04-13,44.79,45.34,43.83,45.26,1300700,10.3527491487209,10.4798760081046,10.1308549941602,10.4613848285579,5627331.65491583,0.0,1.0
2010-04-14,46.31,46.4,44.84,44.87,772000,10.7040815601086,10.7248841370987,10.3643061359376,10.3712403282676,3339970.81386563,0.0,1.0
2010-04-15,46.11,46.7399,45.6821,46.03,605700,10.6578536112418,10.8034485361978,10.5589489146413,10.6393624316951,2620492.64502385,0.0,1.0
2010-04-16,45.04,46.49,44.56,46.17,757300,10.4105340848044,10.7456867140887,10.2995870075241,10.6717219959019,3276372.92401611,0.0,1.0
2010-04-19,44.25,44.895,43.84,44.8,669000,10.2279336867805,10.377018821876,10.1331663916036,10.3550605461642,2894352.94621258,0.0,1.0
2010-04-20,45.89,46.0,44.45,44.45,745000,10.6070028674883,10.6324282393651,10.2741616356473,10.2741616356473,3223158.36312163,0.0,1.0
2010-04-21,45.95,46.57,45.57,45.94,366100,10.6208712521484,10.7641778936355,10.5330381493014,10.618559854705,1583890.30434741,0.0,1.0
2010-04-22,46.54,46.58,45.14,45.52,466900,10.7572437013054,10.7664892910788,10.4336480592378,10.5214811620847,2019990.12045838,0.0,1.0
2010-04-23,48.45,48.49,46.21,46.49,1321100,11.1987206129834,11.2079662027568,10.6809675856752,10.7456867140887,5715589.95103353,0.0,1.0
2010-04-26,48.15,48.67,47.94,48.5,1024100,11.1293786896832,11.2495713567369,11.0808393433731,11.2102776002001,4430652.99284947,0.0,1.0
2010-04-27,46.7,47.8575,46.4518,47.6,696200,10.7942260603989,11.0617703144655,10.7368571758552,11.0022518302995,3012030.67436949,0.0,1.0
2010-04-28,47.31,47.72,46.74,47.3,723300,10.9352213044426,11.0299885996196,10.8034716501722,10.9329099069993,3129275.76381997,0.0,1.0
2010-04-29,48.34,48.7,47.49,47.49,951300,11.1732952411067,11.2565055490669,10.9768264584228,10.9768264584228,4115692.0145471,0.0,1.0
2010-04-30,48.25,48.755,47.92,48.14,833800,11.1524926641166,11.2692182350053,11.0762165484864,11.1270672922399,3607341.53445746,0.0,1.0
2010-05-03,49.01,49.48,48.53,48.83,1224300,11.3281588698105,11.4367945496475,11.2172117925301,11.2865537158304,5296795.68318093,0.0,1.0
2010-05-04,49.95,53.0,49.62,50.61,2881700,11.5454302294845,12.2504064497032,11.4691541138542,11.6979824607449,12467349.604037,0.0,1.0
2010-05-05,49.95,49.95,49.95,49.95,1096600,11.5454302294845,11.5454302294845,11.5454302294845,11.5454302294845,4744316.05503242,0.0,1.0
2010-05-06,46.25,48.31,43.8,47.42,1085800,10.7364411243154,11.2146480154741,10.1676999188111,11.0080440673521,4677364.63307828,0.2,1.0
2010-05-07,45.88,46.55,44.75,46.41,1060300,10.6505495953209,10.8060829045812,10.3882322229862,10.7735834071238,4567516.78067129,0.0,1.0
2010-05-10,46.93,48.75,46.79,48.41,740800,10.8942958262513,11.3167892931973,10.8617963287939,11.2378619422294,3191187.80639563,0.0,1.0
2010-05-11,46.67,47.05,46.03,46.34,1353100,10.8339396166875,10.9221525383576,10.6853704854538,10.7573336583951,5828828.59183851,0.0,1.0
2010-05-12,47.12,47.45,46.57,46.85,698400,10.9384022870863,11.0150082453787,10.8107256899323,10.875724684847,3008538.8282758,0.0,1.0
2010-05-13,48.27,49.2592,47.71,47.73,881900,11.205362444772,11.4349946082352,11.0753644549424,11.0800072402935,3799012.58971424,0.0,1.0
2010-05-14,47.02,48.19,46.5,47.99,770700,10.915188360331,11.1867913033677,10.7944759412036,11.1403634498572,3319989.79804148,0.0,1.0
2010-05-17,46.52,47.52,45.63,47.07,868000,10.7991187265546,11.0312579941074,10.5925147784327,10.9267953237086,3739134.74075517,0.0,1.0
2010-05-18,45.98,47.44,45.82,46.78,807500,10.6737635220761,11.0126868527032,10.6366212392677,10.8594749361183,3478515.32622097,0.0,1.0
2010-05-19,46.27,46.41,44.6,45.7,958100,10.7410839096664,10.7735834071238,10.3534113328533,10.6087645271614,4127263.81925983,0.0,1.0
2010-05-20,43.64,45.79,43.15,44.76,1788700,10.1305576360027,10.6296570612411,10.0168093949018,10.3905536156618,7705288.37648471,0.0,1.0
2010-05-21,44.18,44.97,42.33,42.69,1296400,10.2559128404812,10.4393028618478,9.82645519550854,9.91002533182754,5584578.66119236,0.0,1.0
2010-05-24,43.92,44.6,43.62,44.11,837300,10.1955566309174,10.3534113328533,10.1259148506516,10.2396630917525,3606886.54197501,0.0,1.0
2010-05-25,43.55,43.75,42.35,43.09,890700,10.1096651019229,10.1560929554335,9.8310979808596,10.0028810388486,3836920.86819196,0.0,1.0
2010-05-26,43.3,44.5736,43.16,43.71,661200,10.0516302850347,10.3472828561899,10.0191307875773,10.1468073847314,2848290.19652917,0.0,1.0
2010-05-27,45.52,45.57,44.03,44.13,569400,10.5669794590019,10.5785864223795,10.2210919503482,10.2443058771035,2452837.92786403,0.0,1.0
2010-05-28,45.15,45.8,44.86,45.8,504700,10.4810879300073,10.6319784539166,10.413767542417,10.6319784539166,2174125.92587458,0.0,1.0
2010-06-01,44.39,45.32,44.35,44.67,546100,10.3046620866672,10.5205516054913,10.2953765159651,10.369661081582,2352467.1450765,0.0,1.0
2010-06-02,46.55,46.6,44.53,44.53,758300,10.8060829045812,10.8176898679588,10.3371615841246,10.3371615841246,3266573.58745926,0.0,1.0
2010-06-03,46.93,47.33,46.39,46.44,470900,10.8942958262513,10.9871515332724,10.7689406217728,10.7805475851504,2028523.67444884,0.0,1.0
2010-06-04,44.75,46.2,44.58,45.97,448000,10.3882322229862,10.7248341609377,10.3487685475023,10.6714421294006,1929875.99522847,0.0,1.0
2010-06-07,43.3,44.91,43.3,44.89,398100,10.0516302850347,10.4253745057947,10.0516302850347,10.4207317204436,1714918.82522423,0.0,1.0
2010-06-08,43.48,43.75,42.7019,43.71,548100,10.0934153531942,10.1560929554335,9.91278778911141,10.1468073847314,2361082.66291233,0.0,1.0
2010-06-09,43.82,44.79,43.57,43.85,352900,10.1723427041622,10.3975177936883,10.114307887274,10.1793068821887,1520208.12213421,0.0,1.0
2010-06-10,46.28,46.4,44.31,44.64,517400,10.743405302342,10.7712620144483,10.286090945263,10.3626969035554,2228834.46413216,0.0,1.0
2010-06-11,47.14,47.22,45.85,45.98,830700,10.9430450724373,10.9616162138416,10.6435854172943,10.6737635220761,3578455.33311673,0.0,1.0
2010-06-14,46.57,47.49,46.3,47.11,517400,10.8107256899323,11.0242938160808,10.748048087693,10.9360808944108,2228834.46413216,0.0,1.0
2010-06-15,47.92,47.98,46.44,46.64,456500,11.1241137011285,11.1380420571817,10.7805475851504,10.826975438661,1966491.94603079,0.0,1.0
2010-06-16,48.25,48.69,47.33,47.4,493900,11.2007196594209,11.3028609371441,10.9871515332724,11.0034012820011,2127602.12956103,0.0,1.0
2010-06-17,48.08,48.51,47.72,48.51,280500,11.1612559839369,11.2610758689846,11.0776858476179,11.2610758689846,1208326.37647676,0.0,1.0
2010-06-18,49.34,49.64,47.93,48.07,850700,11.4537514610534,11.5233932413193,11.126435093804,11.1589345912614,3664610.51147514,0.0,1.0
2010-06-21,48.95,50.0,48.66,49.93,545400,11.3632171467078,11.6069633776382,11.2958967591175,11.5907136289096,2349451.71383395,0.0,1.0
2010-06-22,48.24,49.94,48.19,49.06,579800,11.1983982667454,11.5930350215851,11.1867913033677,11.3887524661386,2497638.62061041,0.0,1.0
2010-06-23,47.56,48.36,47.28,48.16,429000,11.0405435648095,11.2262549788517,10.9755445698947,11.1798271253412,1848028.57578798,0.0,1.0
2010-06-24,47.26,47.7394,46.89,46.89,337900,10.9709017845437,11.0821893494085,10.8850102555491,10.8850102555491,1455591.7383654,0.0,1.0
2010-06-25,47.75,48.11,47.06,47.21,516100,11.0846500256445,11.1682201619635,10.9244739310331,10.959294821166,2223234.37753887,0.0,1.0
2010-06-28,47.33,48.21,47.25,48.17,335200,10.9871515332724,11.1914340887188,10.9685803918681,11.1821485180167,1443960.78928701,0.0,1.0
2010-06-29,46.27,46.73,45.63,46.73,719500,10.7410839096664,10.8478679727407,10.5925147784327,10.8478679727407,3099432.54144395,0.0,1.0
2010-06-30,46.05,47.3796,45.94,45.95,450900,10.6900132708048,10.998665640943,10.664477951374,10.6667993440496,1942368.49609044,0.0,1.0
2010-07-01,46.34,46.55,44.95,46.44,424800,10.7573336583951,10.8060829045812,10.4346600764968,10.7805475851504,1829935.98833271,0.0,1.0
2010-07-02,46.01,47.85,45.6,47.84,299600,10.6807277001027,11.1078639523998,10.5855506004061,11.1055425597243,1290604.57180904,0.0,1.0
2010-07-06,45.61,46.9,45.3,46.82,373200,10.5878719930816,10.8873316482247,10.5159088201403,10.8687605068205,1607655.628168,0.0,1.0
2010-07-07,47.76,47.8,45.32,45.53,312000,11.0869714183201,11.0962569890222,10.5205516054913,10.5693008516774,1344020.78239125,0.0,1.0
2010-07-08,48.11,48.4699,47.52,48.0,224300,11.1682201619635,11.2517670843558,11.0312579941074,11.1426848425327,966230.325289612,0.0,1.0
2010-07-09,48.64,48.64,47.95,47.95,116300,11.2912539737665,11.2912539737665,11.1310778791551,11.1310778791551,500992.362154176,0.0,1.0
2010-07-12,48.51,48.99,48.18,48.68,313200,11.2610758689846,11.37250271741,11.1844699106922,11.3005395444686,1349190.09309276,0.0,1.0
2010-07-13,48.56,48.92,48.15,48.84,463800,11.2726828323623,11.3562529686813,11.1775057326656,11.337681827277,1997938.58613161,0.0,1.0
2010-07-14,49.02,49.17,47.81,48.22,311900,11.3794668954365,11.4142877855695,11.0985783816977,11.1937554813943,1343590.00649947,0.0,1.0
2010-07-15,50.06,50.19,48.95,49.39,939900,11.6208917336914,11.6510698384733,11.3632171467078,11.4653584244311,4048862.60695366,0.0,1.0
2010-07-16,49.08,49.9,48.83,49.9,434400,11.3933952514897,11.583749450883,11.3353604346015,11.583749450883,1871290.47394475,0.0,1.0
2010-07-19,48.93,49.52,48.35,49.2,295700,11.3585743613568,11.4955365292129,11.2239335861762,11.421251963596,1273804.31202915,0.0,1.0
2010-07-20,49.15,49.18,48.0,48.87,335100,11.4096450002184,11.416609178245,11.1426848425327,11.3446460053036,1443530.01339522,0.0,1.0
2010-07-21,49.5,50.0,49.23,49.68,481900,11.4908937438619,11.6069633776382,11.4282161416226,11.5326788120214,2075909.02254597,0.0,1.0
2010-07-22,49.24,50.372,49.0204,50.0,532500,11.4305375342981,11.6933191851679,11.3795597511436,11.6069633776382,2293881.62379278,0.0,1.0
2010-07-23,50.1,50.12,48.83,49.06,288500,11.6301773043935,11.6348200897446,11.3353604346015,11.3887524661386,1242788.44782012,0.0,1.0
2010-07-26,51.3,51.52,49.8,49.8,499600,11.9087444254568,11.9598150643185,11.5605355241277,11.5605355241277,2152156.35539318,0.0,1.0
2010-07-27,51.14,51.79,51.1,51.72,339300,11.8716021426484,12.0224926665577,11.8623165719463,12.006242917829,1461622.60085049,0.0,1.0
2010-07-28,50.56,51.4,50.32,51.07,282000,11.7369613674678,11.9319583522121,11.6812479432551,11.8553523939197,1214788.01485363,0.0,1.0
2010-07-29,50.22,50.9899,49.46,50.67,248600,11.6580340164999,11.8367580385887,11.4816081731598,11.7624966868986,1070908.86699508,0.0,1.0
2010-07-30,49.64,50.18,49.2,49.42,381300,11.5233932413193,11.6487484457977,11.421251963596,11.4723226024576,1642548.47540315,0.0,1.0
2010-08-02,49.19,50.39,49.1,50.23,708700,11.4189305709205,11.6974976919838,11.3980380368408,11.6603554091754,3052908.74513039,0.0,1.0
2010-08-03,54.93,55.82,52.5,53.1,3387500,12.7514099666734,12.9580139147953,12.1873115465202,12.3265951070518,14592533.3344563,0.0,1.0
2010-08-04,56.38,56.51,53.75,54.85,1679600,13.0880119046249,13.1181900094067,12.4774856309611,12.7328388252692,7235311.87853958,0.0,1.0
2010-08-05,55.15,56.37,54.75,56.2,530300,12.802480605535,13.0856905119494,12.7096248985139,13.0462268364654,2284404.55417334,0.0,1.0
2010-08-06,56.49,56.63,54.89,54.89,681100,13.1135472240557,13.1460467215131,12.7421243959713,12.7421243959713,2934014.59899578,0.0,1.0
2010-08-09,57.24,57.54,56.75,57.19,366300,13.2876516747203,13.3572934549861,13.1739034336194,13.2760447113426,1577932.09163434,0.0,1.0
2010-08-10,56.72,57.59,56.0801,56.5,731000,13.224974072481,13.4278254025773,13.0757734217585,13.173678333836,3135153.216389,0.25,1.0
2010-08-11,55.06,55.96,54.95,55.92,817500,12.8379244081595,13.0477706117073,12.812276538837,13.0384441137718,3506139.19890287,0.0,1.0
2010-08-12,54.56,54.59,53.88,54.36,630800,12.7213431839662,12.7283380574178,12.5627927190634,12.6747106942889,2705409.91641339,0.0,1.0
2010-08-13,54.55,55.37,54.11,54.23,427600,12.7190115594824,12.9102047671593,12.6164200821923,12.6443995759987,1833914.52165244,0.0,1.0
2010-08-16,55.24,55.3,53.92,54.19,426100,12.879893648869,12.8938833957722,12.5721192169989,12.6350730780632,1827481.23871868,0.0,1.0
2010-08-17,56.75,57.58,55.25,55.41,831700,13.2319689459326,13.4254937780934,12.8822252733529,12.9195312650947,3567040.94400921,0.0,1.0
2010-08-18,56.18,56.9599,56.18,56.63,368300,13.0990663503523,13.2809097438489,13.0990663503523,13.2039894521262,1579585.4030042,0.0,1.0
2010-08-19,55.48,56.1,55.02,56.1,386600,12.9358526364818,13.0804133544814,12.828597910224,13.0804133544814,1658071.45479615,0.0,1.0
2010-08-20,55.44,55.59,55.0,55.41,267600,12.9265261385463,12.9615005058043,12.8239346612563,12.9195312650947,1147697.67538399,0.0,1.0
2010-08-23,55.84,57.28,55.57,55.57,892200,13.0197911179009,13.3555450435774,12.9568372568366,12.9568372568366,3826516.68900447,0.0,1.0
2010-08-24,54.64,55.45,54.15,55.15,711400,12.7399961798371,12.9288577630302,12.6257465801278,12.8589090285143,3051091.65272113,0.0,1.0
2010-08-25,54.07,54.44,53.23,54.2,730200,12.6070935842569,12.6933636901599,12.4112371276122,12.6374047025471,3131722.13215765,0.0,1.0
2010-08-26,53.19,54.97,53.12,53.76,442500,12.4019106296768,12.8169397878047,12.3855892582897,12.534813225257,1897818.46546119,0.0,1.0
2010-08-27,55.05,55.57,52.84,53.73,675000,12.8355927836756,12.9568372568366,12.3203037727415,12.5278183518055,2894977.32019504,0.0,1.0
2010-08-30,55.09,55.45,54.21,55.03,655800,12.8449192816111,12.9288577630302,12.639736327031,12.8309295347079,2812631.29864282,0.0,1.0
2010-08-31,55.58,56.24,54.33,54.69,976400,12.9591688813204,13.1130560972555,12.6677158208373,12.7516543022565,4187638.30435325,0.0,1.0
2010-09-01,56.38,56.76,55.72,56.34,739100,13.1456988400296,13.2343005704165,12.9918116240945,13.1363723420942,3169892.94423134,0.0,1.0
2010-09-02,56.19,56.75,56.1301,56.5,438700,13.1013979748362,13.2319689459326,13.0874315441778,13.173678333836,1881520.81536232,0.0,1.0
2010-09-03,56.45,57.0275,56.3,56.6,715800,13.1620202114167,13.2966715253599,13.1270458441587,13.1969945786746,3069962.61599349,0.0,1.0
2010-09-07,56.32,57.12,56.23,56.49,719700,13.1317090931264,13.3182390518356,13.1107244727716,13.1713467093521,3086689.1516213,0.0,1.0
2010-09-08,58.09,58.88,56.33,56.33,1078600,13.5444066267705,13.7286049609958,13.1340407176103,13.1340407176103,4625959.31490722,0.0,1.0
2010-09-09,58.05,59.45,57.95,58.88,871100,13.535080128835,13.8615075565761,13.5117638839964,13.7286049609958,3736021.84240282,0.0,1.0
2010-09-10,57.59,58.52,57.56,58.47,459500,13.4278254025773,13.6446664795767,13.4208305291257,13.6330083571574,1970729.00537721,0.0,1.0
2010-09-13,59.7,59.8,58.0,58.21,801700,13.9197981686727,13.9431144135114,13.5234220064157,13.5723861205769,3438375.28533388,0.0,1.0
2010-09-14,59.13,59.99,59.02,59.9,547800,13.7868955730924,13.9874152787048,13.7612477037699,13.96643065835,2349434.92741163,0.0,1.0
2010-09-15,59.11,59.55,58.56,58.79,362800,13.7822323241247,13.8848238014148,13.6539929775121,13.707620340641,1555996.69891372,0.0,1.0
2010-09-16,59.2,59.5599,58.45,58.92,188600,13.8032169444795,13.8871321096538,13.6283451081896,13.7379314589313,808878.107538939,0.0,1.0
2010-09-17,58.88,59.78,58.31,59.48,529200,13.7286049609958,13.9384511645436,13.5957023654155,13.8685024300277,2269662.21903291,0.0,1.0
2010-09-20,60.08,60.12,59.14,59.24,509300,14.0083998990596,14.017726396995,13.7892271975763,13.8125434424149,2184313.99877827,0.0,1.0
2010-09-21,59.5,60.01,58.95,59.9,438700,13.8731656789954,13.9920785276725,13.7449263323829,13.96643065835,1881520.81536232,0.0,1.0
2010-09-22,59.12,59.9,58.76,59.58,274200,13.7845639486086,13.96643065835,13.7006254671894,13.8918186748663,1176004.12029256,0.0,1.0
2010-09-23,58.05,59.04,57.25,58.51,518800,13.535080128835,13.7659109527377,13.3485501701259,13.6423348550928,2225058.12402547,0.0,1.0
2010-09-24,59.77,60.07,58.36,58.36,408600,13.9361195400598,14.0060682745757,13.6073604878348,13.6073604878348,1752426.27115806,0.0,1.0
2010-09-27,58.82,59.95,58.78,59.75,484500,13.7146152140926,13.9780887807693,13.7052887161572,13.931456291092,2077950.38760667,0.0,1.0
2010-09-28,59.77,59.91,58.2,59.24,390400,13.9361195400598,13.9687622828339,13.570054496093,13.8125434424149,1674369.10489503,0.0,1.0
2010-09-29,59.27,60.65,59.26,59.74,842000,13.8195383158665,14.1413024946399,13.8172066913827,13.9291246666082,3611216.15348775,0.0,1.0
2010-09-30,60.35,60.45,58.88,59.39,752300,14.0713537601239,14.0946700049626,13.7286049609958,13.8475178096729,3226505.8340485,0.0,1.0
2010-10-01,60.84,61.46,60.29,60.48,505300,14.1856033598333,14.3301640778329,14.0573640132207,14.1016648784142,2167158.57762156,0.0,1.0
2010-10-04,60.21,60.965,59.5,60.84,383600,14.0387110173498,14.2147486658816,13.8731656789954,14.1856033598333,1645204.88892862,0.0,1.0
2010-10-05,61.75,61.78,60.44,60.44,598100,14.397781187865,14.4047760613166,14.0923383804787,14.0923383804787,2565164.34845727,0.0,1.0
2010-10-06,61.45,62.77,61.27,61.71,624000,14.3278324533491,14.6356068852192,14.2858632126395,14.3884546899295,2676245.70044696,0.0,1.0
2010-10-07,63.2,63.29,61.68,61.75,550300,14.7358667380254,14.7568513583802,14.381459816478,14.397781187865,2360157.06563456,0.0,1.0
2010-10-08,64.51,64.92,62.9905,63.18,705400,15.0413095454117,15.1369061492501,14.6870192050884,14.7312034890577,3025358.52098604,0.0,1.0
2010-10-11,64.95,65.5,64.48,64.48,495500,15.1439010227017,15.2721403693143,15.0343146719601,15.0343146719601,2125127.79578762,0.0,1.0
2010-10-12,65.27,65.33,64.7,64.83,638500,15.2185130061854,15.2325027530886,15.0856104106051,15.1159215288954,2738434.10214005,0.0,1.0
2010-10-13,64.85,66.33,64.64,65.73,608200,15.1205847778631,15.4656652014751,15.0716206637019,15.3257677324432,2608481.78687796,0.0,1.0
2010-10-14,65.34,65.84,64.8,64.86,621600,15.2348343775725,15.3514156017657,15.1089266554438,15.122916402347,2665952.44775294,0.0,1.0
2010-10-15,65.17,66.0,64.94,65.92,383600,15.1951967613468,15.3887215935075,15.1415693982179,15.3700685976366,1645204.88892861,0.0,1.0
2010-10-18,64.75,65.6899,64.61,65.27,490600,15.0972685330244,15.3164179182629,15.0646257902503,15.2185130061854,2104112.40487065,0.0,1.0
2010-10-19,62.61,64.39,62.27,64.01,714800,14.5983008934774,15.0133300516053,14.519025661026,14.9247283212184,3065673.76070431,0.0,1.0
2010-10-20,64.01,64.23,62.7301,62.8,489500,14.9247283212184,14.9760240598635,14.6263037035286,14.6426017586708,2099394.66405256,0.0,1.0
2010-10-21,63.28,64.6,62.8,64.42,611400,14.7545197338963,15.0622941657665,14.6426017586708,15.0203249250569,2622206.12380333,0.0,1.0
2010-10-22,63.69,63.73,63.24,63.54,262400,14.8501163377348,14.8594428356702,14.7451932359609,14.8151419704768,1125395.62788026,0.0,1.0
2010-10-25,63.46,64.39,63.36,64.02,278400,14.7964889746059,15.0133300516053,14.7731727297672,14.9270599457023,1194017.31250711,0.0,1.0
2010-10-26,62.96,63.74,62.6,63.28,396900,14.6799077504126,14.8617744601541,14.5959692689935,14.7545197338963,1702246.66427469,0.0,1.0
2010-10-27,63.27,63.95,62.65,62.73,459300,14.7521881094125,14.9107385743153,14.6076273914128,14.6262803872838,1969871.23431937,0.0,1.0
2010-10-28,63.22,63.88,62.97,63.71,363000,14.7405299869931,14.8944172029282,14.6822393748965,14.8547795867025,1556854.46997156,0.0,1.0
2010-10-29,63.86,63.9,63.2106,63.24,310700,14.8897539539605,14.8990804518959,14.7383382599783,14.7451932359609,1332547.33834755,0.0,1.0
2010-11-01,64.95,65.43,63.57,64.48,1082800,15.1439010227017,15.2558189979272,14.8221368439284,15.0343146719601,4643972.50712177,0.0,1.0
2010-11-02,62.75,63.31,60.25,63.15,2262200,14.6309436362515,14.7615146073479,14.0480375152853,14.7242086156061,9702248.43517809,0.0,1.0
2010-11-03,63.58,63.62,62.45,62.75,1133900,14.8244684684123,14.8337949663477,14.5609949017355,14.6309436362515,4863133.01239874,0.0,1.0
2010-11-04,65.52,65.62,64.07,64.56,753100,15.276803618282,15.3001198631207,14.9387180681216,15.052967667831,3229936.91827984,0.0,1.0
2010-11-05,65.68,66.255,65.28,65.48,506100,15.3141096100239,15.4481780178461,15.2208446306693,15.2674771203466,2170589.6618529,0.0,1.0
2010-11-08,66.65,66.99,65.0,65.3,613600,15.5402771849587,15.6195524174101,15.1555591451211,15.225507879637,2631641.60543953,0.0,1.0
2010-11-09,65.81,67.12,65.63,66.69,590100,15.3444207283141,15.6498635357004,15.3024514876045,15.5496036828942,2530853.50614384,0.0,1.0
2010-11-10,65.92,65.92,64.95,65.4,362800,15.4283592097332,15.4283592097332,15.2013338997599,15.3066549198506,1550117.91434778,0.25,1.0
2010-11-11,67.65,67.9175,65.36,65.36,592500,15.8332600203042,15.8958675155804,15.2972930513981,15.2972930513981,2531545.93233478,0.0,1.0
2010-11-12,67.33,67.75,66.56,67.46,517800,15.7583650726841,15.8566646914355,15.5781491049734,15.7887911451548,2212378.87554929,0.0,1.0
2010-11-15,67.36,68.0,67.2302,67.43,383400,15.7653864740235,15.9151763692637,15.7350072108951,15.7817697438154,1638134.53241714,0.0,1.0
2010-11-16,66.17,66.85,65.71,66.84,537800,15.4868708875614,15.646022651254,15.3792094003576,15.6436821841409,2297831.90280109,0.0,1.0
2010-11-17,67.08,67.36,65.91,66.14,278600,15.699853394856,15.7653864740235,15.4260187426201,15.479849486222,1190360.66961767,0.0,1.0
2010-11-18,67.92,68.27,67.69,67.69,408000,15.8964526323586,15.9783689813181,15.8426218887567,15.8426218887567,1743241.75593686,0.0,1.0
2010-11-19,68.78,68.8,67.5,67.9,376700,16.0977328040876,16.1024137383138,15.7981530136073,15.8917716981324,1609507.76828778,0.0,1.0
2010-11-22,69.27,69.49,68.61,68.7,455000,16.2124156926308,16.2639059691196,16.0579448631644,16.0790090671825,1944056.3699786,0.0,1.0
2010-11-23,68.26,68.78,67.8,68.75,421900,15.976028514205,16.0977328040876,15.8683670270011,16.0907114027482,1802631.60987686,0.0,1.0
2010-11-24,68.83,68.97,68.44,68.59,275200,16.1094351396532,16.142201679237,16.0181569222412,16.0532639289381,1175833.65498486,0.0,1.0
2010-11-26,68.87,69.5,68.5,68.61,88800,16.1187970081057,16.2662464362327,16.03219972492,16.0579448631644,379411.440998023,0.0,1.0
2010-11-29,69.77,70.03,68.2,68.42,464200,16.3294390482871,16.3902911932284,15.9619857115262,16.013475988015,1983364.76251444,0.0,1.0
2010-11-30,68.63,69.71,68.5,68.84,1883800,16.0626257973907,16.3153962456084,16.03219972492,16.1117756067663,8048820.63684767,0.0,1.0
2010-12-01,69.23,70.35,68.77,69.36,878200,16.2030538241783,16.4651861408485,16.0953923369744,16.2334798966489,3752242.42662684,0.0,1.0
2010-12-02,70.91,71.29,69.0,69.0,591600,16.5962522991836,16.6851900494824,16.1492230805764,16.1492230805764,2527700.54610845,0.0,1.0
2010-12-03,70.79,71.16,70.44,70.73,213600,16.5681666938261,16.6547639770118,16.4862503448666,16.5541238911473,912638.331049297,0.0,1.0
2010-12-06,69.86,70.37,67.51,70.21,853900,16.3505032523053,16.4698670750748,15.8004934807204,16.4324196012647,3648416.99851589,0.0,1.0
2010-12-07,69.44,70.93,69.35,70.48,477600,16.2522036335539,16.6009332334099,16.2311394295358,16.4956122133192,2040618.29077315,0.0,1.0
2010-12-08,69.05,69.7199,68.91,69.64,552600,16.160925416142,16.3177133080504,16.1281588765582,16.2990129758165,2361067.14296742,0.0,1.0
2010-12-09,69.05,69.79,68.9501,69.44,458800,16.160925416142,16.3341199825134,16.1375441496819,16.2522036335539,1960292.44515645,0.0,1.0
2010-12-10,69.02,69.53,68.89,69.13,416900,16.1539040148026,16.2732678375721,16.123477942332,16.179649153047,1781268.35306392,0.0,1.0
2010-12-13,68.31,69.3799,68.25,69.35,395900,15.9877308497706,16.2381374262041,15.9736880470918,16.2311394295358,1691542.67444952,0.0,1.0
2010-12-14,68.78,69.34,68.14,68.22,374100,16.0977328040876,16.2287989624227,15.9479429088474,15.9666666457524,1598398.87474504,0.0,1.0
2010-12-15,68.74,69.01,68.12,68.81,562300,16.0883709356351,16.1515635476895,15.9432619746212,16.1047542054269,2402511.86118454,0.0,1.0
2010-12-16,68.16,69.18,68.01,68.76,405900,15.9526238430737,16.1913514886126,15.9175168363768,16.0930518698613,1734269.18807542,0.0,1.0
2010-12-17,68.43,69.01,68.26,68.37,386300,16.0158164551281,16.1515635476895,15.976028514205,16.0017736524494,1650525.22136865,0.0,1.0
2010-12-20,68.3,68.8299,68.01,68.75,303300,15.9853903826575,16.1094117349821,15.9175168363768,16.0907114027482,1295895.15827365,0.0,1.0
2010-12-21,68.69,68.99,68.17,68.38,214100,16.0766686000694,16.1468826134632,15.9549643101868,16.0041141195625,914774.656730594,0.0,1.0
2010-12-22,69.27,69.47,68.23,68.86,277500,16.2124156926308,16.2592250348933,15.9690071128656,16.1164565409926,1185660.75311882,0.0,1.0
2010-12-23,69.0,69.35,68.57,69.09,220800,16.1492230805764,16.2311394295358,16.0485829947119,16.1702872845945,943401.420859945,0.0,1.0
2010-12-27,68.86,69.0,68.1307,68.61,267300,16.1164565409926,16.1492230805764,15.9457662744322,16.0579448631644,1142079.7092204,0.0,1.0
2010-12-28,68.6,69.06,68.25,69.06,213400,16.0556043960513,16.1632658832551,15.9736880470918,16.1632658832551,911783.800776778,0.0,1.0
2010-12-29,68.8,69.33,68.63,68.63,181700,16.1024137383138,16.2264584953095,16.0626257973907,16.0626257973907,776340.752582666,0.0,1.0
2010-12-30,68.75,69.25,68.544,68.8,140400,16.0907114027482,16.2077347584045,16.0424977802178,16.1024137383138,599880.251307684,0.0,1.0
2010-12-31,68.37,68.7895,68.06,68.71,182200,16.0017736524494,16.099956247845,15.9292191719424,16.0813495342957,778477.078263958,0.0,1.0
2011-01-03,68.85,69.45,68.62,68.62,323500,16.1141160738794,16.2545441006671,16.0602853302775,16.0602853302775,1382202.71579798,0.0,1.0
2011-01-04,68.34,68.96,67.79,68.69,439800,15.99475225111,16.1398612121238,15.866026559888,16.0766686000694,1879112.06926723,0.0,1.0
2011-01-05,68.72,69.0,67.72,67.98,400000,16.0836900014088,16.1492230805764,15.8496432900961,15.9104954350374,1709060.54503614,0.0,1.0
2011-01-06,69.2,69.6,68.3509,68.64,207300,16.1960324228389,16.289651107364,15.9973033602633,16.0649662645038,885720.627464978,0.0,1.0
2011-01-07,69.19,69.89,68.4,69.5,179200,16.1936919557258,16.3575246536447,16.0087950537887,16.2662464362327,765659.124176188,0.0,1.0
2011-01-10,69.66,70.27,68.66,68.83,343800,16.3036939100427,16.4464624039435,16.06964719873,16.1094351396532,1468937.53845856,0.0,1.0
2011-01-11,69.33,70.0,68.38,70.0,340000,16.2264584953095,16.3832697918891,16.0041141195625,16.3832697918891,1452701.46328072,0.0,1.0
2011-01-12,69.36,70.18,69.32,69.61,286700,16.2334798966489,16.4253981999253,16.2241180281964,16.2919915744771,1224969.14565465,0.0,1.0
2011-01-13,69.37,69.48,68.57,69.28,271500,16.2358203637621,16.2615655020065,16.0485829947119,16.2147561597439,1160024.84494327,0.0,1.0
2011-01-14,68.62,69.49,67.88,69.19,473600,16.0602853302775,16.2639059691196,15.8870907639061,16.1936919557258,2023527.68532279,0.0,1.0
2011-01-18,65.89,68.34,64.81,68.31,1257500,15.4213378083939,15.99475225111,15.1685673601761,15.9877308497706,5372859.08845734,0.0,1.0
2011-01-19,63.76,65.86,63.09,65.67,1236900,14.9228183132978,15.4143164070545,14.7660070167183,15.3698475319051,5284842.470388,0.0,1.0
2011-01-20,64.12,64.41,63.165,63.56,503300,15.0070751293704,15.0749486756511,14.7835605200667,14.8760089710353,2150425.43079172,0.0,1.0
2011-01-21,65.05,65.7,64.43,64.43,496400,15.2247385708912,15.3768689332444,15.0796296098773,15.0796296098773,2120944.13638985,0.0,1.0
2011-01-24,64.35,64.94,62.51,63.67,660500,15.0609058729723,15.1989934326468,14.6302599241569,14.9017541092797,2822086.22499092,0.0,1.0
2011-01-25,65.68,65.8,64.08,64.26,595000,15.3721879990182,15.4002736043757,14.9977132609179,15.0398416689542,2542227.56074125,0.0,1.0
2011-01-26,66.16,66.73,65.92,65.94,486200,15.4845304204483,15.6179370458965,15.4283592097332,15.4330401439595,2077363.09249142,0.0,1.0
2011-01-27,67.01,67.07,65.8,66.17,454400,15.6834701250641,15.6975129277428,15.4002736043757,15.4868708875614,1941492.77916105,0.0,1.0
2011-01-28,65.31,67.25,65.22,67.1,287400,15.2855907158325,15.7396413357791,15.2645265118143,15.7045343290822,1227960.00160846,0.0,1.0
2011-01-31,65.33,65.89,64.74,65.41,341200,15.2902716500587,15.4213378083939,15.1521840903842,15.3089953869638,1457828.64491583,0.0,1.0
2011-02-01,67.38,67.5,65.54,65.54,243500,15.7700674082498,15.7981530136073,15.3394214594344,15.3394214594344,1040390.60679075,0.0,1.0
2011-02-02,67.12,68.03,67.02,67.19,371300,15.7092152633085,15.922197770603,15.6858105921772,15.7255985331004,1586435.45092979,0.0,1.0
2011-02-03,67.22,67.52,66.53,67.15,302500,15.7326199344397,15.8028339478336,15.571127703634,15.7162366646479,1292477.03718358,0.0,1.0
2011-02-04,66.99,67.26,66.36,67.14,205800,15.6787891908378,15.7419818028923,15.5313397627108,15.7138961975347,879311.650421094,0.0,1.0
2011-02-07,67.26,67.7099,66.52,66.92,439900,15.7419818028923,15.8472794183118,15.5687872365209,15.6624059210459,1879539.33440349,0.0,1.0
2011-02-08,68.17,68.25,67.18,67.19,257600,15.9549643101868,15.9736880470918,15.7232580659872,15.7255985331004,1100634.99100327,0.0,1.0
2011-02-09,69.16,69.2,67.45,67.61,622800,16.1866705543864,16.1960324228389,15.7864506780417,15.8238981518517,2661007.26862126,0.0,1.0
2011-02-10,68.07,69.12,67.67,68.98,429200,15.9315596390555,16.1773086859339,15.8379409545305,16.1445421463501,1833821.96482378,0.0,1.0
2011-02-11,68.07,68.34,67.51,67.81,354100,15.9315596390555,15.99475225111,15.8004934807204,15.8707074941142,1512945.84749325,0.0,1.0
2011-02-14,68.49,68.79,67.95,68.05,211500,16.0298592578069,16.1000732712007,15.903474033698,15.9268787048293,903665.763187857,0.0,1.0
2011-02-15,66.96,68.5,66.91,68.33,329500,15.6717677894984,16.03219972492,15.6600654539328,15.9924117839968,1407838.62397352,0.0,1.0
2011-02-16,67.18,67.36,66.26,67.19,429600,15.7232580659872,15.7653864740235,15.5079350915796,15.7255985331004,1835531.02536882,0.0,1.0
2011-02-17,68.34,68.63,67.22,67.61,878900,15.99475225111,16.0626257973907,15.7326199344397,15.8238981518517,3755233.28258065,0.0,1.0
2011-02-18,69.54,69.8,68.6,68.7,526000,16.2756083046852,16.3364604496265,16.0556043960513,16.0790090671825,2247414.61672252,0.0,1.0
2011-02-22,69.85,70.0,68.4501,68.79,611400,16.3481627851921,16.3832697918891,16.0205207940255,16.1000732712007,2612299.04308774,0.0,1.0
2011-02-23,76.9,77.64,71.71,75.1,2515400,17.9981920999467,18.1713866663181,16.7834896682338,17.5769080195838,10747427.2374597,0.0,1.0
2011-02-24,77.02,77.28,75.2,76.13,1400000,18.0262777053042,18.0871298502455,17.6003126907151,17.8179761322359,5981711.90762649,0.0,1.0
2011-02-25,78.2,78.51,76.52,77.17,628100,18.3024528246532,18.3750073051601,17.9092543496479,18.0613847120011,2683652.320843,0.0,1.0
2011-02-28,78.41,79.52,78.01,78.2,647900,18.3516026340289,18.611394483586,18.2579839495038,18.3024528246532,2768250.81782228,0.0,1.0
2011-03-01,75.42,78.32,74.59,78.32,990100,17.6518029672039,18.3305384300107,17.4575441968144,18.3305384300107,4230352.1141007,0.0,1.0
2011-03-02,76.0,76.92,75.01,75.52,600800,17.7875500597653,18.0028730341729,17.5558438155657,17.6752076383352,2567008.93864427,0.0,1.0
2011-03-03,76.56,76.74,75.94,76.31,727400,17.9186162181004,17.9607446261367,17.7735072570865,17.8601045402722,3107926.60114821,0.0,1.0
2011-03-04,76.56,76.84,75.8,76.58,608900,17.9771278959285,18.0428749676482,17.7986715584037,17.9818241153371,2593149.71055849,0.25,1.0
2011-03-07,75.01,76.66,74.53,76.48,652900,17.6131708917659,18.0006089929713,17.5004616259607,17.9583430182943,2780534.48189134,0.0,1.0
2011-03-08,77.68,77.72,75.4001,75.51,871600,18.2401161828073,18.2495086216244,17.7047706513297,17.7305763769797,3711921.97031168,0.0,1.0
2011-03-09,80.32,81.2,77.39,77.49,1072500,18.8600171447359,19.0666507987121,18.1720210013834,18.1955020984261,4567503.80123826,0.0,1.0
2011-03-10,79.19,80.15,78.37,79.32,1043000,18.5946807481528,18.8200992797632,18.4021357524023,18.6252061743084,4441870.8295492,0.0,1.0
2011-03-11,79.37,79.63,77.75,78.53,617500,18.6369467228298,18.6979975751409,18.2565529507373,18.4397055076707,2629774.91586445,0.0,1.0
2011-03-14,78.51,79.54,77.78,79.51,502000,18.4350092882622,18.6768645878025,18.2635972798501,18.6698202586896,2137889.89111571,0.0,1.0
2011-03-15,77.7,78.32,75.51,76.63,678900,18.2448124022159,18.3903952038809,17.7305763769797,17.9935646638585,2891261.84676984,0.0,1.0
2011-03-16,76.88,78.27,76.52,77.56,577400,18.0522674064653,18.3786546553596,17.9677354571114,18.211938866356,2458999.24926338,0.0,1.0
2011-03-17,76.78,77.93,76.74,77.67,457000,18.0287863094226,18.2988189254142,18.0193938706055,18.2377680731031,1946246.37497985,0.0,1.0
2011-03-18,76.75,77.55,76.56,77.3,465200,18.0217419803098,18.2095907566518,17.9771278959285,18.1508880140449,1981168.0823646,0.0,1.0
2011-03-21,80.64,81.0,76.97,77.56,1040200,18.9351566552727,19.0196886046266,18.0734003938038,18.211938866356,4429946.34410074,0.0,1.0
2011-03-22,80.66,80.99,79.51,80.77,778900,18.9398528746813,19.0173404949223,18.6698202586896,18.9656820814283,3317136.32707177,0.0,1.0
2011-03-23,81.21,82.0,80.0,80.44,719500,19.0689989084164,19.2544995750541,18.7848776341991,18.8881944611872,3064166.88577242,0.0,1.0
2011-03-24,80.51,81.76,80.03,81.53,742100,18.9046312291171,19.1981449421515,18.7919219633119,19.1441384189532,3160414.51832067,0.0,1.0
2011-03-25,80.86,81.49,80.23,80.55,530200,18.9868150687667,19.1347459801361,18.8388841573974,18.9140236679342,2257986.49456087,0.0,1.0
2011-03-28,81.17,82.14,80.99,80.99,434200,19.0596064695993,19.2873731109139,19.0173404949223,19.0173404949223,1849146.993471,0.0,1.0
2011-03-29,80.97,81.79,80.82,81.27,408600,19.0126442755138,19.2051892712643,18.9774226299496,19.083087566642,1740123.12651371,0.0,1.0
2011-03-30,81.81,82.52,81.35,81.44,361300,19.2098854906729,19.3766012796764,19.1018724442762,19.1230054316147,1538684.49733089,0.0,1.0
2011-03-31,81.36,82.12,81.14,81.88,191000,19.1042205539805,19.2826768915054,19.0525621404864,19.2263222586028,813420.257376697,0.0,1.0
2011-04-01,81.25,81.94,80.63,81.54,547200,19.0783913472335,19.2404109168284,18.9328085455684,19.1464865286574,2330385.15621219,0.0,1.0
2011-04-04,81.0,81.8,80.75,81.2,382100,19.0196886046266,19.2075373809686,18.9609858620197,19.0666507987121,1627266.3892337,0.0,1.0
2011-04-05,82.7,82.79,80.99,80.99,348100,19.4188672543533,19.4400002416918,19.0173404949223,19.0173404949223,1482469.06593104,0.0,1.0
2011-04-06,82.94,83.8,82.21,82.97,493300,19.4752218872559,19.6771593218236,19.3038098788439,19.4822662163687,2100838.81132945,0.0,1.0
2011-04-07,83.24,83.42,82.34,82.48,347400,19.5456651783842,19.5879311530611,19.3343353049994,19.3672088408593,1479487.94456892,0.0,1.0
2011-04-08,83.46,84.15,83.02,83.22,281700,19.5973235918782,19.7593431614732,19.4940067648901,19.5409689589756,1199688.41101055,0.0,1.0
2011-04-11,83.86,84.29,82.73,83.18,372000,19.6912479800492,19.792216697333,19.4259115834662,19.5315765201585,1584253.0667232,0.0,1.0
2011-04-12,84.13,84.66,82.84,82.97,326700,19.7546469420646,19.8790967563912,19.4517407902132,19.4822662163687,1391331.92714643,0.0,1.0
2011-04-13,85.3,85.69,84.16,84.5,456100,20.0293757774648,20.1209520559315,19.7616912711775,19.8415270011228,1942413.50465713,0.0,1.0
2011-04-14,84.62,85.0,84.0,85.0,379200,19.8697043175741,19.9589324863366,19.7241215159091,19.9589324863366,1614916.02930494,0.0,1.0
2011-04-15,86.14,86.14,84.18,84.74,413700,20.2266169926239,20.2266169926239,19.766387490586,19.8978816340254,1761842.72500911,0.0,1.0
2011-04-18,85.42,85.78,84.29,85.78,404000,20.0575530939161,20.14208504327,19.792216697333,20.14208504327,1720532.90041982,0.0,1.0
2011-04-19,86.41,86.58,84.92,85.3,315300,20.2900159546393,20.329933819612,19.9401476087024,20.0293757774648,1342782.236392,0.0,1.0
2011-04-20,85.96,87.4,85.55,87.4,562400,20.1843510179469,20.5224788153625,20.0880785200717,20.5224788153625,2395118.07721809,0.0,1.0
2011-04-21,86.0,86.69,85.92,86.5,336100,20.193743456764,20.355763026359,20.1749585791298,20.3111489419778,1431364.12829481,0.0,1.0
2011-04-25,85.75,86.4,85.31,85.82,348400,20.1350407141572,20.287667844935,20.0317238871691,20.1514774820871,1483746.68937194,0.0,1.0
2011-04-26,88.04,88.08,85.8,85.98,431200,20.6727578364361,20.6821502752532,20.1467812626785,20.1890472373555,1836370.75906195,0.0,1.0
2011-04-27,89.99,90.319,88.51,88.59,713000,21.1306392287697,21.2078920380404,20.783118992537,20.8019038701712,3036485.0445528,0.0,1.0
2011-04-28,89.8,90.0,89.1,90.0,544500,21.0860251443885,21.132987338474,20.9216574650893,21.132987338474,2318886.54524404,0.0,1.0
2011-04-29,89.78,90.2,89.74,89.95,414000,21.0813289249799,21.1799495325595,21.0719364861628,21.1212467899526,1763120.34845002,0.0,1.0
2011-05-02,90.25,92.651,90.0,90.63,1421000,21.1916900810809,21.7554712210773,21.132987338474,21.2809182498433,6051676.3650905,0.0,1.0
2011-05-03,102.22,104.32,97.13,97.13,3244300,24.0023773970979,24.4954804349956,22.807189557622,22.807189557622,13816645.7644357,0.0,1.0
2011-05-04,100.22,101.72,99.636,101.59,1230900,23.5327554562429,23.8849719118842,23.3956258495133,23.8544464857286,5242088.97803653,0.0,1.0
2011-05-05,103.47,104.51,99.53,99.87,1004000,24.2958911101323,24.5400945193769,23.370735886648,23.4505716165933,4275779.78223143,0.0,1.0
2011-05-06,104.84,105.48,103.3,104.41,785300,24.6175821396179,24.7678611606915,24.2559732451596,24.5166134223341,3344392.29381111,0.0,1.0
2011-05-09,106.15,106.68,104.71,105.0,929100,24.9251845108779,25.0496343252045,24.5870567134624,24.6551518948863,3956799.79648529,0.0,1.0
2011-05-10,107.55,108.42,106.22,106.5,889300,25.2539198694764,25.4582054137483,24.9416212788079,25.0073683505276,3787301.75332512,0.0,1.0
2011-05-11,107.81,108.49,105.81,107.94,916200,25.3149707217876,25.4746421816783,24.8453487809326,25.3454961479431,3901861.98852633,0.0,1.0
2011-05-12,106.69,107.8,105.57,107.8,841000,25.0519824349088,25.3126226120833,24.78899414803,25.3126226120833,3581604.37933928,0.0,1.0
2011-05-13,106.75,107.83,106.23,106.83,593900,25.0660710931344,25.3196669411961,24.9439693885121,25.0848559707686,2529268.5385132,0.0,1.0
2011-05-16,104.31,106.85,103.81,106.83,661000,24.4931323252914,25.0895521901772,24.3757268400776,25.0848559707686,2815030.31479579,0.0,1.0
2011-05-17,103.86,104.96,103.2,104.4,760100,24.387467388599,24.6457594560692,24.2324921481169,24.5142653126298,3237071.92477501,0.0,1.0
2011-05-18,53.29,54.6,51.5,52.23,1101550,25.0261532281618,25.6413579706818,24.1855299540314,24.5283539708555,2345610.16888298,0.0,2.0
2011-05-19,52.73,53.79,52.08,53.65,1390200,24.763164941283,25.2609641985892,24.4579106797272,25.1952171268696,2960253.51257875,0.0,1.0
2011-05-20,52.04,52.7,51.82,52.56,1045400,24.533050190264,24.8441918721544,24.4293362963006,24.7781921214504,2217523.52757138,0.2,1.0
2011-05-23,52.39,52.62,50.74,51.84,1170100,24.6980495670241,24.806477728895,23.9201953622982,24.4387648321154,2482039.67822008,0.0,1.0
2011-05-24,52.41,52.83,51.89,52.5,834000,24.7074781028389,24.905477354951,24.4623361716526,24.7499065140058,1769097.59134736,0.0,1.0
2011-05-25,53.31,53.5,52.03,52.32,1053700,25.1317622145076,25.2213333047488,24.5283359223566,24.6650496916721,2235129.65467951,0.0,1.0
2011-05-26,54.24,54.35,53.32,53.37,1040200,25.5701891298986,25.6220460768803,25.136476482415,25.1600478219522,2206493.18287712,0.0,1.0
2011-05-27,54.5,54.75,54.03,54.45,961000,25.6927600954917,25.8106167931775,25.4711895038425,25.6691887559546,2038492.54830314,0.0,1.0
2011-05-31,56.28,56.49,54.79,55.21,1277900,26.5318997830142,26.6308994090702,25.8294738648072,26.0274731169192,2710707.20861246,0.0,1.0
2011-06-01,54.56,56.39,54.51,56.28,1436300,25.7210457029363,26.5837567299959,25.6974743633992,26.5318997830142,3046708.47776045,0.0,1.0
2011-06-02,56.91,57.37,54.51,54.51,1986800,26.8288986611823,27.0457549849241,25.6974743633992,25.6974743633992,4214440.16125771,0.0,1.0
2011-06-03,55.24,56.31,55.01,55.86,1289900,26.0416159206415,26.5460425867365,25.9331877587707,26.3339005309022,2736161.85021458,0.0,1.0
2011-06-06,54.31,55.88,54.2394,55.33,811100,25.6031890052506,26.343329066717,25.5699062738241,26.0840443318084,1720521.65028998,0.0,1.0
2011-06-07,54.49,55.23,54.35,54.83,1182700,25.6880458275843,26.0369016527341,25.6220460768803,25.8483309364369,2508767.05190231,0.0,1.0
2011-06-08,52.76,54.74,52.43,54.5,1682900,24.872477479599,25.80590252527,24.7169066386538,25.6927600954917,3569801.36268402,0.0,1.0
2011-06-09,54.0,54.73,52.96,53.16,1498300,25.4570467001203,25.8011882573626,24.9667628377476,25.0610481958962,3178224.12603806,0.0,1.0
2011-06-10,53.29,54.0,52.62,53.78,919900,25.1223336786927,25.4570467001203,24.806477728895,25.3533328061568,1951310.40081587,0.0,1.0
2011-06-13,54.01,55.25,53.39,53.39,1283200,25.4617609680277,26.046330188549,25.169476357767,25.169476357767,2721949.67532006,0.0,1.0
2011-06-14,54.56,54.98,54.41,54.51,1051100,25.7210457029363,25.9190449550484,25.6503316843249,25.6974743633992,2229614.48233239,0.0,1.0
2011-06-15,54.05,55.159,53.89,54.81,960400,25.4806180396574,26.0034303505914,25.4051897531385,25.8389024006221,2037219.81622303,0.0,1.0
2011-06-16,52.45,54.55,51.68,53.88,1594700,24.7263351744687,25.7163314350289,24.3633365455966,25.4004754852311,3382709.74690843,0.0,1.0
2011-06-17,52.8,53.63,52.43,52.73,1036000,24.8913345512287,25.2826187875454,24.7169066386538,24.8583346758767,2197584.05831638,0.0,1.0
2011-06-20,53.39,53.62,52.461,52.82,739900,25.169476357767,25.2779045196379,24.7315208691668,24.9007630870436,1569490.77678407,0.0,1.0
2011-06-21,54.99,55.35,53.5,53.5,911200,25.9237592229558,26.0934728676233,25.2213333047488,25.2213333047488,1932855.78565433,0.0,1.0
2011-06-22,54.32,55.14,54.28,54.96,584600,25.607903273158,25.9944732415672,25.5890462015283,25.9096164192335,1240065.29004996,0.0,1.0
2011-06-23,55.11,55.23,53.19,53.73,961900,25.9803304378449,26.0369016527341,25.0751909996184,25.3297614666197,2040401.6464233,0.0,1.0
2011-06-24,54.93,55.37,54.63,55.09,871800,25.8954736155112,26.1029014034381,25.7540455782883,25.9709019020301,1849279.71239404,0.0,1.0
2011-06-27,54.93,55.74,54.49,55.06,936000,25.8954736155112,26.277329316013,25.6880458275843,25.9567590983078,1985462.04496538,0.0,1.0
2011-06-28,57.47,57.5599,55.3301,55.35,1085900,27.0928976639984,27.1352789324861,26.0840914744875,26.0934728676233,2303432.94297853,0.0,1.0
2011-06-29,57.11,58.72,56.79,57.46,1127600,26.9231840193309,27.6821811524271,26.7723274462931,27.0881833960909,2391887.8225459,0.0,1.0
2011-06-30,57.64,57.99,56.92,57.51,850400,27.1730402184247,27.3380395951847,26.8336129290897,27.1117547356281,1803885.60153692,0.0,1.0
2011-07-01,57.94,58.39,57.41,57.97,865900,27.3144682556475,27.5266103114819,27.0646120565538,27.3286110593698,1836764.51360633,0.0,1.0
2011-07-05,59.14,60.14,58.06,58.3,1540000,27.8801804045391,28.3516071952821,27.3710394705367,27.484181900315,3266679.00560544,0.0,1.0
2011-07-06,59.08,59.73,58.5,59.35,1191000,27.8518947970945,28.1583222110775,27.5784672584636,27.9791800305951,2526373.17901044,0.0,1.0
2011-07-07,59.01,60.989,58.9,59.91,1215400,27.8188949217425,28.7518485406229,27.7670379747608,28.2431790334112,2578130.95026808,0.0,1.0
2011-07-08,59.11,59.36,57.65,58.23,928000,27.8660376008168,27.9838942985026,27.1777544863321,27.451182024963,1968492.2838973,0.0,1.0
2011-07-11,57.8,58.9999,57.51,58.37,867200,27.2484685049435,27.814133511156,27.1117547356281,27.517181775667,1839522.09977989,0.0,1.0
2011-07-12,57.88,58.21,57.51,57.51,776200,27.286182648203,27.4417534891481,27.1117547356281,27.1117547356281,1646491.06763048,0.0,1.0
2011-07-13,58.5,59.62,58.41,58.49,805700,27.5784672584636,28.1064652640957,27.5360388472967,27.5737529905562,1709067.06156903,0.0,1.0
2011-07-14,57.97,59.1,57.36,58.9,796700,27.3286110593698,27.8613233329094,27.0410407170166,27.7670379747608,1689976.08036744,0.0,1.0
2011-07-15,57.61,58.15,57.15,58.06,615000,27.1588974147024,27.4134678817036,26.9420410909606,27.3710394705367,1304550.38210866,0.0,1.0
2011-07-18,57.07,57.34,56.25,57.34,728900,26.9043269477012,27.0316121812018,26.5177569792919,27.0316121812018,1546157.35531545,0.0,1.0
2011-07-19,58.22,58.55,57.52,57.54,608900,27.4464677570556,27.6020385980008,27.1164690035355,27.1258975393504,1291610.93929425,0.0,1.0
2011-07-20,57.75,58.94,57.69,58.68,521100,27.2248971654064,27.7858950463905,27.1966115579618,27.6633240807973,1105367.81157207,0.0,1.0
2011-07-21,57.95,58.36,57.37,58.11,520400,27.319182523555,27.5124675077596,27.0457549849241,27.3946108100738,1103882.95747862,0.0,1.0
2011-07-22,58.8,59.09,58.04,58.44,667100,27.7198952956865,27.856609065002,27.3616109347218,27.550181651019,1415065.95106454,0.0,1.0
2011-07-25,58.55,58.85,58.12,58.7,663200,27.6020385980008,27.7434666352236,27.3993250779813,27.6727526166122,1406793.19254385,0.0,1.0
2011-07-26,59.21,59.95,58.78,59.01,809700,27.9131802798911,28.2620361050409,27.7104667598716,27.8188949217425,1717551.94210307,0.0,1.0
2011-07-27,57.09,58.88,57.02,58.88,1300800,26.913755483516,27.7576094389459,26.880755608164,27.7576094389459,2759283.14966984,0.0,1.0
2011-07-28,56.44,57.03,55.56,56.97,1177900,26.6073280695331,26.8854698760714,26.1924724936793,26.8571842686269,2498585.19526146,0.0,1.0
2011-07-29,55.72,56.5,53.0,54.26,1479200,26.2679007801982,26.6356136769777,24.9856199093773,25.5796176657134,3137708.82148802,0.0,1.0
2011-08-01,55.54,57.11,53.52,57.1,2505000,26.1830439578644,26.9231840193309,25.2307618405636,26.9184697514235,5313656.43444261,0.0,1.0
2011-08-02,58.7,63.35,58.65,60.35,6328300,27.6727526166122,29.864887193567,27.6491812770751,28.4506068213381,13423717.3708915,0.0,1.0
2011-08-03,61.06,61.13,58.42,59.09,2845000,28.7853198427656,28.8183197181176,27.5407531152042,27.856609065002,6034871.27983602,0.0,1.0
2011-08-04,57.98,60.53,57.93,60.53,2601800,27.3333253272773,28.5354636436718,27.3097539877401,28.5354636436718,5518990.54336637,0.0,1.0
2011-08-05,58.38,59.34,55.69,58.77,2340600,27.5218960435745,27.9744657626877,26.2537579764759,27.7057524919642,4964927.84449355,0.0,1.0
2011-08-08,51.59,56.35,51.59,55.16,2804500,24.3209081344297,26.5648996583662,24.3209081344297,26.0039017773821,5948961.86442886,0.0,1.0
2011-08-09,56.12,56.88,51.85,52.42,2971000,26.4564714964953,26.81475585746,24.4434791000229,24.7121923707464,6302145.01665829,0.0,1.0
2011-08-10,53.98,55.4625,53.88,55.43,2888200,25.4476181643054,26.1465083815818,25.4004754852311,26.1311870108827,6126507.98960365,0.0,1.0
2011-08-11,55.34,56.27,53.51,54.25,2230600,26.1830439578644,26.6230553579514,25.3172150738223,25.667331671741,4714555.12195796,0.2,1.0
2011-08-12,56.03,56.31,55.11,56.2,1265100,26.5095040288967,26.6419805794605,26.074223934187,26.5899362203105,2673892.08499462,0.0,1.0
2011-08-15,56.6,57.19,55.93,56.82,960200,26.7791884354016,27.0583354526611,26.4621909751239,26.8832771537018,2029461.05447146,0.0,1.0
2011-08-16,55.0,56.3,54.0,56.23,1335800,26.0221795750369,26.6372492740832,25.549049037309,26.6041301364423,2823322.30427304,0.0,1.0
2011-08-17,54.34,55.64,54.03,55.07,1185100,25.7099134201365,26.3249831191828,25.5632429534408,26.0552987126779,2504805.55681537,0.0,1.0
2011-08-18,51.48,53.33,51.13,53.33,1688500,24.3567600822346,25.2320515770313,24.1911643940298,25.2320515770313,3568782.5353833,0.0,1.0
2011-08-19,49.97,52.01,49.49,50.4,1638600,23.6423329702654,24.6075192672304,23.415230312156,23.8457791014884,3463314.8134315,0.0,1.0
2011-08-22,49.73,50.3,48.4,49.05,1900000,23.5287816412107,23.7984660477156,22.8995180260325,23.2070528755557,4015805.04425719,0.0,1.0
2011-08-23,52.65,52.84,49.47,50.0,1579500,24.9103228113763,25.0002176135446,23.4057677014014,23.6565268863972,3338402.14073907,0.0,1.0
2011-08-24,54.33,54.46,52.46,52.7,1234700,25.7051821147592,25.7666890846638,24.8204280092079,24.9339793382627,2609639.20428651,0.0,1.0
2011-08-25,53.21,55.4584,53.12,55.09,1058000,25.1752759125039,26.2390626135314,25.1326941641084,26.0647613234324,2236169.33517059,0.0,1.0
2011-08-26,54.39,54.55,51.51,52.84,814600,25.7335699470229,25.8092708330593,24.3709539983664,25.0002176135446,1721723.57318522,0.0,1.0
2011-08-29,55.62,56.25,54.8101,55.2,950200,26.3155205084282,26.6135927471969,25.9323320859224,26.1168056825825,2008325.23844905,0.0,1.0
2011-08-30,55.87,56.44,54.13,55.26,1136200,26.4338031428602,26.7034875493652,25.6105560072136,26.1451935148462,2401451.41646581,0.0,1.0
2011-08-31,55.8,57.5,55.4729,56.45,1116800,26.4006840052193,27.2050059193568,26.2459230063285,26.7082188547424,2360447.93338234,0.0,1.0
2011-09-01,56.09,57.52,55.94,56.12,1051500,26.5378918611604,27.2144685301113,26.4669222805012,26.5520857772922,2222431.05475602,0.0,1.0
2011-09-02,55.33,55.93,54.47,54.95,812600,26.1783126524871,26.4621909751239,25.7714203900411,25.9985230481505,1717496.40998074,0.0,1.0
2011-09-06,55.44,55.59,53.29,53.75,1025300,26.2303570116372,26.3013265922964,25.2131263555221,25.430766402877,2167055.21677732,0.0,1.0
2011-09-07,57.02,57.1,56.01,56.43,749000,26.9779032612474,27.0157537042656,26.5000414181421,26.6987562439879,1583072.62007823,0.0,1.0
2011-09-08,57.19,57.73,56.59,56.59,937100,27.0583354526611,27.3138259430342,26.7744571300244,26.7744571300244,1980637.3194597,0.0,1.0
2011-09-09,53.81,56.98,53.23,56.85,1650800,25.4591542351407,26.9589780397383,25.1847385232585,26.8974710698336,3489100.50897883,0.0,1.0
2011-09-12,52.34,53.56,51.59,52.27,1521200,24.7636523446806,25.3408716007087,24.4088044413846,24.7305332070396,3215180.33332845,0.0,1.0
2011-09-13,54.85,55.5,52.68,52.73,1538300,25.9512099943777,26.2587448439009,24.9245167275081,24.9481732543945,3251322.57872677,0.0,1.0
2011-09-14,55.97,56.7,54.43,55.82,1032400,26.481116196633,26.8265014891744,25.752495168532,26.4101466159738,2182061.64615323,0.0,1.0
2011-09-15,57.37,57.49,56.38,56.67,1028200,27.1434989494521,27.2002746139795,26.6750997171015,26.8123075730426,2173184.60342382,0.0,1.0
2011-09-16,58.45,58.5,57.39,57.39,1340200,27.6544799301983,27.6781364570847,27.1529615602067,27.1529615602067,2832622.0633229,0.0,1.0
2011-09-19,57.09,57.81,56.44,57.53,1210200,27.0110223988883,27.3516763860524,26.7034875493652,27.2191998354886,2557856.45503162,0.0,1.0
2011-09-20,57.91,59.54,56.85,57.19,1250300,27.3989894398252,28.1701922163218,26.8974710698336,27.0583354526611,2642611.07728147,0.0,1.0
2011-09-21,56.7,58.87,56.67,58.02,1166700,26.8265014891744,27.8531947560441,26.8123075730426,27.4510337989753,2465915.65533415,0.0,1.0
2011-09-22,53.89,55.38,53.041,54.71,2285800,25.4970046781589,26.2019691793735,25.0953168516279,25.8849717190958,4831224.82640164,0.0,1.0
2011-09-23,54.66,54.855,53.18,53.71,1467500,25.8613151922094,25.9535756470664,25.1610819963721,25.4118411813679,3101681.00128813,0.0,1.0
2011-09-26,57.64,57.74,54.34,55.38,2159000,27.2712441946387,27.3185572484115,25.7099134201365,26.2019691793735,4563222.67923752,0.0,1.0
2011-09-27,58.15,60.0,57.75,58.64,2126900,27.5125407688799,28.3878322636766,27.3232885537888,27.7443747323666,4495376.70980561,0.0,1.0
2011-09-28,57.61,59.29,57.151,58.46,1658000,27.2570502785069,28.0519095818898,27.0398833616897,27.6592112355756,3504318.29651496,0.0,1.0
2011-09-29,55.86,59.16,54.28,59.01,2600200,26.429071837483,27.9904026119852,25.6815255878728,27.919433031326,5495734.88214608,0.0,1.0
2011-09-30,53.6,55.85,53.0,54.49,2150100,25.3597968222178,26.4243405321057,25.075918499581,25.7808830007957,4544411.80297758,0.0,1.0
2011-10-03,50.77,53.94,50.58,53.0,2071400,24.0208374004477,25.5206612050453,23.9309425982794,25.075918499581,4378072.93088125,0.0,1.0
2011-10-04,50.08,50.16,47.5,49.78,3400000,23.6943773294154,23.7322277724337,22.4737005420773,23.5524381680971,7186177.44761816,0.0,1.0
2011-10-05,50.76,51.29,49.34,50.29,2334400,24.0161060950704,24.2668652800663,23.3442607314968,23.7937347423383,4933944.89227054,0.0,1.0
2011-10-06,53.29,53.45,50.86,50.87,1938400,25.2131263555221,25.2888272415586,24.0634191488432,24.0681504542205,4096966.57778325,0.0,1.0
2011-10-07,52.37,54.14,51.71,53.9,1112100,24.7778462608124,25.6152873125909,24.465580105912,25.5017359835362,2350514.09985181,0.0,1.0
2011-10-10,53.82,54.1,52.53,53.04,1220200,25.4638855405179,25.5963620910818,24.8535471468489,25.0948437210902,2578992.27105402,0.0,1.0
2011-10-11,55.02,55.17,53.35,53.5,987300,26.0316421857915,26.1026117664507,25.2415141877858,25.312483768445,2086739.11589218,0.0,1.0
2011-10-12,56.14,56.57,55.11,55.61,1858300,26.5615483880468,26.7649945192698,26.074223934187,26.310789203051,3927668.69144376,0.0,1.0
2011-10-13,56.01,56.34,54.891,56.08,1067800,26.5000414181421,26.6561744955924,25.9706083464246,26.5331605557831,2256882.43487255,0.0,1.0
2011-10-14,57.58,58.0,56.5,56.5,984600,27.242856362375,27.4415711882208,26.7318753816288,26.7318753816288,2081032.44556613,0.0,1.0
2011-10-17,56.07,57.95,55.83,57.52,747500,26.5284292504058,27.4179146613344,26.4148779213511,27.2144685301113,1579902.24767487,0.0,1.0
2011-10-18,56.69,56.94,55.1,56.22,693400,26.8217701837971,26.9400528182291,26.0694926288097,26.599398831065,1465557.48299366,0.0,1.0
2011-10-19,55.58,57.49,55.44,57.0,805900,26.2965952869191,27.2002746139795,26.2303570116372,26.9684406504928,1703335.41324573,0.0,1.0
2011-10-20,55.49,56.42,55.12,55.63,1055700,26.2540135385236,26.6940249386106,26.0789552395643,26.3202518138055,2231308.09748544,0.0,1.0
2011-10-21,56.66,57.33,56.39,56.39,741500,26.8075762676653,27.124573727943,26.6798310224788,26.6798310224788,1567220.75806143,0.0,1.0
2011-10-24,57.66,57.93,56.6,57.07,1199300,27.2807068053933,27.4084520505798,26.7791884354016,27.0015597881338,2534818.41556719,0.0,1.0
2011-10-25,56.36,57.72,56.2102,57.46,1185900,26.6656371063469,27.3090946376569,26.5947621517953,27.1860806978477,2506496.42209717,0.0,1.0
2011-10-26,57.14,58.32,56.34,57.45,963400,27.0346789257747,27.5929729602937,26.6561744955924,27.1813493924704,2036224.51559863,0.0,1.0
2011-10-27,58.96,59.22,57.77,58.66,1381000,27.8957765044396,28.0187904442488,27.3327511645433,27.7538373431212,2918856.19269431,0.0,1.0
2011-10-28,61.34,61.92,58.58,58.58,2544100,29.0218271842321,29.2962428961143,27.715986900103,27.715986900103,5377162.95426039,0.0,1.0
2011-10-31,62.36,63.4,60.15,61.34,4219200,29.5044203327146,29.9964760919517,28.4588018443358,29.0218271842321,8917623.49617367,0.0,1.0
2011-11-01,58.03,60.3,54.6,55.12,5675100,27.4557651043526,28.529771424995,25.8329273599457,26.0789552395643,11994786.9508758,0.0,1.0
2011-11-02,59.75,59.79,58.32,58.85,1747700,28.2695496292447,28.2884748507538,27.5929729602937,27.8437321452895,3693906.56623595,0.0,1.0
2011-11-03,60.78,60.94,59.82,60.4,1886600,28.7568740831044,28.8325749691409,28.3026687668856,28.5770844787678,3987483.05078718,0.0,1.0
2011-11-04,59.92,60.4,58.82,60.17,1640400,28.3499818206584,28.5770844787678,27.8295382291577,28.4682644550904,3467119.26031553,0.0,1.0
2011-11-07,58.87,60.27,58.65,59.82,2604300,27.8531947560441,28.5155775088632,27.7491060377439,28.3026687668856,5504400.56671527,0.0,1.0
2011-11-08,58.7,59.25,57.54,58.97,1551300,27.7727625646303,28.0329843603807,27.2239311408659,27.9005078098169,3278799.1395559,0.0,1.0
2011-11-09,57.15,58.39,57.02,57.47,1072600,27.1340363386976,27.7227713353727,27.0723141213042,27.2859679507428,2259121.68889438,0.2,1.0
2011-11-10,56.15,57.92,55.95,57.56,1884300,26.6592500510563,27.4996217801814,26.5642927935281,27.3286987166305,3968732.98376253,0.0,1.0
2011-11-11,56.98,57.72,56.38,56.55,892700,27.0533226697986,27.4046645226531,26.7684508972138,26.8491645661128,1880214.36852136,0.0,1.0
2011-11-14,57.16,57.5,56.57,57.01,1382300,27.138784201574,27.300211539372,26.8586602918657,27.0675662584278,2911415.16926972,0.0,1.0
2011-11-15,57.91,58.2,56.95,57.01,1257700,27.4948739173049,27.6325619407209,27.0390790811693,27.0675662584278,2648981.30535378,0.0,1.0
2011-11-16,56.68,59.17,56.35,58.99,1498200,26.9108867835062,28.0931046397329,26.7542073085846,28.0076431079575,3155524.99934884,0.0,1.0
2011-11-17,55.99,57.1,55.8,56.7,1617600,26.5832842450337,27.1102970243155,26.4930748503819,26.920382509259,3407006.5671784,0.0,1.0
2011-11-18,57.11,57.5,55.8,56.23,1475600,27.1150448871919,27.300211539372,26.4930748503819,26.6972329540676,3107924.63558881,0.0,1.0
2011-11-21,53.91,56.08,53.64,56.08,2701000,25.5957287667399,26.6260150109215,25.4675364690768,26.6260150109215,5688875.33255988,0.0,1.0
2011-11-22,54.11,54.47,53.19,54.12,1864100,25.6906860242682,25.861609087819,25.2538826396382,25.6954338871446,3926187.52588851,0.0,1.0
2011-11-23,53.22,53.82,52.52,53.61,1304900,25.2681262282675,25.5529980008522,24.9357758269186,25.4532928804476,2748394.45444553,0.0,1.0
2011-11-25,53.18,53.82,52.88,53.26,682500,25.2491347767618,25.5529980008522,25.1066988904694,25.2871176797731,1437488.86133733,0.0,1.0
2011-11-28,53.98,54.86,53.42,54.34,2254000,25.6289638068748,26.0467757399991,25.3630834857957,25.7998868704257,4747399.1112884,0.0,1.0
2011-11-29,53.91,54.66,53.57,54.15,1558300,25.5957287667399,25.9518184824709,25.4343014289419,25.7096774757738,3282108.26757796,0.0,1.0
2011-11-30,55.3,57.0,55.297,55.89,5712700,26.2556817065613,27.0628183955514,26.2542573476983,26.5358056162696,12032150.3562809,0.0,1.0
2011-12-01,55.9,56.56,55.2,55.76,1401700,26.540553479146,26.8539124289893,26.2082030777972,26.4740833988762,2952275.65851506,0.0,1.0
2011-12-02,55.87,56.86,55.46,56.38,1142000,26.5263098905168,26.9963483152816,26.3316475125839,26.7684508972138,2405292.71743183,0.0,1.0
2011-12-05,57.02,57.21,56.4,56.67,1561400,27.0723141213042,27.1625235159561,26.7779466229667,26.9061389206298,3288637.52101407,0.0,1.0
2011-12-06,55.96,57.45,55.52,57.0,806000,26.5690406564045,27.27647222499,26.3601346898424,27.0628183955514,1697605.89338884,0.0,1.0
2011-12-07,54.8,55.64,54.35,55.59,1004700,26.0182885627406,26.4171090443593,25.8046347333021,26.3933697299772,2116109.9765357,0.0,1.0
2011-12-08,54.64,55.39,54.25,54.5,987700,25.942322756718,26.298412472449,25.757156104538,25.8758526764483,2080304.39317638,0.0,1.0
2011-12-09,55.17,55.5,54.23,54.8,1330700,26.1939594891679,26.3506389640895,25.7476603787851,26.0182885627406,2802734.69272026,0.0,1.0
2011-12-12,53.86,55.05,53.42,54.65,638600,25.5719894523579,26.136985134651,25.3630834857957,25.9470706195945,1345026.20783885,0.0,1.0
2011-12-13,52.47,54.34,51.89,54.27,1355000,24.9120365125365,25.7998868704257,24.6366604657046,25.7666518302908,2853915.61481623,0.0,1.0
2011-12-14,50.84,52.09,50.5,52.0,1351300,24.1381348636813,24.7316177232329,23.9767075258833,24.6888869573451,2846122.63490861,0.0,1.0
2011-12-15,51.02,52.08,50.69,51.51,1277300,24.2235963954567,24.7268698603564,24.0669169205351,24.4562416764009,2690263.03675629,0.0,1.0
2011-12-16,51.66,52.47,50.96,51.43,2060200,24.5274596195471,24.9120365125365,24.1951092181982,24.4182587733896,4339215.46099217,0.0,1.0
2011-12-19,51.45,52.1,51.31,51.66,878800,24.4277544991425,24.7363655861093,24.3612844188727,24.5274596195471,1850938.03859815,0.0,1.0
2011-12-20,52.74,52.86,52.12,52.12,889800,25.0402288101997,25.0972031647166,24.7458613118621,24.7458613118621,1874106.35724242,0.0,1.0
2011-12-21,51.98,52.61,51.5,52.57,943500,24.6793912315923,24.9785065928063,24.4514938135245,24.9595151413007,1987209.87644215,0.0,1.0
2011-12-22,51.4,52.8,51.17,51.98,968500,24.4040151847604,25.0687159874581,24.2948143386029,24.6793912315923,2039865.1460882,0.0,1.0
2011-12-23,51.79,51.79,51.17,51.67,620800,24.5891818369405,24.5891818369405,24.2948143386029,24.5322074824235,1307535.65585086,0.0,1.0
2011-12-27,52.7,52.88,51.62,51.62,655900,25.021237358694,25.1066988904694,24.5084681680415,24.5084681680415,1381463.65443392,0.0,1.0
2011-12-28,51.88,52.97,51.6,52.67,772800,24.6319126028282,25.1494296563572,24.4989724422886,25.0069937700648,1627679.69529888,0.0,1.0
2011-12-29,52.54,52.66,51.76,51.87,594900,24.9452715526714,25.0022459071884,24.5749382483112,24.6271647399518,1252984.79649755,0.0,1.0
2011-12-30,51.67,52.69,51.67,52.49,626000,24.5322074824235,25.0164894958176,24.5322074824235,24.9215322382894,1318487.95193724,0.0,1.0
2012-01-03,52.46,53.35,52.3,52.65,1155200,24.9072886496601,25.3298484456608,24.8313228436375,24.997498044312,2433094.69980495,0.0,1.0
2012-01-04,51.91,52.88,51.76,52.13,919900,24.6461561914574,25.1066988904694,24.5749382483112,24.7506091747385,1937503.30189627,0.0,1.0
2012-01-05,51.23,51.91,50.7,51.91,1776600,24.3233015158614,24.6461561914574,24.0716647834115,24.6461561914574,3741894.08212731,0.0,1.0
2012-01-06,51.86,52.42,51.49,51.49,1101800,24.6224168770754,24.8882971981545,24.4467459506481,24.4467459506481,2320623.04384097,0.0,1.0
2012-01-09,52.3,52.9,51.76,51.94,996100,24.8313228436375,25.1161946162223,24.5749382483112,24.6603997800867,2097996.56377745,0.0,1.0
2012-01-10,54.52,54.55,52.87,52.97,1631500,25.8853484022011,25.8995919908303,25.101951027593,25.1494296563572,3436282.89710161,0.0,1.0
2012-01-11,54.04,55.49,53.39,54.12,1376200,25.6574509841333,26.3458911012131,25.3488398971665,25.6954338871446,2898567.28347608,0.0,1.0
2012-01-12,55.55,55.55,54.05,54.45,1384400,26.3743782784716,26.3743782784716,25.6621988470097,25.8521133620662,2915838.21191999,0.0,1.0
2012-01-13,56.52,56.53,55.24,55.42,1559600,26.8349209774836,26.83966884036,26.2271945293028,26.3126560610782,3284846.34159955,0.0,1.0
2012-01-17,57.19,57.73,56.64,57.09,1147100,27.1530277902032,27.4094123855295,26.8918953320006,27.1055491614391,2416034.39243963,0.0,1.0
2012-01-18,57.18,57.64,56.76,57.41,959600,27.1482799273268,27.3666816196418,26.9488696865175,27.2574807734843,2021119.87009421,0.0,1.0
2012-01-19,57.92,58.27,57.0,57.14,849200,27.4996217801814,27.6657969808558,27.0628183955514,27.1292884758212,1788594.19933722,0.0,1.0
2012-01-20,57.2,57.99,56.99,57.8,858700,27.1577756530797,27.5328568203162,27.058070532675,27.4426474256644,1808603.20180272,0.0,1.0
2012-01-23,57.11,57.93,56.86,57.25,807300,27.1150448871919,27.5043696430578,26.9963483152816,27.1815149674617,1700343.96741044,0.0,1.0
2012-01-24,56.56,56.97,55.52,56.78,1272500,26.8539124289893,27.0485748069222,26.3601346898424,26.9583654122703,2680153.22498424,0.0,1.0
2012-01-25,57.49,57.74,55.93,56.71,949900,27.2954636764956,27.4141602484059,26.5547970677753,26.9251303721354,2000689.62547154,0.0,1.0
2012-01-26,56.99,58.3,56.9,57.96,1536800,27.058070532675,27.680040569485,27.0153397667873,27.518613231687,3236824.73568234,0.0,1.0
2012-01-27,57.48,57.97,56.75,57.03,1116700,27.2907158136192,27.5233610945634,26.9441218236411,27.0770619841806,2352005.58455002,0.0,1.0
2012-01-30,57.06,57.53,56.61,57.1,1080100,27.0913055728099,27.3144551280013,26.8776517433713,27.1102970243155,2274918.2697882,0.0,1.0
2012-01-31,57.88,58.18,57.3,57.3,1467000,27.4806303286757,27.6230662149681,27.2052542818438,27.2052542818438,3089811.22283056,0.0,1.0
2012-02-01,57.76,58.16,57.5,58.16,1146000,27.4236559741588,27.6135704892153,27.300211539372,27.6135704892153,2413717.5605752,0.0,1.0
2012-02-02,57.47,58.24,57.33,58.04,750800,27.2859679507428,27.6515533922266,27.219497870473,27.5565961346983,1581343.05801035,0.0,1.0
2012-02-03,58.88,58.97,57.55,57.99,1357400,27.955416616317,27.9981473822047,27.3239508537541,27.5328568203162,2858970.52070225,0.0,1.0
2012-02-06,59.19,59.2,57.86,58.5,855900,28.1026003654857,28.1073482283622,27.4711346029229,27.7749978270133,1802705.81160237,0.0,1.0
2012-02-07,59.21,59.67,58.78,59.25,698100,28.1120960912386,28.3304977835536,27.9079379875528,28.1310875427442,1470345.74959646,0.0,1.0
2012-02-08,59.84,60.0,59.1,59.4,838500,28.4112114524526,28.4871772584752,28.059869599598,28.2023054858904,1766057.74392871,0.0,1.0
2012-02-09,59.64,59.86,59.01,59.78,803800,28.3162541949243,28.4207071782054,28.0171388337103,28.3827242751941,1692972.22965999,0.0,1.0
2012-02-10,58.78,59.01,57.54,58.96,1299500,27.9079379875528,28.0171388337103,27.3192029908777,27.9933995193283,2737020.91620199,0.0,1.0
2012-02-13,60.24,60.68,58.91,59.21,1519200,28.6011259675091,28.8100319340712,27.9696602049462,28.1120960912386,3199755.42585152,0.0,1.0
2012-02-14,59.42,60.63,59.28,60.05,898100,28.2118012116432,28.7862926196892,28.1453311313735,28.5109165728572,1891587.90676491,0.0,1.0
2012-02-15,59.58,59.83,59.2,59.83,1209500,28.2877670176658,28.4064635895761,28.1073482283622,28.4064635895761,2547461.94547619,0.0,1.0
2012-02-16,60.12,60.5,59.33,59.67,1012300,28.5441516129921,28.7245704022958,28.1690704457555,28.3304977835536,2132117.17850809,0.0,1.0
2012-02-17,60.61,60.65,59.85,60.33,1182000,28.7767968939363,28.795788345442,28.415959315329,28.6438567333968,2489541.14886552,0.0,1.0
2012-02-21,62.46,62.908,60.89,61.33,3092000,29.6551515260726,29.8678557829359,28.9097370544759,29.118643021038,6512403.7498242,0.0,1.0
2012-02-22,66.81,67.4,64.0,64.14,5280900,31.7204718773121,32.0005957870204,30.3863224090402,30.4527924893099,11122688.5389543,0.0,1.0
2012-02-23,66.57,67.3,66.26,67.07,1793300,31.6065231682782,31.9531171582563,31.4593394191094,31.8439163120988,3777067.80225088,0.0,1.0
2012-02-24,66.45,66.9399,65.9,66.74,1232000,31.5495488137612,31.7821466160767,31.2884163555586,31.6872368371772,2594851.68815764,0.0,1.0
2012-02-27,66.5,66.93,65.17,66.58,1482700,31.5732881281433,31.777446231829,30.9418223655804,31.6112710311546,3122878.73216828,0.0,1.0
2012-02-28,66.97,67.2,65.64,66.25,1764800,31.7964376833347,31.9056385294922,31.1649719207718,31.454591556233,3717040.79485437,0.0,1.0
2012-02-29,66.21,67.5,66.13,66.7,1288900,31.4356001047273,32.0480744157846,31.397617201716,31.6682453856716,2714695.08187206,0.0,1.0
2012-03-01,67.7,67.73,65.66,66.1,1673600,32.1430316733128,32.157275261942,31.1744676465247,31.3833736130868,3524954.37118556,0.0,1.0
2012-03-02,67.46,68.01,67.19,67.67,960400,32.0290829642789,32.2902154224816,31.9008906666158,32.1287880846836,2022804.83872288,0.0,1.0
2012-03-05,66.97,67.38,66.1015,66.97,1224800,31.9388735696271,32.1344079606013,31.5246744999657,31.9388735696271,2568182.49463886,0.3,1.0
2012-03-06,65.51,66.49,65.25,66.39,1359400,31.2425803724992,31.7099552582426,31.1185829538326,31.6622639433708,2850414.17636517,0.0,1.0
2012-03-07,65.92,66.61,64.93,65.59,1472800,31.4381147634734,31.7671848360887,30.9659707462429,31.2807334243966,3088193.31981068,0.0,1.0
2012-03-08,66.88,67.34,66.06,66.07,1036000,31.8959513862425,32.1153314346526,31.5048826042939,31.5096517357811,2172303.28579838,0.0,1.0
2012-03-09,69.29,70.35,66.9,66.9,2379800,33.0453120746522,33.550840012293,31.9054896492168,31.9054896492168,4990007.10380598,0.0,1.0
2012-03-12,68.58,69.51,68.345,69.51,1186800,32.7067037390626,33.1502329673701,32.594629149114,33.1502329673701,2488503.41658834,0.0,1.0
2012-03-13,69.87,69.9,68.88,69.11,780600,33.3219217009085,33.3362290953701,32.849777683678,32.959467707883,1636776.00858515,0.0,1.0
2012-03-14,69.9,69.96,69.33,69.57,785000,33.3362290953701,33.3648438842931,33.0643886006009,33.1788477562932,1646002.00709626,0.0,1.0
2012-03-15,70.75,71.41,69.57,69.57,1660500,33.7416052717801,34.0563679499338,33.1788477562932,33.1788477562932,3481766.02902338,0.0,1.0
2012-03-16,70.58,70.77,70.11,70.51,1100300,33.6605300364981,33.7511435347545,33.4363808566008,33.6271461160879,2307128.67313124,0.0,1.0
2012-03-19,71.62,72.0,71.38,71.93,1353700,34.1565197111646,34.3377467076773,34.0420605554723,34.3043627872671,2838462.31465759,0.0,1.0
2012-03-20,71.13,71.72,71.0,71.44,908000,33.9228322682929,34.2042110260363,33.8608335589596,34.0706753443954,1903910.60183873,0.0,1.0
2012-03-21,71.13,71.67,71.05,71.13,864100,33.9228322682929,34.1803653686005,33.8846792163955,33.9228322682929,1811860.29851195,0.0,1.0
2012-03-22,70.27,71.1782,70.05,71.01,1493000,33.5126869603956,33.9458194820611,33.4077660676777,33.8656026904467,3130549.04024806,0.0,1.0
2012-03-23,70.74,70.96,70.14,70.45,1258600,33.736836140293,33.8417570330109,33.4506882510623,33.5985313271648,2639054.93774695,0.0,1.0
2012-03-26,71.21,72.11,70.68,71.31,1404900,33.9609853201903,34.3902071540363,33.7082213513699,34.0086766350621,2945819.38824145,0.0,1.0
2012-03-27,71.4,72.0,71.11,71.41,1370300,34.0515988184467,34.3377467076773,33.9132940053185,34.0563679499338,2873269.49085861,0.0,1.0
2012-03-28,70.17,71.63,69.58,71.63,1675400,33.4649956455238,34.1612888426517,33.1836168877804,34.1612888426517,3513008.61489055,0.0,1.0
2012-03-29,69.27,70.0,68.87,69.59,1149500,33.0357738116779,33.3839204102418,32.8450085521908,33.1883860192676,2410292.11102822,0.0,1.0
2012-03-30,68.82,69.93,68.72,69.88,1441400,32.8211628947549,33.3505364898316,32.7734715798831,33.3266908323957,3022353.23952682,0.0,1.0
2012-04-02,70.11,70.7,69.11,69.54,1579500,33.4363808566008,33.7177596143442,32.959467707883,33.1645403618317,3311923.78370516,0.0,1.0
2012-04-03,70.54,70.59,69.3301,69.43,1246900,33.6414535105494,33.6652991679853,33.0644362919158,33.1120799154727,2614522.16897877,0.0,1.0
2012-04-04,69.63,70.4199,68.65,69.75,1351900,33.2074625452163,33.5841762413884,32.7400876594729,33.2646921230624,2834688.04253941,0.0,1.0
2012-04-05,69.72,69.865,68.75,69.15,1033000,33.2503847286009,33.3195371351649,32.7877789743447,32.9785442338317,2166012.83226808,0.0,1.0
2012-04-09,68.73,69.28,68.36,68.92,726400,32.7782407113703,33.0405429431651,32.6017828463447,32.8688542096267,1523128.48147099,0.0,1.0
2012-04-10,67.88,69.27,67.64,68.62,1428100,32.3728645349602,33.0357738116779,32.258405379268,32.7257802650113,2994465.56220914,0.0,1.0
2012-04-11,68.06,68.79,67.65,68.54,1420800,32.4587089017294,32.8068555002934,32.2631745107551,32.6876272131139,2979158.79195207,0.0,1.0
2012-04-12,68.67,68.87,67.94,68.41,1155500,32.7496259224472,32.8450085521908,32.4014793238833,32.6256285037806,2422873.01808884,0.0,1.0
2012-04-13,68.92,69.07,68.32,68.62,870600,32.8688542096267,32.9403911819343,32.582706320396,32.7257802650113,1825489.61449428,0.0,1.0
2012-04-16,68.26,69.155,67.67,69.07,1163500,32.554091531473,32.9809287995753,32.2727127737295,32.9403911819343,2439647.56083631,0.0,1.0
2012-04-17,69.83,70.37,68.31,68.68,996600,33.3028451749598,33.5603782752674,32.5779371889088,32.7543950539344,2089688.66276705,0.0,1.0
2012-04-18,70.93,71.45,69.52,69.65,1209900,33.8274496385493,34.0754444758825,33.1550020988573,33.2170008081906,2536939.90877168,0.0,1.0
2012-04-19,70.91,71.38,70.26,70.91,786000,33.817911375575,34.0420605554723,33.5079178289084,33.817911375575,1648098.8249397,0.0,1.0
2012-04-20,72.32,72.68,71.11,71.11,1323300,34.490358915267,34.6620476488054,33.9132940053185,33.9132940053185,2774719.05221718,0.0,1.0
2012-04-23,72.69,73.0,70.57,71.5,1699000,34.6668167802925,34.814659856395,33.6557609050109,34.0992901333184,3562493.51599561,0.0,1.0
2012-04-24,69.1,72.96,67.81,72.47,3169000,32.9546985763959,34.7955833304463,32.33948061455,34.5618958875746,6644815.74584466,0.0,1.0
2012-04-25,70.15,71.25,69.13,69.5,2095600,33.4554573825495,33.980061846139,32.9690059708574,33.145463835883,4394091.47270182,0.0,1.0
2012-04-26,72.23,72.372,70.0,70.38,1362000,34.4474367318824,34.5151583990003,33.3839204102418,33.5651474067546,2855865.9027581,0.0,1.0
2012-04-27,70.47,72.99,70.13,72.34,2417900,33.6080695901392,34.8098907249079,33.4459191195751,34.4998971782413,5069895.86364083,0.0,1.0
2012-04-30,70.32,71.02,69.3,70.45,2117700,33.5365326178315,33.8703718219339,33.0500812061394,33.5985313271648,4440431.14704173,0.0,1.0
2012-05-01,70.32,70.32,70.32,70.32,30779700,33.5365326178315,33.5365326178315,33.5365326178315,33.5365326178315,64539424.175568,0.0,1.0
2012-05-02,52.7,59.28,52.16,59.17,23207600,25.1333229374249,28.2714114559876,24.8757898371173,28.2189510096287,48662109.7832959,0.0,1.0
2012-05-03,46.2,52.64,45.55,52.58,24934000,22.0333874707596,25.1047081485019,21.7233939240931,25.0760933595788,52282056.1082016,0.0,1.0
2012-05-04,46.94,49.27,46.55,46.64,10454500,22.3863032008107,23.4975108373231,22.2003070728108,22.2432292561954,21921182.1441884,0.0,1.0
2012-05-07,46.98,47.52,45.45,47.04,8771600,22.4053797267594,22.662912827067,21.6757026092213,22.4339945156825,18392447.3954721,0.0,1.0
2012-05-08,45.55,48.76,44.52,47.19,9000100,21.7233939240931,23.254285131477,21.2321733809138,22.5055314879902,18871570.2726969,0.0,1.0
2012-05-09,47.17,47.94,43.37,43.56,10637600,22.4959932250158,22.8632163495285,20.6837232598884,20.7743367581448,22305109.4913213,0.0,1.0
2012-05-10,46.0,47.89,45.79,47.84,6029400,21.9380048410161,22.8393706920926,21.8378530797853,22.8155250346567,12642553.5052053,0.0,1.0
2012-05-11,45.34,46.47,44.52,45.31,3971200,21.7663161074777,22.3087937696182,21.3726597508801,21.7519140456509,8272148.90709702,0.3,1.0
2012-05-14,43.01,44.84,42.55,44.84,6192500,20.6477559722676,21.5262817436987,20.426924357591,21.5262817436987,12899194.7288473,0.0,1.0
2012-05-15,42.44,43.42,42.15,43.32,4649200,20.3741167975596,20.8445841505664,20.2348968665678,20.7965772778106,9684446.69089332,0.0,1.0
2012-05-16,49.51,49.9,42.98,43.01,18371300,23.7682027013943,23.9554295051419,20.6333539104409,20.6477559722676,38268062.3531809,0.0,1.0
2012-05-17,44.58,52.47,44.2,51.68,15081600,21.4014638745336,25.1892061349659,21.2190377580616,24.8099518401951,31415501.8526578,0.0,1.0
2012-05-18,44.76,45.71,43.72,45.0,4763500,21.4878762454941,21.9439415366741,20.9886047688338,21.603092740108,9922537.60046249,0.0,1.0
2012-05-21,45.96,46.9,44.02,44.54,5062400,22.0639587185636,22.5152233224681,21.1326253871012,21.3822611254313,10545156.7856789,0.0,1.0
2012-05-22,45.0,46.42,44.5,45.7,3551800,21.603092740108,22.2847903332403,21.363058376329,21.9391408493985,7398523.9948195,0.0,1.0
2012-05-23,45.03,45.15,43.602,44.47,3019800,21.6174948019347,21.6751030492417,20.9319566589819,21.3486563145022,6290349.33260768,0.0,1.0
2012-05-24,45.43,45.695,44.6201,45.21,1843600,21.8095222929579,21.9367405057607,21.4207146305087,21.7039071728951,3840283.47228145,0.0,1.0
2012-05-25,44.85,45.48,44.28,45.46,2403700,21.5310824309743,21.8335257293358,21.2574432562662,21.8239243547846,5006991.42022288,0.0,1.0
2012-05-29,45.71,45.75,45.04,45.04,2254800,21.9439415366741,21.9631442857764,21.6222954892103,21.6222954892103,4696827.49690834,0.0,1.0
2012-05-30,45.63,47.19,45.01,45.59,3378600,21.9055360384695,22.6544432534599,21.6078934273835,21.8863332893672,7037742.31907686,0.0,1.0
2012-05-31,44.79,45.82,44.43,45.82,2532000,21.5022783073208,21.9967490967055,21.3294535653999,21.9967490967055,5274244.82090292,0.0,1.0
2012-06-01,44.17,44.4,43.81,44.0,1574200,21.2046356962349,21.3150515035732,21.031810954314,21.12302401255,3279113.82190575,0.0,1.0
2012-06-04,44.64,44.75,43.601,43.97,1519000,21.4302679981871,21.4830755582185,20.9314765902544,21.1086219507233,3164130.28552589,0.0,1.0
2012-06-05,44.92,45.175,44.3,44.33,1180700,21.5646872419033,21.6871047674306,21.2670446308174,21.2814466926441,2459439.51818329,0.0,1.0
2012-06-06,45.18,45.57,44.78,45.04,1133100,21.6895051110684,21.876731914816,21.4974776200452,21.6222954892103,2360287.04840644,0.0,1.0
2012-06-07,44.94,45.6,44.5,45.6,1536500,21.5742886164545,21.8911339766427,21.363058376329,21.8911339766427,3200583.39941443,0.0,1.0
2012-06-08,45.04,45.15,44.23,44.76,980000,21.6222954892103,21.6751030492417,21.2334398198883,21.4878762454941,2041374.37775863,0.0,1.0
2012-06-11,44.7,45.5,44.65,45.39,1178700,21.4590721218406,21.8431271038869,21.4350686854627,21.7903195438556,2455273.44802459,0.0,1.0
2012-06-12,45.42,45.51,44.2,44.58,1289700,21.8047216056823,21.8479277911625,21.2190377580616,21.4014638745336,2686490.34183195,0.0,1.0
2012-06-13,45.11,45.68,44.89,45.43,1210400,21.6559003001393,21.9295394748474,21.5502851800766,21.8095222929579,2521305.66003985,0.0,1.0
2012-06-14,45.93,46.78,44.8901,45.27,1708800,22.0495566567369,22.4576150751611,21.5503331869493,21.7327112965486,3559490.34358566,0.0,1.0
2012-06-15,45.87,46.33,45.55,45.55,1665900,22.0207525330834,22.24158414776,21.8671305402648,21.8671305402648,3470128.13868174,0.0,1.0
2012-06-18,47.0,47.3,45.555,45.87,2055700,22.5632301952239,22.7072508134913,21.8695308839026,22.0207525330834,4282095.21261064,0.0,1.0
2012-06-19,47.62,47.98,46.95,47.19,1927300,22.8608728063098,23.0336975482307,22.539226758846,22.6544432534599,4014633.50842267,0.0,1.0
2012-06-20,47.91,47.98,47.16,47.6,1116900,23.0000927373016,23.0336975482307,22.6400411916331,22.8512714317586,2326541.88012104,0.0,1.0
2012-06-21,46.96,48.0,46.82,48.0,1981200,22.5440274461216,23.0432989227818,22.4768178242634,23.0432989227818,4126909.09919939,0.0,1.0
2012-06-22,47.23,47.54,46.87,47.46,1153900,22.6736460025622,22.8224673081052,22.5008212606413,22.7840618099005,2403614.17805683,0.0,1.0
2012-06-25,47.0,47.42,46.6,46.76,1422900,22.5632301952239,22.7648590607982,22.3712027042007,22.44801370061,2963950.61440078,0.0,1.0
2012-06-26,47.13,47.87,46.77,46.77,1005200,22.6256391298064,22.9808899881993,22.4528143878855,22.4528143878855,2093866.86175814,0.0,1.0
2012-06-27,47.65,48.3,47.12,47.3,1291200,22.8752748681365,23.1873195410492,22.6208384425308,22.7072508134913,2689614.89445098,0.0,1.0
2012-06-28,46.94,47.705,46.48,47.1,1465900,22.5344260715704,22.9016786481522,22.3135944568937,22.6112370679797,3053521.12281264,0.0,1.0
2012-06-29,48.33,48.44,47.23,47.79,2038100,23.201721602876,23.2545291629073,22.6736460025622,22.9424844899947,4245433.79521415,0.0,1.0
2012-07-02,49.4,49.41,48.1,48.37,1507600,23.715395141363,23.7201958286385,23.0913057955376,23.2209243519783,3140383.68562134,0.0,1.0
2012-07-03,50.41,50.5,49.51,49.52,833600,24.2002645561965,24.2434707416767,23.7682027013943,23.7730033886699,1736418.04214245,0.0,1.0
2012-07-05,51.41,51.7,50.38,50.42,1871100,24.6803332837545,24.8195532147463,24.1858624943698,24.2050652434721,3897566.93696345,0.0,1.0
2012-07-06,51.18,51.44,50.89,51.0,1376400,24.5699174764161,24.6947353455812,24.4306975454243,24.4835051054557,2867089.48321121,0.0,1.0
2012-07-09,50.62,51.47,50.53,51.07,940800,24.3010789889837,24.7091374074079,24.2578728035035,24.5171099163848,1959719.40264829,0.0,1.0
2012-07-10,49.34,51.12,48.36,50.64,4307100,23.6865910177095,24.5411133527626,23.2161236647027,24.3106803635348,8971840.3902492,0.0,1.0
2012-07-11,47.77,49.44,47.4,49.28,2023800,22.9328831154435,23.7345978904653,22.7552576862471,23.657786894056,4215646.39357952,0.0,1.0
2012-07-12,47.3,47.75,46.5,47.48,1264400,22.7072508134913,22.9232817408923,22.3231958314449,22.7936631844517,2633789.5543245,0.0,1.0
2012-07-13,48.15,48.21,47.22,47.31,761700,23.1153092319155,23.144113355569,22.6688453152866,22.7120515007668,1586647.8199375,0.0,1.0
2012-07-16,48.71,48.74,47.58,47.58,759900,23.384147719348,23.3985497811747,22.8416700572075,22.8416700572075,1582898.35679468,0.0,1.0
2012-07-17,49.52,50.66,48.78,48.87,1405400,23.7730033886699,24.320281738086,23.417752530277,23.4609587157572,2927497.50051223,0.0,1.0
2012-07-18,49.51,50.81,49.42,49.46,1500000,23.7682027013943,24.3922920472197,23.7249965159141,23.7441992650164,3124552.61901833,0.0,1.0
2012-07-19,50.33,50.53,49.37,49.87,1219200,24.1618590579919,24.2578728035035,23.7009930795362,23.9410274433152,2539636.36873809,0.0,1.0
2012-07-20,50.33,51.14,49.77,50.32,1205900,24.1618590579919,24.5507147273138,23.8930205705594,24.1570583707163,2511932.00218279,0.0,1.0
2012-07-23,49.62,49.74,48.37,49.2,1028600,23.8210102614257,23.8786185087327,23.2209243519783,23.6193813958514,2142609.88261483,0.0,1.0
2012-07-24,48.69,49.71,48.25,49.51,1229900,23.3745463447968,23.8642164469059,23.1633161046713,23.7682027013943,2561924.84408709,0.0,1.0
2012-07-25,48.3,49.36,48.0,48.78,1023200,23.1873195410492,23.6961923922606,23.0432989227818,23.417752530277,2131361.49318636,0.0,1.0
2012-07-26,51.14,51.46,49.16,49.16,1465900,24.5507147273138,24.7043367201324,23.6001786467491,23.6001786467491,3053521.12281264,0.0,1.0
2012-07-27,53.8,54.05,51.1711,51.35,2029300,25.827697542618,25.9477147245075,24.5656448647409,24.651529160101,4227103.08651591,0.0,1.0
2012-07-30,51.69,54.43,51.13,54.01,3510500,24.8147525274707,26.1301408409795,24.5459140400382,25.9285119754051,7312494.64604254,0.0,1.0
2012-07-31,54.89,56.39,52.18,54.5,6173200,26.3509724556561,27.0710755469931,25.0499862039741,26.1637456519085,12858992.1518159,0.0,1.0
2012-08-01,52.99,55.0,49.17,54.93,7958300,25.438841873296,26.4037800156875,23.6049793340246,26.3701752047585,16577418.0719557,0.0,1.0
2012-08-02,52.74,53.55,52.05,52.18,1687300,25.3188246914065,25.7076803607285,24.9875772693915,25.0499862039741,3514705.08937975,0.0,1.0
2012-08-03,54.0,54.47,53.36,53.36,2439400,25.9237112881296,26.1493435900818,25.6164673024925,25.6164673024925,5081355.77255552,0.0,1.0
2012-08-06,53.6,54.25,53.335,53.9,881100,25.7316837971064,26.043728470019,25.6044655843035,25.8757044153738,1835362.20841136,0.0,1.0
2012-08-07,52.61,54.25,52.31,53.97,3279400,25.256415756824,26.043728470019,25.1123951385566,25.9093092263028,6831105.23920579,0.0,1.0
2012-08-08,51.92,52.53,51.35,52.27,1330800,24.925168334809,25.2180102586194,24.651529160101,25.0931923894543,2772103.08359305,0.0,1.0
2012-08-09,51.56,52.58,51.21,51.76,1104100,24.7523435928881,25.2420136949973,24.5843195382429,24.8483573383997,2299879.03110542,0.0,1.0
2012-08-10,50.59,51.42,48.97,51.4,2597300,24.4306975454243,24.8315174498067,23.6483743585576,24.8218591388577,5378373.12077116,0.3,1.0
2012-08-13,52.62,53.11,50.21,50.5,2243700,25.411016106745,25.6476447249948,24.2471896373939,24.3872351461539,4646153.99494638,0.0,1.0
2012-08-14,51.93,53.01,51.77,52.77,1291000,25.0778043790054,25.5993531702499,25.0005378914137,25.4834534388623,2673345.2812211,0.0,1.0
2012-08-15,53.05,53.15,51.52,51.52,1022400,25.6186697921479,25.6669613468927,24.8798090045515,24.8798090045515,2117140.36833497,0.0,1.0
2012-08-16,53.06,53.57,52.25,53.04,1405300,25.6234989476223,25.8697858768211,25.232337354189,25.6138406366734,2910032.62873743,0.0,1.0
2012-08-17,52.05,53.12,51.83,53.02,978800,25.1357542446993,25.6524738804693,25.0295128242606,25.6041823257244,2026855.43087468,0.0,1.0
2012-08-20,51.64,52.05,51.23,51.89,735900,24.9377588702453,25.1357542446993,24.7397634957914,25.0584877571075,1523868.93295942,0.0,1.0
2012-08-21,51.3,51.96,51.1,51.9,684100,24.7735675841128,25.0922918454289,24.6769844746231,25.063316912582,1416603.80083916,0.0,1.0
2012-08-22,50.99,51.34,50.68,50.96,696100,24.6238637644038,24.7928842060108,24.4741599446947,24.6093762979803,1441452.8661952,0.0,1.0
2012-08-23,50.46,51.21,50.36,51.0,806800,24.367918524256,24.7301051848424,24.3196269695111,24.6286929198782,1670685.49410471,0.0,1.0
2012-08-24,50.26,50.81,50.1,50.5,691800,24.2713354147663,24.536938965863,24.1940689271745,24.3872351461539,1432548.61777595,0.0,1.0
2012-08-27,50.09,50.65,50.0,50.5,896200,24.1892397717,24.4596724782712,24.1457773724296,24.3872351461539,1855811.03100724,0.0,1.0
2012-08-28,50.02,50.39,49.66,50.1,1004300,24.1554356833786,24.3341144359346,23.9815860862971,24.1940689271745,2079659.69475628,0.0,1.0
2012-08-29,49.79,50.17,49.37,50.17,802400,24.0443651074654,24.2278730154959,23.841540577537,24.2278730154959,1661574.17014083,0.0,1.0
2012-08-30,48.56,49.82,48.55,49.43,670500,23.4503789841037,24.0588525738889,23.4455498286292,23.8705155103839,1388441.52676897,0.0,1.0
2012-08-31,48.39,49.35,47.84,48.99,958900,23.3682833410374,23.8318822665881,23.1026797899407,23.6580326695066,1985647.39749257,0.0,1.0
2012-09-04,49.7,49.7,48.41,48.56,841400,24.0009027081951,24.0009027081951,23.3779416519864,23.4503789841037,1742333.63254797,0.0,1.0
2012-09-05,48.9,49.85,48.78,49.81,722100,23.6145702702362,24.0733400403124,23.5566204045424,24.0540234184144,1495292.50779997,0.0,1.0
2012-09-06,49.84,49.9102,48.95,49.28,672800,24.0685108848379,24.1024115562688,23.6387160476086,23.7980781782667,1393204.26429555,0.0,1.0
2012-09-07,50.18,50.82,49.73,49.93,967300,24.2327021709704,24.5417681213375,24.0153901746185,24.1119732841082,2003041.7432418,0.0,1.0
2012-09-10,50.3,50.64,50.0,50.02,583200,24.2906520366642,24.4548433227967,24.1457773724296,24.1554356833786,1207664.57630375,0.0,1.0
2012-09-11,50.26,50.49,49.92,50.45,448400,24.2713354147663,24.3824059906795,24.1071441286338,24.3630893687815,928526.742137522,0.0,1.0
2012-09-12,50.11,50.5,49.92,50.25,446400,24.198898082649,24.3872351461539,24.1071441286338,24.2665062592918,924385.231244848,0.0,1.0
2012-09-13,51.25,51.41,50.0,50.12,1018100,24.7494218067404,24.8266882943322,24.1457773724296,24.2037272381235,2108236.11991572,0.0,1.0
2012-09-14,52.53,52.55,50.94,51.5,1428000,25.3675537074746,25.3772120184236,24.5997179870313,24.8701506936025,2957038.77736927,0.0,1.0
2012-09-17,51.37,52.309,51.21,52.27,800600,24.8073716724342,25.2608293714884,24.7301051848424,25.241995665138,1657846.81033742,0.0,1.0
2012-09-18,50.48,51.264,50.35,51.0,1182700,24.377576835205,24.7561826244047,24.3147978140367,24.6286929198782,2449082.4663828,0.0,1.0
2012-09-19,49.61,50.7,49.58,50.55,986200,23.9574403089247,24.4838182556437,23.9429528425012,24.4113809235264,2042179.02117757,0.0,1.0
2012-09-20,47.1,49.39,47.07,48.0199,1894900,22.7453222848287,23.851198888486,22.7308348184053,23.1895562969267,3923874.49526403,0.0,1.0
2012-09-21,47.32,47.63,46.5,47.01,1299100,22.8515637052674,23.0012675249765,22.4555729563596,22.7018598855584,2690118.40033643,0.0,1.0
2012-09-24,46.5,47.24,46.25,47.0,864900,22.4555729563596,22.8129304614715,22.3348440694974,22.6970307300839,1790996.38553689,0.0,1.0
2012-09-25,45.62,46.9,45.54,46.5,1638500,22.0306072746048,22.648739175339,21.9919740308089,22.4555729563596,3392932.79882322,0.0,1.0
2012-09-26,45.05,45.81,44.79,45.72,1791300,21.7553454125591,22.12236122862,21.6297873702225,22.0788988293497,3709344.23102352,0.0,1.0
2012-09-27,47.01,48.3971,45.1,45.1,2524700,22.7018598855584,23.3717120414243,21.7794911899315,21.7794911899315,5228036.27536708,0.0,1.0
2012-09-28,47.4,47.85,46.7,46.7,1630000,22.8901969490633,23.1075089454152,22.5521560658493,22.5521560658493,3375331.37752935,0.0,1.0
2012-10-01,50.21,50.55,47.17,47.4,2517100,24.2471896373939,24.4113809235264,22.7791263731501,22.8901969490633,5212298.53397492,0.0,1.0
2012-10-02,51.84,53.24,48.54,50.08,5278300,25.0343419797351,25.7104237461631,23.4407206731547,24.1844106162255,10930068.4724007,0.0,1.0
2012-10-03,52.36,52.6,51.23,52.0,1465500,25.2854580644083,25.401357795796,24.7397634957914,25.1116084673268,3034692.10660691,0.0,1.0
2012-10-04,52.56,53.15,52.21,52.34,968800,25.382041173898,25.6669613468927,25.213020732291,25.2757997534594,2006147.87641131,0.0,1.0
2012-10-05,51.87,52.87,51.23,52.66,975000,25.0488294461585,25.5317449936071,24.7397634957914,25.4303327286429,2018986.5601786,0.0,1.0
2012-10-08,51.59,51.88,51.28,51.73,838900,24.9136130928729,25.053658601633,24.7639092731638,24.9812212695157,1737156.74393213,0.0,1.0
2012-10-09,51.72,51.98,51.2,51.6,741000,24.9763921140412,25.1019501563779,24.725276029368,24.9184422483474,1534429.78573574,0.0,1.0
2012-10-10,50.19,51.7386,49.54,51.47,1947100,24.2375313264449,24.9853743432238,23.9236362206033,24.8556632271791,4031967.92956282,0.0,1.0
2012-10-11,50.94,51.4,50.36,50.75,1101800,24.5997179870313,24.8218591388577,24.3196269695111,24.5079640330161,2281558.35077414,0.0,1.0
2012-10-12,51.37,51.39,50.67,51.0,606800,24.8073716724342,24.8170299833832,24.4693307892202,24.6286929198782,1256534.40483731,0.0,1.0
2012-10-15,52.24,52.29,51.28,51.41,671300,25.2275081987145,25.2516539760869,24.7639092731638,24.8266882943322,1390098.13112605,0.0,1.0
2012-10-16,52.48,52.72,51.96,52.33,706700,25.3434079301022,25.4593076614898,25.0922918454289,25.2709705979849,1463402.87392637,0.0,1.0
2012-10-17,52.61,53.1,52.24,52.36,840300,25.4061869512705,25.6428155695203,25.2275081987145,25.2854580644083,1740055.801557,0.0,1.0
2012-10-18,53.44,53.6,52.31,52.53,1175500,25.8070068556528,25.8842733432446,25.2613122870359,25.3675537074746,2434173.02716917,0.0,1.0
2012-10-19,52.19,53.27,52.01,52.88,1018800,25.2033624213421,25.7249112125865,25.1164376228013,25.5365741490816,2109685.64872816,0.0,1.0
2012-10-22,52.97,52.99,52.0,52.0,859600,25.580036548352,25.5896948593009,25.1116084673268,25.1116084673268,1780021.38167131,0.0,1.0
2012-10-23,51.92,52.2,51.06,52.18,1481900,25.0729752235309,25.2081915768166,24.6576678527252,25.1985332658676,3068652.49592684,0.0,1.0
2012-10-24,50.67,52.4892,50.61,51.72,1525500,24.4693307892202,25.3478507531387,24.4403558563733,24.9763921140412,3158937.43338713,0.0,1.0
2012-10-25,49.95,52.05,49.69,50.96,1510900,24.1216315950572,25.1357542446993,23.9960735527206,24.6093762979803,3128704.40387061,0.0,1.0
2012-10-26,50.6,50.9,49.38,50.16,1378300,24.4355267008988,24.5804013651334,23.8463697330115,24.2230438600214,2854122.23168632,0.0,1.0
2012-10-31,51.35,53.19,50.74,52.95,2728500,24.7977133614853,25.6862779687907,24.5031348775416,25.570378237403,5650056.23533056,0.0,1.0
2012-11-01,51.58,52.2,51.01,51.1,1832000,24.9087839373984,25.2081915768166,24.6335220753527,24.6769844746231,3793623.97768943,0.0,1.0
2012-11-02,48.92,51.53,48.56,51.53,1608100,23.6242285811852,24.884638160026,23.4503789841037,24.884638160026,3329981.83325457,0.0,1.0
2012-11-05,48.41,49.25,48.18,49.16,1330200,23.3779416519864,23.7835907118432,23.2668710760732,23.7401283125728,2754518.89471751,0.0,1.0
2012-11-06,48.04,48.8,47.34,48.8,1169100,23.1992628994304,23.5662787154913,22.8612220162164,23.5662787154913,2420920.19231262,0.0,1.0
2012-11-07,47.25,47.77,46.19,47.58,1115300,22.817759616946,23.0688757016193,22.3058691366505,22.9771217476041,2309513.54929969,0.0,1.0
2012-11-08,46.15,47.2299,46.11,47.15,1109100,22.2865525147526,22.8080530144423,22.2672358928546,22.7694680622012,2296674.86553239,0.0,1.0
2012-11-09,46.26,47.61,45.5,46.0,1580400,22.4845478892065,23.1407117381133,22.1151519446367,22.35817559238,3251535.42602898,0.3,1.0
2012-11-12,46.27,47.27,46.11,46.64,916600,22.4894083621614,22.9754556576479,22.4116407948835,22.6692458614914,1885824.70988241,0.0,1.0
2012-11-13,46.29,47.0,45.83,45.93,1258800,22.4991293080711,22.8442228878665,22.2755475521473,22.3241522816959,2589871.42133971,0.0,1.0
2012-11-14,45.75,46.85,45.532,46.69,1250800,22.2366637685084,22.7713157935435,22.1307054580923,22.6935482262657,2573412.11774047,0.0,1.0
2012-11-15,45.61,46.08,45.31,45.83,1046800,22.1686171471402,22.3970593760189,22.0228029584943,22.2755475521473,2153699.87595997,0.0,1.0
2012-11-16,45.01,45.58,44.7422,45.44,2504700,21.8769887698483,22.1540357282756,21.746825304117,22.0859891069075,5153202.21562566,0.0,1.0
2012-11-19,46.5,46.54,45.24,45.7,2315500,22.6011992401233,22.6206411319427,21.9887796478102,22.212361403734,4763939.68550372,0.0,1.0
2012-11-20,47.26,47.28,46.25,46.51,2286400,22.970595184693,22.9803161306027,22.4796874162516,22.6060597130781,4704068.96866152,0.0,1.0
2012-11-21,48.67,48.9,47.21,47.34,1355700,23.655921871329,23.7677127492909,22.9462928199187,23.0094789683319,2789234.73618545,0.0,1.0
2012-11-23,48.49,48.82,48.131,48.58,359000,23.5684333581414,23.728828965652,23.3939423790618,23.6121776147352,738611.249015695,0.0,1.0
2012-11-26,47.68,48.36,47.41,48.16,1036900,23.1747350487973,23.5052472097282,23.043502279016,23.4080377506309,2133331.48775592,0.0,1.0
2012-11-27,46.52,47.7,46.32,47.7,1742200,22.610920186033,23.1844559947071,22.5137107269357,23.1844559947071,3584424.84132352,0.0,1.0
2012-11-28,45.01,46.5175,44.71,46.4,2575900,21.8769887698483,22.6097050677943,21.7311745812024,22.5525945105746,5299690.01765886,0.0,1.0
2012-11-29,45.1,45.66,42.18,45.42,7738000,21.9207330264421,22.1929195119146,20.5014749236215,22.0762681609978,15920261.4063606,0.0,1.0
2012-11-30,45.97,46.4,45.51,46.02,3441100,22.3435941735154,22.5525945105746,22.1200124175916,22.3678965382897,7079763.70191617,0.0,1.0
2012-12-03,45.64,46.5,45.4,46.19,2284300,22.1831985660048,22.6011992401233,22.0665472150881,22.4505245785224,4699748.40146673,0.0,1.0
2012-12-04,46.55,46.68,45.81,45.95,2584400,22.6255016048976,22.6886877533108,22.2658266062376,22.3338732276057,5317178.02773303,0.0,1.0
2012-12-05,46.56,47.04,46.49,46.61,1449700,22.6303620778524,22.863664779686,22.5963387671684,22.6546644426268,2982631.55347647,0.0,1.0
2012-12-06,46.62,46.63,45.69,46.32,2571000,22.6595249155816,22.6643853885365,22.2075009307792,22.5137107269357,5289608.69420433,0.0,1.0
2012-12-07,46.79,47.45,46.515,47.02,1343500,22.7421529558143,23.0629441708354,22.6084899495555,22.8539438337762,2764134.29819662,0.0,1.0
2012-12-10,45.52,46.51,45.33,46.5,2050300,22.1248728905465,22.6060597130781,22.032523904404,22.6011992401233,4218313.77118907,0.0,1.0
2012-12-11,46.31,46.6,45.58,46.02,1972200,22.5088502539808,22.6498039696719,22.1540357282756,22.3678965382897,4057629.81980154,0.0,1.0
2012-12-12,45.68,46.92,45.64,46.63,1546400,22.2026404578243,22.8053391042276,22.1831985660048,22.6643853885365,3181583.38573223,0.0,1.0
2012-12-13,45.02,45.94,44.81,45.78,1661200,21.8818492428032,22.3290127546508,21.779779310751,22.251245187373,3417774.39238126,0.0,1.0
2012-12-14,43.94,45.309,43.89,45.0,1999100,21.3569181636778,22.0223169111988,21.3326157989034,21.8721282968935,4112974.22815396,0.0,1.0
2012-12-17,42.84,44.36,42.74,44.36,3472300,20.8222661386426,21.5610580277821,20.7736614090939,21.5610580277821,7143954.98595319,0.0,1.0
2012-12-18,42.5,43.59,42.23,43.59,3191100,20.6570100581772,21.1868016102575,20.5257772883958,21.1868016102575,6565410.46444005,0.0,1.0
2012-12-19,37.34,43.2,35.95,42.73,20706100,18.1490060134667,20.9972431650177,17.4734002727404,20.7688009361391,42600998.2820164,0.0,1.0
2012-12-20,33.7,37.48,33.05,36.96,34508700,16.3797938578958,18.2170526348348,16.0638631158295,17.9643080411818,70998646.2643673,0.0,1.0
2012-12-21,27.27,33.88,26.03,33.76,43351300,13.2545097479174,16.4672823710833,12.6518111015142,16.408956695625,89191526.0151927,0.0,1.0
2012-12-24,26.06,28.25,24.24,28.03,19296200,12.6663925203787,13.7308360974942,11.7817864425933,13.6239056924872,39700251.7639462,0.0,1.0
2012-12-26,27.41,28.35,26.31,26.6,14314400,13.3225563692856,13.7794408270429,12.7879043442504,12.9288580599415,29450631.930112,0.0,1.0
2012-12-27,28.3,28.73,27.55,27.75,10743800,13.7551384622686,13.9641387993278,13.3906029906537,13.487812449751,22104433.2511833,0.0,1.0
2012-12-28,29.39,30.74,28.61,28.69,14755700,14.2849300143489,14.9410938632557,13.9058131238694,13.9446969075083,30358568.2649049,0.0,1.0
2012-12-31,32.94,33.08,29.78,30.13,16345500,16.010397913326,16.0784445346941,14.4744884595886,14.6446050130089,33629443.3726631,0.0,1.0
2013-01-02,32.2,34.55,31.82,33.84,15843600,15.650722914666,16.7929340590593,15.4660249423811,16.4478404792639,32596827.813106,0.0,1.0
2013-01-03,36.35,37.1,31.92,32.46,20145500,17.6678191909351,18.0323546625499,15.5146296719298,15.7770952114925,41447612.5822998,0.0,1.0
2013-01-04,37.0,37.4,35.0,36.57,14287200,17.9837499330013,18.1781688511959,17.0116553420283,17.7747495959421,29394670.2978747,0.0,1.0
2013-01-07,36.57,37.86,35.56,36.83,8922000,17.7747495959421,18.4017506071197,17.2838418275007,17.9011218927686,18356238.3390474,0.0,1.0
2013-01-08,38.35,39.09,36.0701,36.32,12093400,18.6399137819081,18.9995887805681,17.5317745529284,17.6532377720705,24881117.7683744,0.0,1.0
2013-01-09,39.95,41.9,36.28,38.14,44725200,19.4175894546865,20.3653816808852,17.633795880251,18.5378438498559,92018205.6670663,0.0,1.0
2013-01-10,39.24,42.99,38.03,40.37,27509200,19.0724958748911,20.8951732329656,18.4843786473524,19.6217293187909,56597784.3215113,0.0,1.0
2013-01-11,40.02,40.47,38.5,39.22,6884300,19.4516127653706,19.6703340483395,18.7128208762311,19.0627749289814,14163847.9710271,0.0,1.0
2013-01-14,44.08,44.74,40.0,40.02,14266200,21.4249647850459,21.745756000067,19.4418918194609,19.4516127653706,29351464.6259267,0.0,1.0
2013-01-15,46.19,46.32,43.4,44.35,11958600,22.4505245785224,22.5137107269357,21.094452624115,21.5561975548272,24603778.5027273,0.0,1.0
2013-01-16,45.06,47.16,44.05,46.84,12734700,21.9012911346227,22.9219904551444,21.4103833661813,22.7664553205887,26200536.693148,0.0,1.0
2013-01-17,43.52,44.99,42.73,44.0,11081500,21.1527782995734,21.8672678239386,20.7688009361391,21.3860810014069,22799221.6043661,0.0,1.0
2013-01-18,43.5,44.11,42.81,43.93,5355800,21.1430573536637,21.4395462039105,20.807684719778,21.3520576907229,11019092.2770982,0.0,1.0
2013-01-22,44.14,44.34,43.05,43.15,4152900,21.4541276227751,21.5513370818724,20.9243360706947,20.9729408002434,8544230.23965814,0.0,1.0
2013-01-23,43.01,44.2,41.01,43.83,6763400,20.9048941788753,21.4832904605043,19.9327995879022,21.3034529611742,13915106.7453837,0.0,1.0
2013-01-24,43.25,43.48,42.372,42.73,3330300,21.0215455297921,21.133336407754,20.5947960043549,20.7688009361391,6851802.34706675,0.0,1.0
2013-01-25,43.59,45.7,43.01,43.31,8898700,21.1868016102575,22.212361403734,20.9048941788753,21.0507083675212,18308300.6173146,0.0,1.0
2013-01-28,40.02,44.54,38.71,43.44,28154100,19.4516127653706,21.6485465409697,18.8148908082832,21.1138945159345,57924609.9329046,0.0,1.0
2013-01-29,38.67,40.58,38.02,40.25,8529400,18.7954489164638,19.723799250843,18.4795181743976,19.5634036433325,17548498.0149149,0.0,1.0
2013-01-30,37.09,38.98,34.7,38.85,17041500,18.0274941895951,18.9461235780646,16.8658411533823,18.8829374296514,35061402.7857965,0.0,1.0
2013-01-31,36.32,38.55,36.13,36.61,6123600,17.6532377720705,18.7371232410054,17.560888785928,17.7941914877616,12598773.9400348,0.0,1.0
2013-02-01,35.07,36.43,34.8,36.39,7677600,17.0456786527123,17.706702974574,16.9144458829309,17.6872610827545,15795993.6641863,0.0,1.0
2013-02-04,35.54,35.9,30.84,31.59,20384300,17.274120881591,17.4490979079661,14.9896985928043,15.3542340644192,41938922.794737,0.0,1.0
2013-02-05,35.75,36.95,34.83,35.25,4678800,17.3761908136431,17.959447568227,16.9290273017955,17.1331671658999,9626223.71001293,0.0,1.0
2013-02-06,35.79,36.62,35.32,35.92,4587700,17.3956327054626,17.7990519607164,17.1671904765839,17.4588188538759,9438793.39027661,0.0,1.0
2013-02-07,35.92,37.5,35.57,35.8,3655900,17.4588188538759,18.2267735807446,17.2887023004556,17.4004931784175,7521696.00355563,0.0,1.0
2013-02-08,35.85,36.4096,35.36,36.01,3619400,17.4247955431918,17.6967876097461,17.1866323684034,17.5025631104696,7446600.43088414,0.0,1.0
2013-02-11,36.09,36.64,35.74,35.83,3815300,17.5414468941086,17.8087729066261,17.3713303406883,17.4150745972821,7849647.6277704,0.0,1.0
2013-02-12,36.0,36.42,35.4243,36.1,3779200,17.4977026375148,17.7018425016191,17.2178852095032,17.5463073670634,7775375.02027886,0.0,1.0
2013-02-13,36.4,36.49,35.82,35.82,2118500,17.6921215557094,17.7358658123032,17.4102141243272,17.4102141243272,4358629.33437256,0.0,1.0
2013-02-14,38.27,38.28,36.17,36.17,7785400,18.6010299982692,18.605890471224,17.5803306777475,17.5803306777475,16017782.780186,0.0,1.0
2013-02-15,38.74,44.93,38.6,44.22,37932800,18.8294722271478,21.8381049862094,18.7614256057797,21.493011406414,78043433.9461354,0.0,1.0
2013-02-19,39.74,40.65,37.91,39.06,12686400,19.3155195226344,19.7578225615271,18.426052971894,18.9850073617035,26101163.6476677,0.0,1.0
2013-02-20,37.78,40.84,37.63,39.34,8820100,18.3628668234808,19.8501715476695,18.2899597291578,19.1211006044398,18146587.9594521,0.0,1.0
2013-02-21,37.79,37.93,36.25,37.54,4764400,18.3677272964356,18.4357739178038,17.6192144613864,18.246215472564,9802338.25852475,0.0,1.0
2013-02-22,36.79,38.2,36.64,37.85,4299500,17.8816800009491,18.5670066875851,17.8087729066261,18.3968901341648,8845846.97811416,0.0,1.0
2013-02-25,35.63,37.16,35.63,36.83,3138200,17.3178651381848,18.0615175002791,17.3178651381848,17.9011218927686,6456573.3193901,0.0,1.0
2013-02-26,36.13,36.74,34.52,35.76,3082400,17.560888785928,17.8573776361748,16.7783526401947,17.381051286598,6341769.67678546,0.0,1.0
2013-02-27,37.44,37.57,35.95,36.0,2306900,18.1976107430154,18.2607968914286,17.4734002727404,17.4977026375148,4746245.93413455,0.0,1.0
2013-02-28,40.29,40.38,37.58,37.75,10460000,19.582845535152,19.6265897917457,18.2656573643835,18.3482854046162,21520539.4560004,0.0,1.0
2013-03-01,40.1,41.89,39.52,39.71,7368500,19.6363107376555,20.5128443092366,19.3522942731208,19.4453341494339,15047472.7125488,0.3,1.0
2013-03-04,41.06,41.33,40.12,40.17,3007600,20.1064069548163,20.2386215158928,19.6461044088463,19.6705885868234,6141925.61990389,0.0,1.0
2013-03-05,40.74,41.49,39.62,41.1,3166600,19.9497082157627,20.3169708854196,19.4012626290751,20.125994297198,6466625.10572804,0.0,1.0
2013-03-06,41.0,41.6,40.69,40.8,2449100,20.0770259412437,20.3708360769693,19.9252240377856,19.9790892293352,5001393.14925743,0.0,1.0
2013-03-07,41.0,41.69,40.51,41.02,4192600,20.0770259412437,20.4149075973281,19.8370809970679,20.0868196124346,8561855.75010278,0.0,1.0
2013-03-08,41.5,42.17,40.9,42.0,3141300,20.321867721015,20.6499557059085,20.0280575852895,20.5667095007863,6414959.08691452,0.0,1.0
2013-03-11,41.26,42.0,41.01,41.42,1767000,20.2043436667248,20.5667095007863,20.0819227768392,20.2826930362516,3608452.77642312,0.0,1.0
2013-03-12,40.38,42.36,40.3301,41.35,4689000,19.7734221343274,20.7429955822216,19.7489869247062,20.2484151870836,9575571.62911601,0.0,1.0
2013-03-13,38.92,40.8,38.52,40.24,3384800,19.0584841373953,19.9790892293352,18.8626107135783,19.7048664359914,6912218.99130558,0.0,1.0
2013-03-14,38.55,38.95,37.92,38.93,2919800,18.8773012203645,19.0731746441816,18.5688005778528,19.0633809729907,5962626.15540478,0.0,1.0
2013-03-15,38.49,39.35,38.22,38.75,2872800,18.847920206792,19.2690480679986,18.7157056457155,18.9752379322731,5866645.8042492,0.0,1.0
2013-03-18,37.91,38.27,37.53,38.02,1813900,18.5639037422573,18.7401898236926,18.3778239896312,18.617768933807,3704228.91406559,0.0,1.0
2013-03-19,37.31,38.2399,36.16,37.91,2843900,18.2700936065318,18.7254503485504,17.7069575130579,18.5639037422573,5807628.09896419,0.0,1.0
2013-03-20,37.08,38.0,37.03,37.41,1777600,18.157466387837,18.6079752626162,18.1329822098599,18.3190619624861,3630099.4088114,0.0,1.0
2013-03-21,37.46,37.95,37.1,37.1,1457000,18.3435461404632,18.583491084639,18.1672600590279,18.1672600590279,2975390.88582257,0.0,1.0
2013-03-22,38.16,38.5,37.47,37.6,2047400,18.686324632143,18.8528170423874,18.3484429760586,18.4121018387991,4181067.46714696,0.0,1.0
2013-03-25,37.55,38.83,37.36,38.24,2203500,18.387617660822,19.0144126170365,18.2945777845089,18.7254993169064,4499844.76109131,0.0,1.0
2013-03-26,37.28,37.89,37.05,37.75,1388500,18.2554030997455,18.5541100710665,18.1427758810507,18.4855543727305,2835504.62935117,0.0,1.0
2013-03-27,37.78,37.89,36.84,37.22,951400,18.5002448795168,18.5541100710665,18.0399423335468,18.226022086173,1942887.36360439,0.0,1.0
2013-03-28,37.45,38.18,37.24,37.95,2286100,18.3386493048678,18.6961183033338,18.2358157573638,18.583491084639,4668525.12290938,0.0,1.0
2013-04-01,37.11,37.67,36.82,37.5,1116200,18.1721568946233,18.4463796879671,18.030148662356,18.3631334828449,2279431.23318816,0.0,1.0
2013-04-02,38.02,38.31,37.22,37.35,2014400,18.617768933807,18.7597771660743,18.226022086173,18.2896809489135,4113677.00782498,0.0,1.0
2013-04-03,39.01,39.1,37.76,37.84,2671000,19.1025556577541,19.1466271781129,18.4904512083259,18.5296258930893,5454542.93481956,0.0,1.0
2013-04-04,39.0,39.8,38.82,39.0,1818300,19.0976588221587,19.4894056697927,19.009515781441,19.0976588221587,3713214.30864185,0.0,1.0
2013-04-05,38.79,39.24,38.2,38.57,1124300,18.9948252746548,19.2151828764489,18.7059119745247,18.8870948915554,2295972.52774901,0.0,1.0
2013-04-08,38.39,38.82,38.0,38.67,859400,18.7989518508377,19.009515781441,18.6079752626162,18.9360632475097,1755010.9315552,0.0,1.0
2013-04-09,36.95,38.95,36.21,38.0,5877800,18.0938075250965,19.0731746441816,17.731441691035,18.6079752626162,12003261.8728126,0.0,1.0
2013-04-10,37.2,37.48,36.02,37.29,3370700,18.2162284149821,18.353339811654,17.6384018147219,18.260299935341,6883424.88595893,0.0,1.0
2013-04-11,38.28,40.06,36.31,37.25,10628900,18.7450866592881,19.6167233952738,17.7804100469893,18.2407125929593,21705650.0935618,0.0,1.0
2013-04-12,37.38,38.68,37.2,38.48,3225800,18.3043714556998,18.9409600831051,18.2162284149821,18.8430233711966,6587519.50548143,0.0,1.0
2013-04-15,35.73,37.09,35.16,37.01,3472500,17.4963935824546,18.1623632234325,17.2172739535154,18.123188538669,7091314.24229162,0.0,1.0
2013-04-16,35.97,36.22,35.6,35.88,1351200,17.6139176367448,17.7363385266305,17.4327347197141,17.569846116386,2759332.988966,0.0,1.0
2013-04-17,35.28,35.95,34.72,35.95,1618400,17.2760359806605,17.604123965554,17.0018131873167,17.604123965554,3304991.49596105,0.0,1.0
2013-04-18,35.14,35.49,34.77,35.49,928900,17.2074802823245,17.3788695281644,17.0262973652938,17.3788695281644,1896939.32315758,0.0,1.0
2013-04-19,35.78,35.82,34.87,35.17,901000,17.5208777604317,17.5404651028134,17.075265721248,17.2221707891108,1839963.75300353,0.0,1.0
2013-04-22,36.03,36.2,35.2001,35.96,1072400,17.6432986503174,17.7265448554396,17.236910264253,17.6090208011494,2189985.7144517,0.0,1.0
2013-04-23,36.6,36.84,36.09,36.33,1153300,17.9224182792566,18.0399423335468,17.6726796638899,17.7902037181801,2355194.44654713,0.0,1.0
2013-04-24,37.27,37.48,36.61,36.77,1367000,18.2505062641501,18.353339811654,17.927315114852,18.0056644843788,2791598.72403532,0.0,1.0
2013-04-25,37.95,38.3,37.15,37.5,2080200,18.583491084639,18.7548803304789,18.191744237005,18.3631334828449,4248049.49944278,0.0,1.0
2013-04-26,38.27,38.63,37.76,38.29,1592900,18.7401898236926,18.9164759051279,18.4904512083259,18.7499834948835,3252917.05012134,0.0,1.0
2013-04-29,38.75,39.14,38.24,38.75,3286100,18.9752379322731,19.1662145204946,18.7254993169064,18.9752379322731,6710660.25387888,0.0,1.0
2013-04-30,39.71,40.58,38.75,39.24,4916200,19.4453341494339,19.8713588462359,18.9752379322731,19.2151828764489,10039544.7308723,0.0,1.0
2013-05-01,39.38,40.65,39.2,39.55,1959900,19.2837385747848,19.9056366954039,19.1955955340672,19.3669847799071,4002380.64318715,0.0,1.0
2013-05-02,39.75,40.09,39.365,39.5,1225000,19.4649214918156,19.63141390206,19.2763933213917,19.3425006019299,2501615.53543764,0.0,1.0
2013-05-03,41.0,41.13,39.86,40.05,2209600,20.0770259412437,20.1406848039843,19.5187866833653,19.6118265596783,4512301.78539023,0.0,1.0
2013-05-06,42.64,43.64,41.3439,41.36,3455800,20.8801069788935,21.369790538436,20.2454281173704,20.2533120226791,7057210.58560442,0.0,1.0
2013-05-07,43.01,44.6,42.92,43.21,2529000,21.0612898959242,21.8398867555969,21.0172183755654,21.1592266078327,5164559.74622189,0.0,1.0
2013-05-08,43.66,43.94,42.65,43.52,1419000,21.3795842096269,21.5166956062988,20.8850038144889,21.3110285112909,2897789.75084573,0.0,1.0
2013-05-09,44.55,45.481,43.22,43.69,3112200,21.8154025776197,22.2712979715538,21.1641234434282,21.3942747164132,6355532.95460331,0.0,1.0
2013-05-10,43.22,44.85,43.05,44.24,3186800,21.3110285112909,22.1147530942017,21.2272044750364,21.8139727288179,6463014.95617758,0.3,1.0
2013-05-13,43.23,44.17,42.75,43.0,1722300,21.315959336953,21.7794569491837,21.0792797051755,21.2025503467263,3492924.14303521,0.0,1.0
2013-05-14,44.86,44.93,43.08,43.15,2177200,22.1196839198637,22.1541996994979,21.2419969520225,21.2765127316567,4415487.68752035,0.0,1.0
2013-05-15,44.78,45.5,44.6,44.79,1645300,22.0802373145675,22.4352567622336,21.991482452651,22.0851681402295,3336763.68375768,0.0,1.0
2013-05-16,44.14,44.73,43.84,44.4,1082300,21.7646644721976,22.0555831862574,21.6167397023367,21.8928659394104,2194967.07891019,0.0,1.0
2013-05-17,44.44,44.74,44.07,44.07,1471600,21.9125892420585,22.0605140119194,21.7301486925634,21.7301486925634,2984490.02432249,0.0,1.0
2013-05-20,49.21,49.67,44.4132,44.45,5473500,24.2645930828465,24.4914110632999,21.8993746292843,21.9175200677205,11100574.9851381,0.0,1.0
2013-05-21,50.54,52.84,49.25,50.67,10453300,24.9203928958964,26.0544827981632,24.2843163854946,24.9844936295028,21199897.7787784,0.0,1.0
2013-05-22,47.05,50.85,46.93,50.5,4912400,23.1995347398482,25.0732484914193,23.1403648319038,24.9006695932483,9962631.69032468,0.0,1.0
2013-05-23,48.25,48.96,45.81,46.05,3088700,23.7912338192917,24.1413224412958,22.5881123577565,22.7064521736452,6264062.47494216,0.0,1.0
2013-05-24,47.65,48.64,47.27,48.25,1582900,23.4953842795699,23.9835360201108,23.3080129044128,23.7912338192917,3210212.87000549,0.0,1.0
2013-05-28,47.61,48.57,47.36,48.25,2410800,23.4756609769218,23.9490202404766,23.3523903353711,23.7912338192917,4889242.01592598,0.0,1.0
2013-05-29,46.59,47.57,46.31,47.06,1566800,22.9727167593948,23.4559376742737,22.834653640858,23.2044655655102,3177561.1376111,0.0,1.0
2013-05-30,46.46,47.25,46.03,46.51,1291200,22.9086160257884,23.2981512530888,22.6965905223212,22.9332701540986,2618628.37687226,0.0,1.0
2013-05-31,46.67,47.59,46.33,46.63,1748200,23.0121633646911,23.4657993255978,22.8445152921821,22.9924400620429,3545450.84297402,0.0,1.0
2013-06-03,45.99,47.07,45.57,46.76,1373500,22.6768672196731,23.2093963911722,22.4697725418678,23.0565407956493,2785537.54308707,0.0,1.0
2013-06-04,44.59,46.23,43.34,45.81,2645800,21.9865516269889,22.7952070355618,21.3701984192353,22.5881123577565,5365835.6254094,0.0,1.0
2013-06-05,42.8,44.62,42.6,44.36,1724200,21.1039338334857,22.001344103975,21.0053173202451,21.8731426367623,3496777.45306934,0.0,1.0
2013-06-06,43.51,43.8899,42.09,42.73,1928400,21.4540224554898,21.6413445223903,20.7538452114816,21.0694180538515,3910906.87884173,0.0,1.0
2013-06-07,43.63,44.52,43.27,43.71,1222800,21.5131923634341,21.9520358473547,21.3356826396011,21.5526389687304,2479909.21564389,0.0,1.0
2013-06-10,43.93,44.54,43.27,43.75,769700,21.661117133295,21.9618974986788,21.3356826396011,21.5723622713785,1560996.17540162,0.0,1.0
2013-06-11,43.38,43.9,42.76,43.43,898100,21.3899217218834,21.6463246563089,21.0842105308376,21.4145758501935,1821398.8113917,0.0,1.0
2013-06-12,45.27,46.75,44.55,44.56,2518500,22.3218477720069,23.0516099699873,21.9668283243408,21.9717591500029,5107663.85312328,0.0,1.0
2013-06-13,46.86,46.95,44.33,44.59,2240700,23.1058490522696,23.1502264832279,21.8583501597762,21.9865516269889,4544269.3649765,0.0,1.0
2013-06-14,48.33,49.27,46.87,47.0,2814300,23.8306804245879,24.2941780368187,23.1107798779316,23.174880611538,5707563.38369856,0.0,1.0
2013-06-17,48.9,50.29,48.55,48.64,2723600,24.1117374873236,24.7971222543457,23.9391585891526,23.9835360201108,5523618.53101709,0.0,1.0
2013-06-18,49.55,49.94,48.69,48.84,1870300,24.4322411553555,24.6245433561747,24.008190148421,24.0821525333514,3793076.71411414,0.0,1.0
2013-06-19,47.95,50.0,46.67,49.5,2276100,23.6433090494308,24.6541283101468,23.0121633646911,24.4075870270454,4616062.61508591,0.0,1.0
2013-06-20,46.19,47.965,45.93,47.04,2410500,22.7754837329136,23.6507052879239,22.6472822657009,23.1946039141861,4888633.59855218,0.0,1.0
2013-06-21,45.44,46.88,44.85,46.57,2846900,22.4056718082614,23.1157107035937,22.1147530942017,22.9628551080708,5773678.07165243,0.0,1.0
2013-06-24,43.55,44.81,42.78,44.51,2786700,21.4737457581379,22.0950297915536,21.0940721821616,21.9471050216927,5651588.98530816,0.0,1.0
2013-06-25,46.67,46.89,44.0,44.22,2249800,23.0121633646911,23.1206415292557,21.6956329129292,21.8041110774939,4562724.69198201,0.0,1.0
2013-06-26,46.17,47.55,45.92,46.77,1512400,22.7656220815896,23.4460760229496,22.6423514400389,23.0614716213114,3067234.78716046,0.0,1.0
2013-06-27,45.69,47.79,45.01,46.32,2197600,22.5289424498122,23.5644158388383,22.1936463047942,22.83958446652,4456860.06893932,0.0,1.0
2013-06-28,45.14,45.97,44.66,45.34,2699800,22.2577470384006,22.667005568349,22.0210674066232,22.3563635516412,5475350.75269493,0.0,1.0
2013-07-01,45.16,45.97,44.85,45.5,1020800,22.2676086897246,22.667005568349,22.1147530942017,22.4352567622336,2070241.51727943,0.0,1.0
2013-07-02,46.39,47.09,45.35,45.47,2282900,22.8741002461542,23.2192580424963,22.3612943773032,22.4204642852475,4629853.40889225,0.0,1.0
2013-07-03,46.71,47.1,45.675,46.17,1650700,23.0318866673392,23.2241888681583,22.5215462113191,22.7656220815896,3347715.19648623,0.0,1.0
2013-07-05,48.39,48.77,46.85,47.25,1963900,23.8602653785601,24.0476367537172,23.1009182266076,23.2981512530888,3982902.93474242,0.0,1.0
2013-07-08,47.58,49.39,47.14,48.47,2127200,23.4608684999357,24.353347944763,23.2439121708064,23.8997119838563,4314084.79188558,0.0,1.0
2013-07-09,48.9,49.3,47.68,47.68,1709800,24.1117374873236,24.3089705138048,23.510176756556,23.510176756556,3467573.41912653,0.0,1.0
2013-07-10,49.5,51.0,48.7,49.94,3613000,24.4075870270454,25.1472108763498,24.013120974083,24.6245433561747,7327373.23856833,0.0,1.0
2013-07-11,49.61,50.4,49.081,50.38,1972100,24.4618261093277,24.851361336628,24.2009854318063,24.841499685304,3999533.00962652,0.0,1.0
2013-07-12,49.03,49.95,48.81,49.75,1701000,24.17583822093,24.6294741818367,24.0673600563653,24.5308576685961,3449726.50949481,0.0,1.0
2013-07-15,52.3,52.59,49.3,49.3,2707500,25.7882182124136,25.9312121566124,24.3089705138048,24.3089705138048,5490966.79862269,0.0,1.0
2013-07-16,52.07,53.55,51.59,52.1,2761300,25.6748092221869,26.4045714201673,25.4381295904095,25.689601699173,5600076.3143257,0.0,1.0
2013-07-17,52.16,52.5,50.57,51.44,2659400,25.7191866531452,25.8868347256542,24.9351853728825,25.3641672054791,5393417.21302204,0.0,1.0
2013-07-18,54.44,55.75,52.8601,52.92,3979200,26.8434149040879,27.4893530658137,26.0643937577439,26.0939294034594,8070048.04619737,0.0,1.0
2013-07-19,55.8,56.26,54.302,54.46,2757000,27.5140071941239,27.7408251745772,26.7753695099519,26.8532765554119,5591355.6653011,0.0,1.0
2013-07-22,59.39,59.44,55.114,56.2,4849600,29.2841736067924,29.3088277351026,27.1757525537087,27.711240220605,9835269.65340743,0.0,1.0
2013-07-23,59.11,62.23,56.01,61.0,11478300,29.1461104882556,30.6845280948088,27.6175545330265,30.0780365383791,23278657.1392912,0.0,1.0
2013-07-24,58.06,58.83,56.51,58.66,3700900,28.6283737937425,29.0080473697188,27.864095816128,28.9242233334643,7505639.52909426,0.0,1.0
2013-07-25,57.46,58.0,56.54,58.0,3068600,28.3325242540207,28.5987888397703,27.878888293114,28.5987888397703,6223298.51089699,0.0,1.0
2013-07-26,58.45,59.49,56.86,56.96,2564600,28.8206759945617,29.3334818634127,28.036674714299,28.0859829709193,5201157.32289851,0.0,1.0
2013-07-29,60.57,61.49,59.01,60.38,7751800,29.8660110349119,30.3196469958186,29.0968022316353,29.7723253473333,15721099.3276319,0.0,1.0
2013-07-30,60.04,66.23,59.4,64.6,15595500,29.6046772748243,32.6568583596205,29.2891044324544,31.8531337767097,31628577.1774405,0.0,1.0
2013-07-31,65.5,66.5,59.01,59.5,15680800,32.2969080862924,32.7899906524953,29.0968022316353,29.3384126890747,31801570.5173934,0.0,1.0
2013-08-01,65.52,67.45,64.65,66.54,5742900,32.3067697376164,33.2584190903881,31.8777879050199,32.8097139551434,11646933.7868182,0.0,1.0
2013-08-02,64.09,65.48,63.4,65.31,3296600,31.6016616679462,32.2870464349683,31.2614346972662,32.2032223987138,6685695.71499153,0.0,1.0
2013-08-05,66.67,66.7,64.03,64.07,4064500,32.8738146887498,32.8886071657359,31.572076713974,31.5918000166222,8243041.38615029,0.0,1.0
2013-08-06,65.52,68.0,65.408,67.15,3475700,32.3067697376164,33.5296145017997,32.2515444902017,33.1104943205272,7048920.88715527,0.0,1.0
2013-08-07,65.17,66.449,64.17,65.56,2847200,32.1341908394454,32.7648434416189,31.6411082732424,32.3264930402645,5774286.48902623,0.0,1.0
2013-08-08,66.41,67.4,64.18,66.55,3110900,32.745613221537,33.2337649620779,31.6460390989045,32.8146447808054,6309085.360604,0.0,1.0
2013-08-09,65.37,66.47,65.25,66.15,1740500,32.3807321225469,32.92561211849,32.321290668444,32.7671015742156,3513709.46677196,0.3,1.0
2013-08-12,66.27,66.45,65.0,65.0,1858900,32.8265430283185,32.9157052094728,32.1974543057296,32.1974543057296,3752734.57499707,0.0,1.0
2013-08-13,64.62,66.89,64.1,66.27,3781000,32.0092230344038,33.1336572078501,31.751643399958,32.8265430283185,7633056.87668188,0.0,1.0
2013-08-14,66.12,66.39,64.48,64.6,2305500,32.7522412106899,32.8859844824214,31.9398746712838,31.9993161253867,4654327.59301509,0.0,1.0
2013-08-15,65.23,66.39,64.82,65.21,2648200,32.3113837594268,32.8859844824214,32.1082921245753,32.3014768504097,5346168.00339301,0.0,1.0
2013-08-16,64.94,65.67,64.9,65.01,2616600,32.1677335786782,32.5293357578041,32.1479197606439,32.2024077602382,5282374.14004914,0.0,1.0
2013-08-19,62.27,65.01,60.51,65.0,4140600,30.845161224889,32.2024077602382,29.97335323138,32.1974543057296,8359014.89118989,0.0,1.0
2013-08-20,64.72,64.95,62.33,62.61,2545600,32.0587575794896,32.1726870331868,30.8748819519404,31.0135786781805,5139039.82683982,0.0,1.0
2013-08-21,63.75,66.36,63.01,65.9,2708300,31.5782724921579,32.8711241188957,31.2117168585234,32.6432652115013,5467497.47133497,0.0,1.0
2013-08-22,63.49,64.802,63.15,64.25,1139200,31.449482674935,32.0993759064599,31.2810652216435,31.8259452175866,2299809.14940915,0.0,1.0
2013-08-23,64.32,64.89,63.5,63.51,1532600,31.8606193991466,32.1429663061353,31.4544361294436,31.4593895839521,3094002.37217737,0.0,1.0
2013-08-26,64.98,65.73,64.5,64.5,1736600,32.1875473967125,32.5590564848555,31.9497815803009,31.9497815803009,3505836.17351117,0.0,1.0
2013-08-27,62.54,64.2,62.51,64.04,1586300,30.9789044966205,31.8011779450437,30.9640441330948,31.7219226729065,3202411.56399906,0.0,1.0
2013-08-28,61.07,62.37,60.8412,62.37,1817300,30.2507466838601,30.8946957699747,30.137411644704,30.8946957699747,3668752.78021528,0.0,1.0
2013-08-29,60.22,61.7,59.86,61.07,1274300,29.8297030506314,30.5628143179003,29.6513786883227,30.2507466838601,2572548.1031356,0.0,1.0
2013-08-30,61.01,61.322,59.061,60.5199,2118000,30.2210259568087,30.3755737374762,29.2555976730877,29.9782571513435,4275803.87855388,0.0,1.0
2013-09-03,59.9,61.85,56.86,61.4,4925600,29.671192506357,30.6371161355289,28.1653423357506,30.4142106826431,9943767.50906751,0.0,1.0
2013-09-04,64.14,64.3,59.9,61.05,3045700,31.7714572179923,31.8507124901295,29.671192506357,30.240839774843,6148638.27805077,0.0,1.0
2013-09-05,64.2,65.62,63.14,64.14,2380700,31.8011779450437,32.5045684852612,31.2761117671349,31.7714572179923,4806140.83742834,0.0,1.0
2013-09-06,63.75,65.19,63.5,65.14,1762100,31.5782724921579,32.2915699413925,31.4544361294436,32.2668026688497,3557315.3986779,0.0,1.0
2013-09-09,65.51,66.0,63.89,64.07,2022500,32.4500804856669,32.692799756587,31.6476208552779,31.7367830364323,4083009.13332163,0.0,1.0
2013-09-10,67.71,68.82,66.13,66.32,4081100,33.5398404775531,34.0896739280048,32.7571946651985,32.8513103008614,8238896.6991342,0.0,1.0
2013-09-11,66.65,68.3,65.21,66.48,2814100,33.0147742996443,33.832094293559,32.3014768504097,32.9305655729985,5681085.78594829,0.0,1.0
2013-09-12,69.05,69.5,64.93,66.4,4857100,34.203603381702,34.4265088345878,32.1627801241696,32.89093793693,9805480.17871768,0.0,1.0
2013-09-13,69.35,69.71,67.6,69.43,4576500,34.3522070169592,34.5305313792679,33.4853524779588,34.3918346530278,9239006.82256933,0.0,1.0
2013-09-16,70.64,71.74,69.5,69.99,5657000,34.9912026485652,35.5360826445084,34.4265088345878,34.6692281055079,11420312.8144378,0.0,1.0
2013-09-17,73.29,73.91,70.58,70.58,6762800,36.3038680933373,36.6109822728689,34.9614819215138,34.9614819215138,13652694.2728443,0.0,1.0
2013-09-18,73.27,73.65,71.6,73.31,2950700,36.2939611843201,36.482192455646,35.4667342813883,36.3137750023544,5956852.92939044,0.0,1.0
2013-09-19,73.46,74.22,72.82,73.48,2101100,36.388076819983,36.7645393626347,36.0710557314343,36.3979837290002,4241686.27442378,0.0,1.0
2013-09-20,69.71,73.6,69.71,73.3,5042000,34.5305313792679,36.4574251831031,34.5305313792679,36.3088215478459,10178755.031005,0.0,1.0
2013-09-23,69.09,70.38,67.19,70.16,2834100,34.2234171997363,34.8624128313423,33.2822608431073,34.7534368321537,5721461.64882415,0.0,1.0
2013-09-24,68.96,69.81,68.27,69.09,2225400,34.1590222911248,34.5800659243536,33.8172339300333,34.2234171997363,4492622.26219727,0.0,1.0
2013-09-25,70.75,71.8599,68.87,69.34,2102500,35.0456906481596,35.5954745640662,34.1144412005477,34.3472535624507,4244512.58482508,0.0,1.0
2013-09-26,69.55,71.41,69.1801,70.93,1524700,34.4512761071307,35.3726186457254,34.2680478248586,35.1348528293139,3078053.90634141,0.0,1.0
2013-09-27,68.21,69.2699,67.96,69.05,1577800,33.7875132029818,34.3125298463455,33.6636768402675,34.203603381702,3185251.82227682,0.0,1.0
2013-09-30,69.77,71.21,66.92,66.98,5547700,34.5602521063193,35.2735495555539,33.1485175713758,33.1782382984272,11199658.7238212,0.0,1.0
2013-10-01,72.84,73.0,69.62,69.71,3134400,36.0809626404515,36.1602179125887,34.4859502886907,34.5305313792679,6327705.22990523,0.0,1.0
2013-10-02,73.09,74.94,72.48,72.48,2617500,36.2047990031658,37.121188087252,35.9026382781428,35.9026382781428,5284191.05387856,0.0,1.0
2013-10-03,68.25,71.98,66.85,71.67,7519900,33.8073270210161,35.6549655527141,33.1138433898158,35.5014084629483,15181122.5620101,0.0,1.0
2013-10-04,69.12,70.95,67.79,68.4,4067100,34.238277563262,35.144759738331,33.5794681136217,33.8816288386447,8210633.5951211,0.0,1.0
2013-10-07,67.0,68.785,66.84,68.17,1891700,33.1881452074444,34.0723368372248,33.1088899353072,33.7676993849475,3818950.99011349,0.0,1.0
2013-10-08,63.14,67.76,62.61,67.41,3962600,31.2761117671349,33.564607750096,31.0135786781805,33.3912368422959,7999669.71159471,0.0,1.0
2013-10-09,63.29,64.05,61.7,63.31,2229700,31.3504135847635,31.7268761274151,30.5628143179003,31.3603204937807,4501303.07271557,0.0,1.0
2013-10-10,63.53,65.12,62.08,64.7,2928600,31.4692964929693,32.2568957598325,30.7510455892261,32.0488506704724,5912237.6009126,0.0,1.0
2013-10-11,64.07,64.45,62.78,63.95,1777600,31.7367830364323,31.9250143077581,31.0977874048262,31.6773415823294,3588606.69240669,0.0,1.0
2013-10-14,64.71,65.16,62.27,63.12,2001900,32.053804124981,32.2767095778668,30.845161224889,31.2662048581178,4041421.99455949,0.0,1.0
2013-10-15,63.92,65.96,63.6425,65.1,1612800,31.6624812188037,32.6729859385527,31.5250228561907,32.2469888508154,3255909.58230958,0.0,1.0
2013-10-16,64.71,64.8,63.0,63.45,1477400,32.053804124981,32.0983852155581,31.2067634040149,31.4296688569007,2982564.99063999,0.0,1.0
2013-10-17,64.86,65.41,63.65,64.56,1662900,32.1281059426096,32.4005459405811,31.5287379470722,31.9795023073524,3357051.11881362,0.0,1.0
2013-10-18,65.25,65.47,64.0,64.0,1581000,32.321290668444,32.4302666676326,31.7021088548722,31.7021088548722,3191711.96033696,0.0,1.0
2013-10-21,64.88,66.5963,63.69,65.77,1628900,32.1380128516267,32.9881742489333,31.5485517651065,32.5788703028898,3288412.15192466,0.0,1.0
2013-10-22,65.36,66.4,63.93,66.28,1473200,32.3757786680383,32.89093793693,31.6674346733122,32.8314964828271,2974086.05943606,0.0,1.0
2013-10-23,64.72,64.9,63.07,64.44,1452500,32.0587575794896,32.1479197606439,31.2414375855749,31.9200608532495,2932297.04135954,0.0,1.0
2013-10-24,67.59,68.0,64.38,65.0,2251000,33.4803990234502,33.6834906583018,31.890340126198,32.1974543057296,4544303.36667837,0.0,1.0
2013-10-25,66.37,68.6,65.79,68.41,1935900,32.8760775734042,33.9806979288162,32.588777211907,33.8865822931533,3908181.64706915,0.0,1.0
2013-10-28,67.92,67.95,65.56,67.55,3903500,33.6438630222332,33.6587233857589,32.4748477582098,33.4605852054159,7880359.03679653,0.0,1.0
2013-10-29,67.93,70.67,65.6447,67.68,4762700,33.6488164767418,35.006063012091,32.5168035178974,33.5249801140274,9614906.10594359,0.0,1.0
2013-10-30,67.22,68.59,66.1647,68.4,1769100,33.297121206633,33.9757444743076,32.7743831523432,33.8816288386447,3571446.95068445,0.0,1.0
2013-10-31,64.82,67.67,64.21,67.59,3162000,32.1082921245753,33.5200266595188,31.8061313995523,33.4803990234502,6383423.92067392,0.0,1.0
2013-11-01,63.14,65.82,62.5,65.3,2402400,31.2761117671349,32.6036375754327,30.9590906785862,32.3460579409868,4849948.64864865,0.0,1.0
2013-11-04,62.3,63.33,59.81,62.92,2554500,30.8600215884147,31.3702274027978,29.6266114157798,31.1671357679463,5157007.08581959,0.0,1.0
2013-11-05,63.72,64.36,62.22,62.5,1869900,31.5634121286322,31.8804332171809,30.8203939523461,30.9590906785862,3774941.2995788,0.0,1.0
2013-11-06,62.45,63.847,61.27,63.6,1632600,30.9343234060433,31.6263210008911,30.3498157740316,31.5039706745293,3295881.68655669,0.0,1.0
2013-11-07,61.6,62.9895,61.06,62.94,1245400,30.6618834080718,31.3535179372197,30.3930941704036,31.3288789237668,2502019.81981982,0.3,1.0
2013-11-08,62.4,62.78,61.011,61.44,1249600,31.0600896860987,31.2492376681614,30.3687040358744,30.5822421524664,2510457.65765765,0.0,1.0
2013-11-11,62.17,63.07,62.0,62.27,1125300,30.9456053811659,31.3935874439462,30.8609865470852,30.9953811659193,2260737.83783784,0.0,1.0
2013-11-12,62.69,64.15,61.65,62.26,1741800,31.2044394618834,31.9311659192825,30.6867713004484,30.9904035874439,3499291.89189189,0.0,1.0
2013-11-13,64.64,66.24,62.53,62.53,3095000,32.175067264574,32.9714798206278,31.124798206278,31.124798206278,6217882.88288288,0.0,1.0
2013-11-14,65.84,66.0,64.71,64.71,1719800,32.7723766816144,32.8520179372197,32.2099103139013,32.2099103139013,3455093.69369369,0.0,1.0
2013-11-15,69.01,69.86,65.86,65.9,3841100,34.350269058296,34.7733632286996,32.782331838565,32.8022421524664,7716804.5045045,0.0,1.0
2013-11-18,67.2,69.77,66.88,69.35,1787600,33.4493273542601,34.7285650224215,33.2900448430493,34.5195067264574,3591304.5045045,0.0,1.0
2013-11-19,65.97,67.57,65.52,67.57,1515200,32.8370852017937,33.6334977578475,32.6130941704036,33.6334977578475,3044050.45045045,0.0,1.0
2013-11-20,70.24,71.35,66.85,67.28,4925700,34.9625112107623,35.5150224215247,33.2751121076233,33.4891479820628,9895775.67567568,0.0,1.0
2013-11-21,68.42,71.29,67.75,70.61,2847200,34.0565919282511,35.4851569506727,33.7230941704036,35.1466816143498,5720050.45045045,0.0,1.0
2013-11-22,71.65,73.18,66.76,67.64,4834800,35.6643497757848,36.4259192825112,33.2303139013453,33.6683408071749,9713156.75675675,0.0,1.0
2013-11-25,70.55,71.95,70.11,71.61,1446600,35.1168161434978,35.8136771300448,34.897802690583,35.6444394618834,2906232.43243243,0.0,1.0
2013-11-26,69.3,71.0,69.3,70.83,2151500,34.4946188340807,35.3408071748879,34.4946188340807,35.2561883408072,4322382.88288289,0.0,1.0
2013-11-27,69.68,70.6,69.46,69.78,1208300,34.6837668161435,35.1417040358744,34.5742600896861,34.7335426008969,2427485.58558559,0.0,1.0
2013-11-29,69.68,70.25,69.13,69.93,625100,34.6837668161435,34.9674887892377,34.41,34.8082062780269,1255831.53153153,0.0,1.0
2013-12-02,71.85,72.15,69.2437,69.68,1714800,35.7639013452915,35.9132286995516,34.4665950672646,34.6837668161435,3445048.64864865,0.0,1.0
2013-12-03,76.65,76.83,71.3801,72.08,4762400,38.1531390134529,38.242735426009,35.5300049327354,35.8783856502242,9567704.50450451,0.0,1.0
2013-12-04,75.93,76.25,74.94,76.25,2665800,37.7947533632287,37.9540358744395,37.3019730941704,37.9540358744395,5355616.21621622,0.0,1.0
2013-12-05,76.43,77.39,74.0,75.93,4708100,38.0436322869955,38.5214798206278,36.8340807174888,37.7947533632287,9458615.31531532,0.0,1.0
2013-12-06,72.86,76.95,71.54,76.86,5480600,36.2666367713004,38.302466367713,35.6095964125561,38.257668161435,11010574.7747748,0.0,1.0
2013-12-09,72.78,74.02,72.55,73.01,1732600,36.2268161434978,36.8440358744395,36.112331838565,36.3413004484305,3480809.00900901,0.0,1.0
2013-12-10,72.78,73.3,71.52,72.58,3064400,36.2268161434978,36.4856502242152,35.5996412556054,36.127264573991,6156407.2072072,0.0,1.0
2013-12-11,69.67,73.08,69.36,72.9,2304400,34.6787892376682,36.3761434977579,34.5244843049327,36.2865470852018,4629560.36036036,0.0,1.0
2013-12-12,68.6,70.23,68.3,69.85,1714600,34.1461883408072,34.957533632287,33.9968609865471,34.7683856502242,3444646.84684684,0.0,1.0
2013-12-13,68.38,69.2763,68.06,68.95,1747200,34.0366816143498,34.4828219730942,33.877399103139,34.3204035874439,3510140.54054054,0.0,1.0
2013-12-16,74.83,77.29,67.92,68.5,7246200,37.2472197309417,38.4717040358744,33.8077130044843,34.0964125560538,14557681.0810811,0.0,1.0
2013-12-17,75.76,78.5,74.62,76.0,10563800,37.710134529148,39.0739910313901,37.1426905829596,37.8295964125561,21222769.3693694,0.0,1.0
2013-12-18,78.0,78.38,75.01,75.98,3205200,38.8251121076233,39.0142600896861,37.3368161434978,37.8196412556054,6439275.67567568,0.0,1.0
2013-12-19,79.58,79.95,78.118,78.39,4044900,39.6115695067265,39.7957399103139,38.8838475336323,39.0192376681614,8126240.54054053,0.0,1.0
2013-12-20,80.61,81.75,79.38,79.39,3487600,40.1242600896861,40.6917040358744,39.5120179372197,39.5169955156951,7006619.81981982,0.0,1.0
2013-12-23,80.81,81.49,80.16,81.26,1611700,40.2238116591928,40.5622869955157,39.900269058296,40.447802690583,3237919.81981982,0.0,1.0
2013-12-24,78.55,80.64,78.5,80.33,1712000,39.0988789237668,40.1391928251121,39.0739910313901,39.9848878923767,3439423.42342342,0.0,1.0
2013-12-26,78.77,79.55,77.8152,78.55,1406600,39.2083856502242,39.5966367713004,38.7331264573991,39.0988789237668,2825872.07207207,0.0,1.0
2013-12-27,78.28,79.92,78.12,79.58,1114300,38.9644843049327,39.7808071748879,38.8848430493274,39.6115695067265,2238638.73873874,0.0,1.0
2013-12-30,77.92,78.4,76.77,78.25,994300,38.7852914798206,39.0242152466368,38.212869955157,38.9495515695067,1997557.65765766,0.0,1.0
2013-12-31,78.7,78.94,77.6601,77.95,1003800,39.1735426008969,39.2930044843049,38.6559242152466,38.8002242152466,2016643.24324324,0.0,1.0
2014-01-02,79.83,80.88,78.2601,78.65,1870700,39.7360089686099,40.2586547085202,38.9545789237668,39.1486547085202,3758253.15315315,0.0,1.0
2014-01-03,77.09,78.99,75.42,78.53,7458900,38.3721524663677,39.3178923766816,37.5408968609865,39.0889237668161,14984997.2972973,0.0,1.0
2014-01-06,77.34,77.88,76.1,77.05,1889100,38.4965919282511,38.7653811659193,37.8793721973094,38.3522421524664,3795218.91891892,0.0,1.0
2014-01-07,79.66,80.7,77.22,77.41,4459100,39.6513901345292,40.1690582959641,38.4368609865471,38.5314349775785,8958372.07207206,0.0,1.0
2014-01-08,81.32,83.51,79.69,80.0,3283500,40.477668161435,41.5677578475336,39.6663228699552,39.8206278026906,6596581.08108108,0.0,1.0
2014-01-09,81.5,82.35,80.111,82.35,2971300,40.567264573991,40.9903587443946,39.8758789237668,40.9903587443946,5969368.46846847,0.0,1.0
2014-01-10,81.81,82.4898,80.92,81.51,2681200,40.7215695067265,41.0599452914798,40.2785650224215,40.5722421524664,5386554.95495495,0.0,1.0
2014-01-13,79.84,82.75,79.36,81.8,2653100,39.7409865470852,41.1894618834081,39.5020627802691,40.7165919282511,5330101.8018018,0.0,1.0
2014-01-14,80.79,80.88,79.31,79.89,1238800,40.2138565022422,40.2586547085202,39.4771748878924,39.7658744394619,2488760.36036036,0.0,1.0
2014-01-15,79.38,80.738,77.25,80.49,2768500,39.5120179372197,40.1879730941704,38.4517937219731,40.0645291479821,5561941.44144144,0.0,1.0
2014-01-16,71.63,76.3,68.15,75.45,12680900,35.6543946188341,37.9789237668161,33.922197309417,37.5558295964126,25476042.3423423,0.0,1.0
2014-01-17,70.2,74.0,68.23,72.17,6057100,34.942600896861,36.8340807174888,33.9620179372197,35.9231838565022,12168768.4684685,0.0,1.0
2014-01-21,72.94,73.09,70.8237,71.53,2518600,36.3064573991031,36.3811210762332,35.2530524663677,35.6046188340807,5059890.0900901,0.0,1.0
2014-01-22,73.53,74.82,73.0,73.19,2119500,36.600134529148,37.2422421524664,36.3363228699552,36.4308968609866,4258094.59459459,0.0,1.0
2014-01-23,65.92,73.89,62.33,73.18,15761600,32.812197309417,36.7793273542601,31.0252466367713,36.4259192825112,31665196.3963964,0.0,1.0
2014-01-24,60.06,65.61,59.09,65.31,8839400,29.89533632287,32.6578923766816,29.4125112107623,32.5085650224215,17758434.2342342,0.0,1.0
2014-01-27,64.06,66.8,59.5,60.57,6023400,31.8863677130045,33.2502242152466,29.6165919282511,30.1491928251121,12101064.8648649,0.0,1.0
2014-01-28,62.54,65.7299,60.31,64.22,5969000,31.1297757847534,32.7175735426009,30.0197757847534,31.9660089686099,11991774.7747748,0.0,1.0
2014-01-29,62.82,62.88,61.11,61.64,3678500,31.2691479820628,31.2990134529148,30.4179820627803,30.6817937219731,7390139.63963963,0.0,1.0
2014-01-30,64.77,66.97,61.95,64.36,2858300,32.2397757847534,33.3348430493274,30.8360986547085,32.0356950672646,5742350.45045044,0.0,1.0
2014-01-31,64.37,64.98,63.128,63.96,2261300,32.0406726457399,32.3443049327354,31.4224573991031,31.8365919282511,4542972.07207207,0.0,1.0
2014-02-03,69.02,69.02,62.13,64.37,8883800,34.3552466367713,34.3552466367713,30.9256950672646,32.0406726457399,17847634.2342342,0.0,1.0
2014-02-04,67.27,71.1799,65.32,69.98,6413200,33.4841704035874,35.4303538116592,32.5135426008969,34.8330941704036,12884176.5765766,0.0,1.0
2014-02-05,67.9,68.31,64.01,67.26,4210300,33.7977578475336,34.0018385650224,31.8614798206278,33.4791928251121,8458530.63063064,0.0,1.0
2014-02-06,67.83,68.87,67.161,67.96,2734300,33.7629147982063,34.2805829596413,33.4299147982063,33.8276233183856,5493233.33333333,0.0,1.0
2014-02-07,67.37,68.275,66.31,67.99,2324600,33.5339461883408,33.9844170403587,33.0063228699552,33.8425560538117,4670142.34234234,0.0,1.0
2014-02-10,67.23,68.0,66.76,67.72,2710500,33.4642600896861,33.847533632287,33.2303139013453,33.7081614349776,5445418.91891892,0.0,1.0
2014-02-11,66.19,67.65,65.15,66.5,3312700,32.9465919282511,33.6733183856502,32.4289237668161,33.1008968609866,6655244.14414415,0.0,1.0
2014-02-12,65.59,66.9,65.24,66.16,1691200,32.6479372197309,33.3,32.4737219730942,32.9316591928251,3397636.03603604,0.0,1.0
2014-02-13,66.9,67.19,64.85,65.15,1767300,33.3,33.4443497757848,32.2795964125561,32.4289237668161,3550521.62162162,0.0,1.0
2014-02-14,66.39,67.23,65.741,66.9,1668400,33.0461434977578,33.4642600896861,32.7230986547085,33.3,3351830.63063064,0.0,1.0
2014-02-18,68.93,69.18,66.71,67.0,4450000,34.3104484304933,34.4348878923767,33.2054260089686,33.3497757847534,8940090.09009008,0.0,1.0
2014-02-19,66.18,70.08,65.6,70.08,5129500,32.9416143497758,34.8828699551569,32.6529147982063,34.8828699551569,10305211.7117117,0.0,1.0
2014-02-20,66.94,68.08,66.01,66.13,2292800,33.3199103139013,33.8873542600897,32.8569955156951,32.9167264573991,4606255.85585586,0.0,1.0
2014-02-21,66.72,67.7299,66.14,66.99,1941200,33.2104035874439,33.7130892376682,32.9217040358744,33.344798206278,3899888.28828829,0.0,1.0
2014-02-24,67.01,67.35,66.25,66.5,1861000,33.3547533632287,33.5239910313901,32.9764573991031,33.1008968609866,3738765.76576577,0.0,1.0
2014-02-25,68.35,69.29,66.7601,67.0,2183400,34.0217488789238,34.4896412556054,33.23036367713,33.3497757847534,4386470.27027027,0.0,1.0
2014-02-26,66.62,68.63,66.01,68.44,2601600,33.1606278026906,34.1611210762332,32.8569955156951,34.0665470852018,5226637.83783783,0.0,1.0
2014-02-27,67.28,67.56,66.51,66.84,1741700,33.4891479820628,33.6285201793722,33.1058744394619,33.270134529148,3499090.99099099,0.0,1.0
2014-02-28,66.6,67.45,66.0,66.82,1271800,33.3,33.725,33.0,33.41,2543600,0.3,1.0
2014-03-03,65.0,66.21,64.35,65.56,2131000,32.5,33.105,32.175,32.78,4262000,0.0,1.0
2014-03-04,65.88,66.3,65.01,65.54,1702500,32.94,33.15,32.505,32.77,3405000,0.0,1.0
2014-03-05,66.27,66.66,65.89,65.95,1145800,33.135,33.33,32.945,32.975,2291600,0.0,1.0
2014-03-06,65.92,67.23,65.85,67.0,1321600,32.96,33.615,32.925,33.5,2643200,0.0,1.0
2014-03-07,64.74,66.4299,64.2,66.35,1535900,32.37,33.21495,32.1,33.175,3071800,0.0,1.0
2014-03-10,66.16,66.5,64.5,64.75,2289700,33.08,33.25,32.25,32.375,4579400,0.0,1.0
2014-03-11,65.39,66.99,63.9,66.29,3116900,32.695,33.495,31.95,33.145,6233800,0.0,1.0
2014-03-12,60.57,69.41,54.59,66.2,15977200,30.285,34.705,27.295,33.1,31954400,0.0,1.0
2014-03-13,57.31,60.15,57.05,59.94,6922700,28.655,30.075,28.525,29.97,13845400,0.0,1.0
2014-03-14,58.04,58.99,57.13,57.75,4769300,29.02,29.495,28.565,28.875,9538600,0.0,1.0
2014-03-17,53.5,59.9,53.32,58.03,6437900,26.75,29.95,26.66,29.015,12875800,0.0,1.0
2014-03-18,52.87,54.73,52.35,53.5,4831500,26.435,27.365,26.175,26.75,9663000,0.0,1.0
2014-03-19,52.72,54.34,52.16,52.9,2485400,26.36,27.17,26.08,26.45,4970800,0.0,1.0
2014-03-20,50.79,53.2899,50.3,53.09,3869000,25.395,26.64495,25.15,26.545,7738000,0.0,1.0
2014-03-21,49.54,50.35,49.35,50.25,4065400,24.77,25.175,24.675,25.125,8130800,0.0,1.0
2014-03-24,52.86,53.89,51.72,52.75,5293900,26.43,26.945,25.86,26.375,10587800,0.0,1.0
2014-03-25,53.51,53.69,52.15,53.34,1973700,26.755,26.845,26.075,26.67,3947400,0.0,1.0
2014-03-26,53.4,54.5,53.1,53.82,1718000,26.7,27.25,26.55,26.91,3436000,0.0,1.0
2014-03-27,54.44,55.89,53.01,53.71,2212600,27.22,27.945,26.505,26.855,4425200,0.0,1.0
2014-03-28,55.65,56.4,54.51,54.55,1853600,27.825,28.2,27.255,27.275,3707200,0.0,1.0
2014-03-31,57.27,58.18,55.84,55.99,2499200,28.635,29.09,27.92,27.995,4998400,0.0,1.0
2014-04-01,58.2,58.35,56.7,57.74,1904000,29.1,29.175,28.35,28.87,3808000,0.0,1.0
2014-04-02,58.81,58.88,57.64,58.49,2017100,29.405,29.44,28.82,29.245,4034200,0.0,1.0
2014-04-03,58.83,59.8,57.83,58.94,1597500,29.415,29.9,28.915,29.47,3195000,0.0,1.0
2014-04-04,57.15,59.0,57.1,58.76,1608500,28.575,29.5,28.55,29.38,3217000,0.0,1.0
2014-04-07,57.17,57.9,56.24,57.25,1020000,28.585,28.95,28.12,28.625,2040000,0.0,1.0
2014-04-08,57.81,57.8699,55.6957,57.5,1378400,28.905,28.93495,27.84785,28.75,2756800,0.0,1.0
2014-04-09,59.88,59.98,58.0,58.12,2489400,29.94,29.99,29.0,29.06,4978800,0.0,1.0
2014-04-10,59.84,60.49,59.13,59.87,2326800,29.92,30.245,29.565,29.935,4653600,0.0,1.0
2014-04-11,51.48,61.3,51.19,59.39,8832900,25.74,30.65,25.595,29.695,17665800,0.0,1.0
2014-04-14,53.75,56.56,52.5301,52.76,6211800,26.875,28.28,26.26505,26.38,12423600,0.0,1.0
2014-04-15,54.83,56.13,51.38,54.0,4577100,27.415,28.065,25.69,27.0,9154200,0.0,1.0
2014-04-16,55.27,55.97,54.0704,55.0,2204300,27.635,27.985,27.0352,27.5,4408600,0.0,1.0
2014-04-17,55.1,56.78,54.03,55.33,3819600,27.55,28.39,27.015,27.665,7639200,0.0,1.0
2014-04-21,57.3,57.465,55.34,55.68,1825500,28.65,28.7325,27.67,27.84,3651000,0.0,1.0
2014-04-22,58.33,58.99,57.3,57.44,1687100,29.165,29.495,28.65,28.72,3374200,0.0,1.0
2014-04-23,57.67,58.55,56.85,58.0,1284400,28.835,29.275,28.425,29.0,2568800,0.0,1.0
2014-04-24,57.59,57.91,57.03,57.86,985700,28.795,28.955,28.515,28.93,1971400,0.0,1.0
2014-04-25,57.83,57.99,57.08,57.11,895300,28.915,28.995,28.54,28.555,1790600,0.0,1.0
2014-04-28,58.85,59.4,57.91,57.99,2909100,29.425,29.7,28.955,28.995,5818200,0.0,1.0
2014-04-29,60.15,61.92,58.02,59.02,5560300,30.075,30.96,29.01,29.51,11120600,0.0,1.0
2014-04-30,59.98,61.0,58.96,60.14,2262300,29.99,30.5,29.48,30.07,4524600,0.0,1.0
2014-05-01,59.59,61.5,58.25,59.93,1692800,29.795,30.75,29.125,29.965,3385600,0.0,1.0
2014-05-02,59.95,60.2,58.6,59.8,1402900,29.975,30.1,29.3,29.9,2805800,0.0,1.0
2014-05-05,60.41,60.818,59.0,59.71,941500,30.205,30.409,29.5,29.855,1883000,0.0,1.0
2014-05-06,59.56,60.51,59.27,59.92,1347500,29.78,30.255,29.635,29.96,2695000,0.0,1.0
2014-05-07,61.88,62.43,59.77,60.2,2961400,30.94,31.215,29.885,30.1,5922800,0.0,1.0
2014-05-08,61.63,62.5,61.01,61.74,1035400,30.815,31.25,30.505,30.87,2070800,0.0,1.0
2014-05-09,61.7,61.99,61.0,61.2,1115200,30.85,30.995,30.5,30.6,2230400,0.0,1.0
2014-05-12,61.24,61.945,59.54,61.9,1920800,30.62,30.9725,29.77,30.95,3841600,0.0,1.0
2014-05-13,61.16,61.72,60.44,61.39,985800,30.58,30.86,30.22,30.695,1971600,0.0,1.0
2014-05-14,61.24,61.61,61.05,61.24,687100,30.62,30.805,30.525,30.62,1374200,0.0,1.0
2014-05-15,61.46,61.67,60.22,61.26,1382200,30.73,30.835,30.11,30.63,2764400,0.0,1.0
2014-05-16,61.7,62.16,61.08,61.45,1645200,30.85,31.08,30.54,30.725,3290400,0.0,1.0
2014-05-19,62.88,62.99,61.29,61.29,1469300,31.44,31.495,30.645,30.645,2938600,0.0,1.0
2014-05-20,62.22,63.28,62.22,62.69,903400,31.11,31.64,31.11,31.345,1806800,0.0,1.0
2014-05-21,63.36,63.8,62.59,62.64,1136400,31.68,31.9,31.295,31.32,2272800,0.0,1.0
2014-05-22,63.2,63.86,62.78,63.37,522300,31.6,31.93,31.39,31.685,1044600,0.0,1.0
2014-05-23,63.95,64.14,62.82,63.12,564600,31.975,32.07,31.41,31.56,1129200,0.0,1.0
2014-05-27,64.55,64.89,64.0,64.1,905100,32.275,32.445,32.0,32.05,1810200,0.0,1.0
2014-05-28,65.01,65.5,63.67,64.45,1226900,32.505,32.75,31.835,32.225,2453800,0.0,1.0
2014-05-29,65.13,65.58,64.67,65.3,892000,32.565,32.79,32.335,32.65,1784000,0.0,1.0
2014-05-30,64.83,65.32,64.54,65.01,942500,32.415,32.66,32.27,32.505,1885000,0.0,1.0
2014-06-02,64.79,65.69,64.78,65.0,1046000,32.395,32.845,32.39,32.5,2092000,0.0,1.0
2014-06-03,64.67,65.229,64.3,64.65,1133400,32.335,32.6145,32.15,32.325,2266800,0.0,1.0
2014-06-04,64.79,65.25,64.12,64.5,953400,32.395,32.625,32.06,32.25,1906800,0.0,1.0
2014-06-05,65.34,65.5,64.44,64.81,582300,32.67,32.75,32.22,32.405,1164600,0.0,1.0
2014-06-06,64.54,65.93,64.21,65.37,965200,32.27,32.965,32.105,32.685,1930400,0.0,1.0
2014-06-09,63.6,64.18,63.08,64.18,1029900,31.8,32.09,31.54,32.09,2059800,0.0,1.0
2014-06-10,63.59,64.34,62.68,63.38,1278700,31.795,32.17,31.34,31.69,2557400,0.0,1.0
2014-06-11,63.16,63.67,62.7,63.36,865300,31.58,31.835,31.35,31.68,1730600,0.0,1.0
2014-06-12,63.03,63.44,62.6,63.15,821300,31.515,31.72,31.3,31.575,1642600,0.0,1.0
2014-06-13,63.08,63.57,62.45,62.88,1092900,31.54,31.785,31.225,31.44,2185800,0.0,1.0
2014-06-16,63.59,63.83,62.75,63.02,582500,31.795,31.915,31.375,31.51,1165000,0.0,1.0
2014-06-17,63.68,63.79,63.02,63.51,536200,31.84,31.895,31.51,31.755,1072400,0.0,1.0
2014-06-18,64.69,64.71,63.46,63.58,604700,32.345,32.355,31.73,31.79,1209400,0.0,1.0
2014-06-19,65.48,65.64,64.57,64.95,931200,32.74,32.82,32.285,32.475,1862400,0.0,1.0
2014-06-20,64.9,65.91,64.8,65.48,1826600,32.45,32.955,32.4,32.74,3653200,0.0,1.0
2014-06-23,65.69,66.52,64.69,64.78,1195300,32.845,33.26,32.345,32.39,2390600,0.0,1.0
2014-06-24,63.76,65.98,63.51,65.79,2368100,31.88,32.99,31.755,32.895,4736200,0.0,1.0
2014-06-25,64.11,66.81,63.5201,63.59,1207300,32.055,33.405,31.76005,31.795,2414600,0.0,1.0
2014-06-26,64.24,64.63,63.85,63.93,729500,32.12,32.315,31.925,31.965,1459000,0.0,1.0
2014-06-27,65.14,65.49,63.93,64.33,1929100,32.57,32.745,31.965,32.165,3858200,0.0,1.0
2014-06-30,64.54,65.38,64.27,65.2,994300,32.27,32.69,32.135,32.6,1988600,0.0,1.0
2014-07-01,64.81,65.2,64.07,64.6,1778300,32.405,32.6,32.035,32.3,3556600,0.0,1.0
2014-07-02,65.63,65.82,64.67,64.81,769000,32.815,32.91,32.335,32.405,1538000,0.0,1.0
2014-07-03,66.1,66.1,65.388,65.88,656600,33.05,33.05,32.694,32.94,1313200,0.0,1.0
2014-07-07,66.18,66.6999,65.55,65.9,870100,33.09,33.34995,32.775,32.95,1740200,0.0,1.0
2014-07-08,65.48,66.0,64.81,66.0,796000,32.74,33.0,32.405,33.0,1592000,0.0,1.0
2014-07-09,65.72,66.45,65.08,65.61,784500,32.86,33.225,32.54,32.805,1569000,0.0,1.0
2014-07-10,64.99,65.06,64.01,64.74,882300,32.495,32.53,32.005,32.37,1764600,0.0,1.0
2014-07-11,64.49,65.6,64.32,65.21,1428700,32.245,32.8,32.16,32.605,2857400,0.0,1.0
2014-07-14,64.48,64.995,64.06,64.66,1160500,32.24,32.4975,32.03,32.33,2321000,0.0,1.0
2014-07-15,64.65,64.99,64.41,64.44,591600,32.325,32.495,32.205,32.22,1183200,0.0,1.0
2014-07-16,61.52,64.84,61.0,64.84,2758500,30.76,32.42,30.5,32.42,5517000,0.0,1.0
2014-07-17,59.84,62.03,59.76,61.23,2327400,29.92,31.015,29.88,30.615,4654800,0.0,1.0
2014-07-18,60.84,61.25,59.28,59.5,997400,30.42,30.625,29.64,29.75,1994800,0.0,1.0
2014-07-21,54.02,60.6299,53.37,60.49,11274400,27.01,30.31495,26.685,30.245,22548800,0.0,1.0
2014-07-22,54.02,54.02,54.02,54.02,27961800,27.01,27.01,27.01,27.01,55923600,0.0,1.0
2014-07-23,66.11,66.65,64.7046,66.15,6652800,33.055,33.325,32.3523,33.075,13305600,0.0,1.0
2014-07-24,65.85,67.15,65.21,66.17,2581100,32.925,33.575,32.605,33.085,5162200,0.0,1.0
2014-07-25,66.06,67.11,65.67,66.0,1802600,33.03,33.555,32.835,33.0,3605200,0.0,1.0
2014-07-28,67.48,69.69,66.23,66.85,6665300,33.74,34.845,33.115,33.425,13330600,0.0,1.0
2014-07-29,58.35,61.96,57.53,59.42,10455000,29.175,30.98,28.765,29.71,20910000,0.0,1.0
2014-07-30,55.83,58.7,55.5005,58.5,4628800,27.915,29.35,27.75025,29.25,9257600,0.0,1.0
2014-07-31,52.4,56.19,52.31,55.46,4347500,26.2,28.095,26.155,27.73,8695000,0.0,1.0
2014-08-01,52.57,53.5,52.5,53.35,2815300,26.285,26.75,26.25,26.675,5630600,0.0,1.0
2014-08-04,51.3,53.45,50.0,53.45,3705800,25.65,26.725,25.0,26.725,7411600,0.0,1.0
2014-08-05,49.59,51.65,49.04,50.67,3946500,24.795,25.825,24.52,25.335,7893000,0.0,1.0
2014-08-06,49.82,50.14,48.26,49.6,3415000,24.91,25.07,24.13,24.8,6830000,0.0,1.0
2014-08-07,50.0,50.42,49.534,50.15,1640000,25.0,25.21,24.767,25.075,3280000,0.0,1.0
2014-08-08,51.49,51.72,49.76,50.0,1796600,25.745,25.86,24.88,25.0,3593200,0.0,1.0
2014-08-11,53.4,55.38,52.26,52.3,3594400,26.7,27.69,26.13,26.15,7188800,0.0,1.0
2014-08-12,52.35,52.61,51.82,52.27,2441800,26.175,26.305,25.91,26.135,4883600,0.0,1.0
2014-08-13,51.95,53.09,51.61,52.5,1674400,25.975,26.545,25.805,26.25,3348800,0.0,1.0
2014-08-14,52.35,52.61,51.82,52.27,757200,26.175,26.305,25.91,26.135,1514400,0.0,1.0
2014-08-15,51.45,52.64,50.77,52.56,1678600,25.725,26.32,25.385,26.28,3357200,0.0,1.0
2014-08-18,51.03,51.75,50.94,51.5,1094200,25.515,25.875,25.47,25.75,2188400,0.0,1.0
2014-08-19,50.97,51.93,50.75,50.87,1255200,25.485,25.965,25.375,25.435,2510400,0.0,1.0
2014-08-20,50.1,50.86,49.782,50.75,1827100,25.05,25.43,24.891,25.375,3654200,0.0,1.0
2014-08-21,49.87,50.38,49.87,50.1,1466400,24.935,25.19,24.935,25.05,2932800,0.0,1.0
2014-08-22,49.95,50.233,49.51,49.99,1324700,24.975,25.1165,24.755,24.995,2649400,0.0,1.0
2014-08-25,49.98,50.62,49.6,50.05,1022400,24.99,25.31,24.8,25.025,2044800,0.0,1.0
2014-08-26,49.49,50.03,48.8,49.9,982100,24.745,25.015,24.4,24.95,1964200,0.0,1.0
2014-08-27,51.09,52.15,49.15,49.66,3059400,25.545,26.075,24.575,24.83,6118800,0.0,1.0
2014-08-28,51.12,51.51,50.11,50.67,1040800,25.56,25.755,25.055,25.335,2081600,0.0,1.0
2014-08-29,50.98,51.51,50.64,51.49,1128700,25.49,25.755,25.32,25.745,2257400,0.0,1.0
2014-09-02,49.95,51.0,49.52,51.0,1727100,24.975,25.5,24.76,25.5,3454200,0.0,1.0
2014-09-03,49.79,50.485,48.4,49.98,1473700,24.895,25.2425,24.2,24.99,2947400,0.0,1.0
2014-09-04,49.29,50.2,49.11,49.77,708600,24.645,25.1,24.555,24.885,1417200,0.0,1.0
2014-09-05,49.81,49.86,48.97,49.38,656300,24.905,24.93,24.485,24.69,1312600,0.0,1.0
2014-09-08,48.77,50.06,48.66,49.7,1196100,24.385,25.03,24.33,24.85,2392200,0.0,1.0
2014-09-09,46.49,48.7,46.235,48.51,3376400,23.245,24.35,23.1175,24.255,6752800,0.0,1.0
2014-09-10,45.76,46.55,45.27,46.55,2131500,22.88,23.275,22.635,23.275,4263000,0.0,1.0
2014-09-11,46.22,46.6,45.28,45.28,1550900,23.11,23.3,22.64,22.64,3101800,0.0,1.0
2014-09-12,46.03,46.23,45.7101,45.91,1122100,23.015,23.115,22.85505,22.955,2244200,0.0,1.0
2014-09-15,45.32,46.25,45.12,45.81,1424800,22.66,23.125,22.56,22.905,2849600,0.0,1.0
2014-09-16,44.75,45.2,44.5,45.13,1053500,22.375,22.6,22.25,22.565,2107000,0.0,1.0
2014-09-17,45.22,45.49,44.765,44.78,776900,22.61,22.745,22.3825,22.39,1553800,0.0,1.0
2014-09-18,45.66,46.135,45.32,45.32,1430700,22.83,23.0675,22.66,22.66,2861400,0.0,1.0
2014-09-19,44.83,46.0,44.6,45.82,2667900,22.415,23.0,22.3,22.91,5335800,0.0,1.0
2014-09-22,40.21,44.75,38.63,44.75,4884299,20.105,22.375,19.315,22.375,9768598,0.0,1.0
2014-09-23,44.09,44.99,40.75,41.21,5144793,22.045,22.495,20.375,20.605,10289586,0.0,1.0
2014-09-24,44.5,45.25,43.5,44.08,1815512,22.25,22.625,21.75,22.04,3631024,0.0,1.0
2014-09-25,43.52,44.78,43.51,44.55,1134124,21.76,22.39,21.755,22.275,2268248,0.0,1.0
2014-09-26,43.8,43.98,42.67,43.6,1026495,21.9,21.99,21.335,21.8,2052990,0.0,1.0
2014-09-29,42.99,43.96,42.91,43.64,680143,21.495,21.98,21.455,21.82,1360286,0.0,1.0
2014-09-30,43.75,43.98,42.16,43.0,1916071,21.875,21.99,21.08,21.5,3832142,0.0,1.0
2014-10-01,43.63,44.23,43.38,43.74,1138968,21.815,22.115,21.69,21.87,2277936,0.0,1.0
2014-10-02,43.69,43.91,42.77,43.36,1174613,21.845,21.955,21.385,21.68,2349226,0.0,1.0
2014-10-03,44.61,45.08,43.76,43.99,3324918,22.305,22.54,21.88,21.995,6649836,0.0,1.0
2014-10-06,47.3,49.04,45.11,45.4,3653286,23.65,24.52,22.555,22.7,7306572,0.0,1.0
2014-10-07,45.68,48.02,45.05,46.71,4118701,22.84,24.01,22.525,23.355,8237402,0.0,1.0
2014-10-08,45.11,46.0,43.2,45.24,2137568,22.555,23.0,21.6,22.62,4275136,0.0,1.0
2014-10-09,43.84,45.46,43.48,45.39,1498903,21.92,22.73,21.74,22.695,2997806,0.0,1.0
2014-10-10,46.44,46.5,43.3,43.3,3328356,23.22,23.25,21.65,21.65,6656712,0.0,1.0
2014-10-13,43.81,47.1,43.6,46.34,1442756,21.905,23.55,21.8,23.17,2885512,0.0,1.0
2014-10-14,47.95,47.95,43.81,44.38,2616218,23.975,23.975,21.905,22.19,5232436,0.0,1.0
2014-10-15,47.99,48.35,45.05,47.03,1546797,23.995,24.175,22.525,23.515,3093594,0.0,1.0
2014-10-16,46.88,48.2,46.49,46.49,1051609,23.44,24.1,23.245,23.245,2103218,0.0,1.0
2014-10-17,45.43,48.29,45.32,47.55,1142749,22.715,24.145,22.66,23.775,2285498,0.0,1.0
2014-10-20,47.11,47.11,45.03,46.39,1450980,23.555,23.555,22.515,23.195,2901960,0.0,1.0
2014-10-21,52.81,53.21,47.3,47.35,2855236,26.405,26.605,23.65,23.675,5710472,0.0,1.0
2014-10-22,49.54,52.4,49.54,52.31,2415661,24.77,26.2,24.77,26.155,4831322,0.0,1.0
2014-10-23,51.23,51.41,49.62,50.5,1192046,25.615,25.705,24.81,25.25,2384092,0.0,1.0
2014-10-24,51.6,52.56,50.63,50.95,1265277,25.8,26.28,25.315,25.475,2530554,0.0,1.0
2014-10-27,50.0,51.6,49.87,51.54,1378792,25.0,25.8,24.935,25.77,2757584,0.0,1.0
2014-10-28,49.57,50.5,48.64,50.39,1950187,24.785,25.25,24.32,25.195,3900374,0.0,1.0
2014-10-29,49.94,50.83,49.1693,50.0,1405710,24.97,25.415,24.58465,25.0,2811420,0.0,1.0
2014-10-30,50.56,50.75,49.4687,50.14,1000177,25.28,25.375,24.73435,25.07,2000354,0.0,1.0
2014-10-31,52.46,52.95,50.98,51.02,2182398,26.23,26.475,25.49,25.51,4364796,0.0,1.0
2014-11-03,55.9,56.74,53.0,53.1,8062253,27.95,28.37,26.5,26.55,16124506,0.0,1.0
2014-11-04,44.26,48.7,44.0295,47.93,12878785,22.13,24.35,22.01475,23.965,25757570,0.0,1.0
2014-11-05,39.78,44.26,39.6,44.01,8204262,19.89,22.13,19.8,22.005,16408524,0.0,1.0
2014-11-06,39.99,40.86,39.44,40.03,4015843,19.995,20.43,19.72,20.015,8031686,0.0,1.0
2014-11-07,37.5,40.28,37.34,40.0,5790572,18.75,20.14,18.67,20.0,11581144,0.0,1.0
2014-11-10,38.14,38.39,37.5,37.5,2619873,19.07,19.195,18.75,18.75,5239746,0.0,1.0
2014-11-11,37.55,38.48,37.23,38.22,2143141,18.775,19.24,18.615,19.11,4286282,0.0,1.0
2014-11-12,37.81,38.2,36.97,37.5,2865207,18.905,19.1,18.485,18.75,5730414,0.0,1.0
2014-11-13,37.85,38.07,37.6,37.71,1601247,18.925,19.035,18.8,18.855,3202494,0.0,1.0
2014-11-14,38.5,38.75,37.05,37.18,3415419,19.25,19.375,18.525,18.59,6830838,0.0,1.0
2014-11-17,38.5,38.7,38.11,38.5,2134184,19.25,19.35,19.055,19.25,4268368,0.0,1.0
2014-11-18,38.32,38.585,38.0,38.4,1863690,19.16,19.2925,19.0,19.2,3727380,0.0,1.0
2014-11-19,38.66,39.1,38.1,38.55,1795487,19.33,19.55,19.05,19.275,3590974,0.0,1.0
2014-11-20,39.94,39.96,38.34,38.45,2662127,19.97,19.98,19.17,19.225,5324254,0.0,1.0
2014-11-21,40.85,41.8,40.01,40.01,2529109,20.425,20.9,20.005,20.005,5058218,0.0,1.0
2014-11-24,41.07,41.37,40.0,40.86,1648531,20.535,20.685,20.0,20.43,3297062,0.0,1.0
2014-11-25,41.99,42.16,41.07,41.07,2839085,20.995,21.08,20.535,20.535,5678170,0.0,1.0
2014-11-26,43.39,44.11,42.0,42.0,3722839,21.695,22.055,21.0,21.0,7445678,0.0,1.0
2014-11-28,43.25,43.67,43.0,43.42,1804813,21.625,21.835,21.5,21.71,3609626,0.0,1.0
2014-12-01,41.71,42.9,41.6001,42.59,2458328,20.855,21.45,20.80005,21.295,4916656,0.0,1.0
2014-12-02,42.38,43.14,41.63,41.73,1704998,21.19,21.57,20.815,20.865,3409996,0.0,1.0
2014-12-03,42.08,42.68,41.79,42.37,1554365,21.04,21.34,20.895,21.185,3108730,0.0,1.0
2014-12-04,42.85,42.85,41.75,41.82,1603166,21.425,21.425,20.875,20.91,3206332,0.0,1.0
2014-12-05,42.61,43.0,42.19,43.0,1776078,21.305,21.5,21.095,21.5,3552156,0.0,1.0
2014-12-08,41.97,42.65,41.65,42.57,1468155,20.985,21.325,20.825,21.285,2936310,0.0,1.0
2014-12-09,41.93,42.59,41.1501,41.5,1354493,20.965,21.295,20.57505,20.75,2708986,0.0,1.0
2014-12-10,40.4,42.1,40.33,41.59,1668954,20.2,21.05,20.165,20.795,3337908,0.0,1.0
2014-12-11,40.71,41.25,40.35,40.38,968854,20.355,20.625,20.175,20.19,1937708,0.0,1.0
2014-12-12,38.79,40.72,38.68,40.2,1296376,19.395,20.36,19.34,20.1,2592752,0.0,1.0
2014-12-15,37.16,39.29,37.1,39.14,1217301,18.58,19.645,18.55,19.57,2434602,0.0,1.0
2014-12-16,37.36,38.33,36.75,37.0,1572902,18.68,19.165,18.375,18.5,3145804,0.0,1.0
2014-12-17,37.74,38.16,35.45,37.37,1940039,18.87,19.08,17.725,18.685,3880078,0.0,1.0
2014-12-18,37.9,38.7,37.76,38.36,875194,18.95,19.35,18.88,19.18,1750388,0.0,1.0
2014-12-19,37.96,38.9,37.81,37.93,2462279,18.98,19.45,18.905,18.965,4924558,0.0,1.0
2014-12-22,37.48,38.16,37.25,38.14,1059963,18.74,19.08,18.625,19.07,2119926,0.0,1.0
2014-12-23,37.78,38.07,37.45,37.56,1272416,18.89,19.035,18.725,18.78,2544832,0.0,1.0
2014-12-24,37.98,38.08,37.502,37.8,323774,18.99,19.04,18.751,18.9,647548,0.0,1.0
2014-12-26,38.42,39.0,37.87,38.16,679990,19.21,19.5,18.935,19.08,1359980,0.0,1.0
2014-12-29,38.52,39.2,38.13,38.59,975021,19.26,19.6,19.065,19.295,1950042,0.0,1.0
2014-12-30,38.04,38.93,37.97,38.4,860066,19.02,19.465,18.985,19.2,1720132,0.0,1.0
2014-12-31,37.7,38.39,37.1,38.05,1469445,18.85,19.195,18.55,19.025,2938890,0.0,1.0
2015-01-02,37.58,38.18,37.095,37.83,941387,18.79,19.09,18.5475,18.915,1882774,0.0,1.0
2015-01-05,33.0,36.978,32.33,36.5,3990984,16.5,18.489,16.165,18.25,7981968,0.0,1.0
2015-01-06,30.42,33.02,29.43,33.01,6573069,15.21,16.51,14.715,16.505,13146138,0.0,1.0
2015-01-07,31.72,32.25,27.6,29.87,6412109,15.86,16.125,13.8,14.935,12824218,0.0,1.0
2015-01-08,34.25,34.3,31.8,32.0,3531174,17.125,17.15,15.9,16.0,7062348,0.0,1.0
2015-01-09,33.32,34.0,31.7001,34.0,2882645,16.66,17.0,15.85005,17.0,5765290,0.0,1.0
2015-01-12,32.73,33.66,32.5,33.04,1606389,16.365,16.83,16.25,16.52,3212778,0.0,1.0
2015-01-13,31.69,33.21,31.26,32.0,1182448,15.845,16.605,15.63,16.0,2364896,0.0,1.0
2015-01-14,31.01,31.46,30.61,31.32,1173957,15.505,15.73,15.305,15.66,2347914,0.0,1.0
2015-01-15,30.77,31.7999,30.75,31.24,764841,15.385,15.89995,15.375,15.62,1529682,0.0,1.0
2015-01-16,31.24,31.64,30.6,30.77,7109837,15.62,15.82,15.3,15.385,14219674,0.0,1.0
2015-01-20,29.7,31.48,29.27,31.22,2281335,14.85,15.74,14.635,15.61,4562670,0.0,1.0
2015-01-21,30.26,30.705,29.59,29.67,1982670,15.13,15.3525,14.795,14.835,3965340,0.0,1.0
2015-01-22,31.33,31.35,30.13,30.54,1336177,15.665,15.675,15.065,15.27,2672354,0.0,1.0
2015-01-23,30.54,32.7,30.5,31.25,2671704,15.27,16.35,15.25,15.625,5343408,0.0,1.0
2015-01-26,31.05,31.45,30.29,30.96,1151565,15.525,15.725,15.145,15.48,2303130,0.0,1.0
2015-01-27,31.38,31.8,30.5,30.65,925021,15.69,15.9,15.25,15.325,1850042,0.0,1.0
2015-01-28,30.75,31.8,30.61,31.8,1185176,15.375,15.9,15.305,15.9,2370352,0.0,1.0
2015-01-29,31.24,31.2999,30.5,30.75,945290,15.62,15.64995,15.25,15.375,1890580,0.0,1.0
2015-01-30,30.48,31.585,30.4,31.09,1500606,15.24,15.7925,15.2,15.545,3001212,0.0,1.0
2015-02-02,31.96,31.98,30.02,30.38,1694660,15.98,15.99,15.01,15.19,3389320,0.0,1.0
2015-02-03,32.6,33.15,31.78,31.98,1549333,16.3,16.575,15.89,15.99,3098666,0.0,1.0
2015-02-04,32.63,32.94,32.32,32.5,1204533,16.315,16.47,16.16,16.25,2409066,0.0,1.0
2015-02-05,32.98,33.95,32.54,32.82,1823985,16.49,16.975,16.27,16.41,3647970,0.0,1.0
2015-02-06,32.73,33.41,32.465,32.93,867167,16.365,16.705,16.2325,16.465,1734334,0.0,1.0
2015-02-09,35.15,35.19,32.72,32.73,1653074,17.575,17.595,16.36,16.365,3306148,0.0,1.0
2015-02-10,34.15,35.63,33.76,35.6,1764128,17.075,17.815,16.88,17.8,3528256,0.0,1.0
2015-02-11,34.82,36.7495,34.2,34.48,1564276,17.41,18.37475,17.1,17.24,3128552,0.0,1.0
2015-02-12,33.62,35.35,33.52,35.0,1507994,16.81,17.675,16.76,17.5,3015988,0.0,1.0
2015-02-13,32.78,34.58,32.54,33.67,2411222,16.39,17.29,16.27,16.835,4822444,0.0,1.0
2015-02-17,34.59,34.9,32.5,32.96,2318147,17.295,17.45,16.25,16.48,4636294,0.0,1.0
2015-02-18,33.42,34.49,33.345,34.09,1257329,16.71,17.245,16.6725,17.045,2514658,0.0,1.0
2015-02-19,33.87,34.65,33.38,33.42,1101384,16.935,17.325,16.69,16.71,2202768,0.0,1.0
2015-02-20,35.4,35.5,33.81,33.81,1600551,17.7,17.75,16.905,16.905,3201102,0.0,1.0
2015-02-23,34.1,35.5372,34.03,35.45,1348389,17.05,17.7686,17.015,17.725,2696778,0.0,1.0
2015-02-24,32.86,34.4328,32.81,34.0,1795224,16.43,17.2164,16.405,17.0,3590448,0.0,1.0
2015-02-25,33.66,33.7,32.65,32.9,1892754,16.83,16.85,16.325,16.45,3785508,0.0,1.0
2015-02-26,34.82,35.09,32.98,33.71,4148664,17.41,17.545,16.49,16.855,8297328,0.0,1.0
2015-02-27,31.01,35.49,31.01,34.38,10648040,15.505,17.745,15.505,17.19,21296080,0.0,1.0
2015-03-02,30.44,31.61,30.38,30.9,2943388,15.22,15.805,15.19,15.45,5886776,0.0,1.0
2015-03-03,31.24,31.5,30.27,30.4,1741279,15.62,15.75,15.135,15.2,3482558,0.0,1.0
2015-03-04,31.45,31.68,30.32,31.03,1879150,15.725,15.84,15.16,15.515,3758300,0.0,1.0
2015-03-05,31.79,31.93,30.5,31.3,2231357,15.895,15.965,15.25,15.65,4462714,0.0,1.0
2015-03-06,32.69,33.15,31.85,32.0,3713410,16.345,16.575,15.925,16.0,7426820,0.0,1.0
2015-03-09,33.06,33.17,32.62,32.87,1839672,16.53,16.585,16.31,16.435,3679344,0.0,1.0
2015-03-10,33.02,33.24,32.45,32.96,1347909,16.51,16.62,16.225,16.48,2695818,0.0,1.0
2015-03-11,33.1,33.19,32.8,32.93,1307409,16.55,16.595,16.4,16.465,2614818,0.0,1.0
2015-03-12,33.25,33.38,32.97,33.3,1548249,16.625,16.69,16.485,16.65,3096498,0.0,1.0
2015-03-13,35.96,38.35,34.775,35.13,10124618,17.98,19.175,17.3875,17.565,20249236,0.0,1.0
2015-03-16,34.2,35.79,34.07,35.3,2364995,17.1,17.895,17.035,17.65,4729990,0.0,1.0
2015-03-17,34.43,34.58,33.33,34.2,1261848,17.215,17.29,16.665,17.1,2523696,0.0,1.0
2015-03-18,38.76,39.28,34.83,35.79,6763252,19.38,19.64,17.415,17.895,13526504,0.0,1.0
2015-03-19,37.94,38.75,37.45,38.62,1922848,18.97,19.375,18.725,19.31,3845696,0.0,1.0
2015-03-20,42.1,42.24,37.93,38.18,6264284,21.05,21.12,18.965,19.09,12528568,0.0,1.0
2015-03-23,44.99,48.55,41.98,42.1,11363081,22.495,24.275,20.99,21.05,22726162,0.0,1.0
2015-03-24,41.25,46.2,41.25,45.46,4758315,20.625,23.1,20.625,22.73,9516630,0.0,1.0
2015-03-25,41.39,42.18,40.72,41.45,2919691,20.695,21.09,20.36,20.725,5839382,0.0,1.0
2015-03-26,41.86,42.72,41.16,41.62,2023739,20.93,21.36,20.58,20.81,4047478,0.0,1.0
2015-03-27,43.17,44.74,41.62,41.98,2056209,21.585,22.37,20.81,20.99,4112418,0.0,1.0
2015-03-30,42.72,44.2,42.56,43.55,1637137,21.36,22.1,21.28,21.775,3274274,0.0,1.0
2015-03-31,42.76,43.23,41.5,42.5,1288565,21.38,21.615,20.75,21.25,2577130,0.0,1.0
2015-04-01,42.47,42.91,41.98,42.68,896782,21.235,21.455,20.99,21.34,1793564,0.0,1.0
2015-04-02,42.91,43.29,42.3,42.78,1106671,21.455,21.645,21.15,21.39,2213342,0.0,1.0
2015-04-06,43.34,43.74,40.99,41.03,3049785,21.67,21.87,20.495,20.515,6099570,0.0,1.0
2015-04-07,43.91,44.24,42.713,43.35,1441863,21.955,22.12,21.3565,21.675,2883726,0.0,1.0
2015-04-08,42.75,44.488,42.75,44.16,2210638,21.375,22.244,21.375,22.08,4421276,0.0,1.0
2015-04-09,44.69,45.59,42.625,42.77,2909148,22.345,22.795,21.3125,21.385,5818296,0.0,1.0
2015-04-10,43.83,45.55,43.67,44.62,1703253,21.915,22.775,21.835,22.31,3406506,0.0,1.0
2015-04-13,42.84,44.14,42.77,44.14,1795577,21.42,22.07,21.385,22.07,3591154,0.0,1.0
2015-04-14,43.1,43.32,42.46,42.71,1295442,21.55,21.66,21.23,21.355,2590884,0.0,1.0
2015-04-15,44.25,44.74,43.24,43.82,2229547,22.125,22.37,21.62,21.91,4459094,0.0,1.0
2015-04-16,44.55,44.92,43.81,44.14,1891224,22.275,22.46,21.905,22.07,3782448,0.0,1.0
2015-04-17,44.67,44.93,44.23,44.6,2755410,22.335,22.465,22.115,22.3,5510820,0.0,1.0
2015-04-20,45.37,45.58,44.15,44.78,1310260,22.685,22.79,22.075,22.39,2620520,0.0,1.0
2015-04-21,46.76,46.78,45.1703,45.4,1863043,23.38,23.39,22.58515,22.7,3726086,0.0,1.0
2015-04-22,46.63,47.85,46.25,46.74,2834412,23.315,23.925,23.125,23.37,5668824,0.0,1.0
2015-04-23,44.85,47.4,44.76,47.2,3122560,22.425,23.7,22.38,23.6,6245120,0.0,1.0
2015-04-24,41.1,45.2672,40.41,45.05,5045453,20.55,22.6336,20.205,22.525,10090906,0.0,1.0
2015-04-27,42.1,42.94,41.15,41.74,1624632,21.05,21.47,20.575,20.87,3249264,0.0,1.0
2015-04-28,42.75,42.88,41.95,42.08,1204523,21.375,21.44,20.975,21.04,2409046,0.0,1.0
2015-04-29,42.31,42.85,42.03,42.57,657172,21.155,21.425,21.015,21.285,1314344,0.0,1.0
2015-04-30,41.52,42.74,41.31,42.1,1463414,20.76,21.37,20.655,21.05,2926828,0.0,1.0
2015-05-01,41.62,42.12,41.11,41.68,902759,20.81,21.06,20.555,20.84,1805518,0.0,1.0
2015-05-04,42.07,42.3999,41.45,41.62,1175294,21.035,21.19995,20.725,20.81,2350588,0.0,1.0
2015-05-05,40.09,42.57,39.51,41.91,3819068,20.045,21.285,19.755,20.955,7638136,0.0,1.0
2015-05-06,46.69,48.89,45.75,45.9,8065112,23.345,24.445,22.875,22.95,16130224,0.0,1.0
2015-05-07,47.8,48.05,46.1,46.21,2565810,23.9,24.025,23.05,23.105,5131620,0.0,1.0
2015-05-08,47.56,48.18,47.01,48.05,1486168,23.78,24.09,23.505,24.025,2972336,0.0,1.0
2015-05-11,46.66,47.99,46.66,47.56,2013883,23.33,23.995,23.33,23.78,4027766,0.0,1.0
2015-05-12,45.92,46.9,45.72,46.56,1317269,22.96,23.45,22.86,23.28,2634538,0.0,1.0
2015-05-13,46.47,46.55,45.54,46.01,1086379,23.235,23.275,22.77,23.005,2172758,0.0,1.0
2015-05-14,46.4,46.81,46.31,46.68,1521630,23.2,23.405,23.155,23.34,3043260,0.0,1.0
2015-05-15,47.35,47.92,46.51,46.86,1298705,23.675,23.96,23.255,23.43,2597410,0.0,1.0
2015-05-18,47.68,47.9299,47.0,47.0,1640111,23.84,23.96495,23.5,23.5,3280222,0.0,1.0
2015-05-19,51.25,51.25,47.51,47.68,3591886,25.625,25.625,23.755,23.84,7183772,0.0,1.0
2015-05-20,51.5,53.0,50.88,51.14,3005420,25.75,26.5,25.44,25.57,6010840,0.0,1.0
2015-05-21,51.3,52.39,51.16,51.21,1142263,25.65,26.195,25.58,25.605,2284526,0.0,1.0
2015-05-22,51.53,52.2,50.7,51.56,1105544,25.765,26.1,25.35,25.78,2211088,0.0,1.0
2015-05-26,51.08,51.62,50.67,51.14,1128869,25.54,25.81,25.335,25.57,2257738,0.0,1.0
2015-05-27,51.35,52.06,50.75,51.19,922448,25.675,26.03,25.375,25.595,1844896,0.0,1.0
2015-05-28,51.72,51.95,51.02,51.02,723820,25.86,25.975,25.51,25.51,1447640,0.0,1.0
2015-05-29,52.03,52.3,51.06,51.6,1010751,26.015,26.15,25.53,25.8,2021502,0.0,1.0
2015-06-01,52.22,52.38,51.0301,52.02,1102131,26.11,26.19,25.51505,26.01,2204262,0.0,1.0
2015-06-02,53.11,53.47,51.95,52.11,1902751,26.555,26.735,25.975,26.055,3805502,0.0,1.0
2015-06-03,53.05,53.65,52.51,53.15,975381,26.525,26.825,26.255,26.575,1950762,0.0,1.0
2015-06-04,53.55,54.8,52.5,52.5,1960874,26.775,27.4,26.25,26.25,3921748,0.0,1.0
2015-06-05,53.17,53.82,52.66,53.82,1048623,26.585,26.91,26.33,26.91,2097246,0.0,1.0
2015-06-08,52.6,53.2,52.33,52.95,1302340,26.3,26.6,26.165,26.475,2604680,0.0,1.0
2015-06-09,52.39,53.1,52.15,52.82,1336893,26.195,26.55,26.075,26.41,2673786,0.0,1.0
2015-06-10,52.58,52.98,52.2068,52.98,1525912,26.29,26.49,26.1034,26.49,3051824,0.0,1.0
2015-06-11,52.57,52.93,52.4,52.75,1289947,26.285,26.465,26.2,26.375,2579894,0.0,1.0
2015-06-12,52.5,52.63,52.2,52.2,829459,26.25,26.315,26.1,26.1,1658918,0.0,1.0
2015-06-15,53.21,53.58,52.2,52.45,758926,26.605,26.79,26.1,26.225,1517852,0.0,1.0
2015-06-16,53.02,53.64,52.4,53.64,1120146,26.51,26.82,26.2,26.82,2240292,0.0,1.0
2015-06-17,54.07,54.36,53.0,53.05,1178475,27.035,27.18,26.5,26.525,2356950,0.0,1.0
2015-06-18,53.63,54.37,53.62,54.25,1227337,26.815,27.185,26.81,27.125,2454674,0.0,1.0
2015-06-19,53.75,54.79,53.61,53.99,1704033,26.875,27.395,26.805,26.995,3408066,0.0,1.0
2015-06-22,53.96,54.22,53.841,54.08,546570,26.98,27.11,26.9205,27.04,1093140,0.0,1.0
2015-06-23,53.84,54.7,53.61,53.83,913125,26.92,27.35,26.805,26.915,1826250,0.0,1.0
2015-06-24,53.98,54.12,53.66,53.8,1311306,26.99,27.06,26.83,26.9,2622612,0.0,1.0
2015-06-25,55.05,55.86,54.11,54.37,2447380,27.525,27.93,27.055,27.185,4894760,0.0,1.0
2015-06-26,53.75,54.74,53.51,54.58,2069483,26.875,27.37,26.755,27.29,4138966,0.0,1.0
2015-06-29,54.41,54.98,53.08,53.52,928889,27.205,27.49,26.54,26.76,1857778,0.0,1.0
2015-06-30,55.09,55.53,54.57,54.72,1195089,27.545,27.765,27.285,27.36,2390178,0.0,1.0
2015-07-01,55.54,55.7,55.13,55.35,933536,27.77,27.85,27.565,27.675,1867072,0.0,1.0
2015-07-02,55.65,55.845,55.35,55.54,940885,27.825,27.9225,27.675,27.77,1881770,0.0,1.0
2015-07-06,53.58,55.66,53.39,55.21,3345912,26.79,27.83,26.695,27.605,6691824,0.0,1.0
2015-07-07,52.54,53.92,51.0602,53.92,3320274,26.27,26.96,25.5301,26.96,6640548,0.0,1.0
2015-07-08,50.3,52.35,50.17,52.35,1480844,25.15,26.175,25.085,26.175,2961688,0.0,1.0
2015-07-09,50.24,51.45,50.05,50.49,1210494,25.12,25.725,25.025,25.245,2420988,0.0,1.0
2015-07-10,51.41,51.92,50.735,51.19,819358,25.705,25.96,25.3675,25.595,1638716,0.0,1.0
2015-07-13,53.17,53.61,51.52,51.99,955629,26.585,26.805,25.76,25.995,1911258,0.0,1.0
2015-07-14,53.16,53.51,52.77,53.04,673735,26.58,26.755,26.385,26.52,1347470,0.0,1.0
2015-07-15,52.74,53.45,52.27,53.44,570990,26.37,26.725,26.135,26.72,1141980,0.0,1.0
2015-07-16,53.58,54.23,52.77,52.89,1351251,26.79,27.115,26.385,26.445,2702502,0.0,1.0
2015-07-17,53.89,53.89,53.025,53.51,925369,26.945,26.945,26.5125,26.755,1850738,0.0,1.0
2015-07-20,52.13,54.05,52.02,53.98,823854,26.065,27.025,26.01,26.99,1647708,0.0,1.0
2015-07-21,51.39,53.24,50.89,52.38,947042,25.695,26.62,25.445,26.19,1894084,0.0,1.0
2015-07-22,51.05,51.45,50.86,51.34,809795,25.525,25.725,25.43,25.67,1619590,0.0,1.0
2015-07-23,51.37,51.59,50.59,51.38,724513,25.685,25.795,25.295,25.69,1449026,0.0,1.0
2015-07-24,48.97,51.61,48.73,51.61,1231390,24.485,25.805,24.365,25.805,2462780,0.0,1.0
2015-07-27,48.36,48.68,47.17,48.56,1725910,24.18,24.34,23.585,24.28,3451820,0.0,1.0
2015-07-28,50.57,50.89,48.47,48.63,910276,25.285,25.445,24.235,24.315,1820552,0.0,1.0
2015-07-29,51.89,54.11,50.29,50.57,2120172,25.945,27.055,25.145,25.285,4240344,0.0,1.0
2015-07-30,51.07,52.14,50.86,51.69,1234006,25.535,26.07,25.43,25.845,2468012,0.0,1.0
2015-07-31,50.49,51.6999,50.37,51.41,1454605,25.245,25.84995,25.185,25.705,2909210,0.0,1.0
2015-08-03,49.79,50.88,49.3,50.4,1577669,24.895,25.44,24.65,25.2,3155338,0.0,1.0
2015-08-04,50.3,50.5,49.35,49.95,991515,25.15,25.25,24.675,24.975,1983030,0.0,1.0
2015-08-05,49.1,51.73,49.0,50.56,1922067,24.55,25.865,24.5,25.28,3844134,0.0,1.0
2015-08-06,57.56,59.47,53.41,53.41,6655490,28.78,29.735,26.705,26.705,13310980,0.0,1.0
2015-08-07,59.68,61.19,57.33,57.61,5099157,29.84,30.595,28.665,28.805,10198314,0.0,1.0
2015-08-10,60.77,61.95,59.55,59.84,2064177,30.385,30.975,29.775,29.92,4128354,0.0,1.0
2015-08-11,59.7,61.0,58.48,60.25,1678915,29.85,30.5,29.24,30.125,3357830,0.0,1.0
2015-08-12,60.3,60.59,59.0,59.13,1446028,30.15,30.295,29.5,29.565,2892056,0.0,1.0
2015-08-13,60.1,60.7,59.4,59.84,690923,30.05,30.35,29.7,29.92,1381846,0.0,1.0
2015-08-14,59.43,60.26,59.16,59.84,677379,29.715,30.13,29.58,29.92,1354758,0.0,1.0
2015-08-17,59.51,60.21,59.01,59.32,669450,29.755,30.105,29.505,29.66,1338900,0.0,1.0
2015-08-18,59.08,59.51,58.68,59.51,561771,29.54,29.755,29.34,29.755,1123542,0.0,1.0
2015-08-19,58.25,59.39,58.0,58.78,1434435,29.125,29.695,29.0,29.39,2868870,0.0,1.0
2015-08-20,57.56,58.5,57.5,58.21,1079292,28.78,29.25,28.75,29.105,2158584,0.0,1.0
2015-08-21,56.81,57.62,56.33,56.8,1484392,28.405,28.81,28.165,28.4,2968784,0.0,1.0
2015-08-24,54.2,55.65,53.34,54.41,1601961,27.1,27.825,26.67,27.205,3203922,0.0,1.0
2015-08-25,53.96,56.69,53.92,55.56,1891234,26.98,28.345,26.96,27.78,3782468,0.0,1.0
2015-08-26,53.33,54.99,52.19,54.95,1144059,26.665,27.495,26.095,27.475,2288118,0.0,1.0
2015-08-27,57.63,58.34,54.04,54.04,1480433,28.815,29.17,27.02,27.02,2960866,0.0,1.0
2015-08-28,57.33,57.9,56.87,57.48,505781,28.665,28.95,28.435,28.74,1011562,0.0,1.0
2015-08-31,57.57,57.87,56.74,57.15,525310,28.785,28.935,28.37,28.575,1050620,0.0,1.0
2015-09-01,55.22,56.9,54.51,56.7,928200,27.61,28.45,27.255,28.35,1856400,0.0,1.0
2015-09-02,56.61,57.18,55.62,55.95,910822,28.305,28.59,27.81,27.975,1821644,0.0,1.0
2015-09-03,57.12,57.75,56.46,57.0,842300,28.56,28.875,28.23,28.5,1684600,0.0,1.0
2015-09-04,56.55,57.4,55.95,56.55,635623,28.275,28.7,27.975,28.275,1271246,0.0,1.0
2015-09-08,56.41,57.48,55.33,57.33,1145817,28.205,28.74,27.665,28.665,2291634,0.0,1.0
2015-09-09,55.57,57.73,55.05,57.03,1120407,27.785,28.865,27.525,28.515,2240814,0.0,1.0
2015-09-10,56.2,57.15,55.11,55.21,637912,28.1,28.575,27.555,27.605,1275824,0.0,1.0
2015-09-11,56.02,56.18,55.29,55.84,623424,28.01,28.09,27.645,27.92,1246848,0.0,1.0
2015-09-14,56.27,56.395,55.57,56.36,516388,28.135,28.1975,27.785,28.18,1032776,0.0,1.0
2015-09-15,56.33,57.49,55.88,56.2,710999,28.165,28.745,27.94,28.1,1421998,0.0,1.0
2015-09-16,57.5,57.66,56.42,56.44,670479,28.75,28.83,28.21,28.22,1340958,0.0,1.0
2015-09-17,57.58,58.73,56.77,57.34,1169907,28.79,29.365,28.385,28.67,2339814,0.0,1.0
2015-09-18,56.79,57.96,56.665,57.3,1217813,28.395,28.98,28.3325,28.65,2435626,0.0,1.0
2015-09-21,57.15,58.4,56.6399,56.85,630534,28.575,29.2,28.31995,28.425,1261068,0.0,1.0
2015-09-22,56.57,56.6,55.48,56.5,1073967,28.285,28.3,27.74,28.25,2147934,0.0,1.0
2015-09-23,55.31,56.85,55.09,56.7,898695,27.655,28.425,27.545,28.35,1797390,0.0,1.0
2015-09-24,54.07,55.3,53.01,55.26,1068419,27.035,27.65,26.505,27.63,2136838,0.0,1.0
2015-09-25,53.55,54.64,53.1,53.88,578833,26.775,27.32,26.55,26.94,1157666,0.0,1.0
2015-09-28,51.52,53.641,51.33,53.56,905587,25.76,26.8205,25.665,26.78,1811174,0.0,1.0
2015-09-29,54.48,55.39,51.1,51.4,1531172,27.24,27.695,25.55,25.7,3062344,0.0,1.0
2015-09-30,54.5,55.73,53.7801,55.0,1373967,27.25,27.865,26.89005,27.5,2747934,0.0,1.0
2015-10-01,54.14,55.25,53.7,54.81,870982,27.07,27.625,26.85,27.405,1741964,0.0,1.0
2015-10-02,55.72,55.73,53.44,53.78,962502,27.86,27.865,26.72,26.89,1925004,0.0,1.0
2015-10-05,59.11,59.29,55.92,56.13,1970369,29.555,29.645,27.96,28.065,3940738,0.0,1.0
2015-10-06,58.28,59.46,57.66,58.69,856989,29.14,29.73,28.83,29.345,1713978,0.0,1.0
2015-10-07,53.99,57.45,52.255,56.87,2582031,26.995,28.725,26.1275,28.435,5164062,0.0,1.0
2015-10-08,55.65,56.24,53.77,53.98,992625,27.825,28.12,26.885,26.99,1985250,0.0,1.0
2015-10-09,54.93,56.5,54.9,56.0,839176,27.465,28.25,27.45,28.0,1678352,0.0,1.0
2015-10-12,54.65,54.95,53.86,54.89,611152,27.325,27.475,26.93,27.445,1222304,0.0,1.0
2015-10-13,55.22,56.41,54.14,54.39,669548,27.61,28.205,27.07,27.195,1339096,0.0,1.0
2015-10-14,55.66,56.25,55.0,55.0,683617,27.83,28.125,27.5,27.5,1367234,0.0,1.0
2015-10-15,55.68,56.05,54.4,55.82,583392,27.84,28.025,27.2,27.91,1166784,0.0,1.0
2015-10-16,55.74,55.99,54.88,55.78,447900,27.87,27.995,27.44,27.89,895800,0.0,1.0
2015-10-19,55.88,56.75,55.28,55.44,516683,27.94,28.375,27.64,27.72,1033366,0.0,1.0
2015-10-20,55.56,57.36,55.361,55.65,830539,27.78,28.68,27.6805,27.825,1661078,0.0,1.0
2015-10-21,54.81,57.83,54.66,55.79,1700334,27.405,28.915,27.33,27.895,3400668,0.0,1.0
2015-10-22,54.98,56.63,54.3,55.08,1250643,27.49,28.315,27.15,27.54,2501286,0.0,1.0
2015-10-23,55.0,55.52,54.43,55.31,872785,27.5,27.76,27.215,27.655,1745570,0.0,1.0
2015-10-26,54.77,55.67,54.7,55.0,864160,27.385,27.835,27.35,27.5,1728320,0.0,1.0
2015-10-27,53.42,54.98,52.61,54.5,1179565,26.71,27.49,26.305,27.25,2359130,0.0,1.0
2015-10-28,54.69,54.8,52.57,53.44,821489,27.345,27.4,26.285,26.72,1642978,0.0,1.0
2015-10-29,53.63,55.22,53.56,54.34,721382,26.815,27.61,26.78,27.17,1442764,0.0,1.0
2015-10-30,56.04,56.75,53.52,53.52,1816026,28.02,28.375,26.76,26.76,3632052,0.0,1.0
2015-11-02,56.91,57.3,56.14,56.14,1241284,28.455,28.65,28.07,28.07,2482568,0.0,1.0
2015-11-03,57.85,57.99,55.4,56.7,2217152,28.925,28.995,27.7,28.35,4434304,0.0,1.0
2015-11-04,55.92,58.98,54.27,56.65,2515377,27.96,29.49,27.135,28.325,5030754,0.0,1.0
2015-11-05,57.47,59.5,55.38,55.45,2533649,28.735,29.75,27.69,27.725,5067298,0.0,1.0
2015-11-06,55.06,58.01,54.65,57.92,1500465,27.53,29.005,27.325,28.96,3000930,0.0,1.0
2015-11-09,55.43,56.12,54.56,54.91,718178,27.715,28.06,27.28,27.455,1436356,0.0,1.0
2015-11-10,55.17,56.08,55.09,55.14,731322,27.585,28.04,27.545,27.57,1462644,0.0,1.0
2015-11-11,54.85,55.58,53.96,55.45,1003926,27.425,27.79,26.98,27.725,2007852,0.0,1.0
2015-11-12,54.21,55.64,54.1,54.53,880395,27.105,27.82,27.05,27.265,1760790,0.0,1.0
2015-11-13,53.89,55.11,53.66,54.12,985272,26.945,27.555,26.83,27.06,1970544,0.0,1.0
2015-11-16,55.25,55.37,53.76,53.89,715956,27.625,27.685,26.88,26.945,1431912,0.0,1.0
2015-11-17,54.43,55.99,51.77,55.0,4583352,27.215,27.995,25.885,27.5,9166704,0.0,1.0
2015-11-18,57.02,57.12,54.4,54.43,1781078,28.51,28.56,27.2,27.215,3562156,0.0,1.0
2015-11-19,56.49,57.49,56.22,57.0,818144,28.245,28.745,28.11,28.5,1636288,0.0,1.0
2015-11-20,56.73,57.31,56.23,56.8,1082669,28.365,28.655,28.115,28.4,2165338,0.0,1.0
2015-11-23,57.82,58.49,56.58,56.58,1023837,28.91,29.245,28.29,28.29,2047674,0.0,1.0
2015-11-24,58.13,58.55,57.46,57.8,1072343,29.065,29.275,28.73,28.9,2144686,0.0,1.0
2015-11-25,58.19,59.25,57.919,58.0,873904,29.095,29.625,28.9595,29.0,1747808,0.0,1.0
2015-11-27,57.98,58.82,57.75,58.15,387799,28.99,29.41,28.875,29.075,775598,0.0,1.0
2015-11-30,57.73,58.81,57.12,57.98,997733,28.865,29.405,28.56,28.99,1995466,0.0,1.0
2015-12-01,57.81,58.35,57.47,57.9,880492,28.905,29.175,28.735,28.95,1760984,0.0,1.0
2015-12-02,56.97,58.33,56.66,58.2,879716,28.485,29.165,28.33,29.1,1759432,0.0,1.0
2015-12-03,56.49,57.5,56.06,57.45,649045,28.245,28.75,28.03,28.725,1298090,0.0,1.0
2015-12-04,56.24,56.91,55.84,56.66,762665,28.12,28.455,27.92,28.33,1525330,0.0,1.0
2015-12-07,55.6,56.92,55.29,55.95,622680,27.8,28.46,27.645,27.975,1245360,0.0,1.0
2015-12-08,55.8,55.95,54.61,55.37,703554,27.9,27.975,27.305,27.685,1407108,0.0,1.0
2015-12-09,55.45,56.84,55.32,55.85,570072,27.725,28.42,27.66,27.925,1140144,0.0,1.0
2015-12-10,55.37,55.633,54.95,55.44,484479,27.685,27.8165,27.475,27.72,968958,0.0,1.0
2015-12-11,54.11,55.38,53.55,54.95,1015445,27.055,27.69,26.775,27.475,2030890,0.0,1.0
2015-12-14,54.14,54.75,52.91,54.05,737504,27.07,27.375,26.455,27.025,1475008,0.0,1.0
2015-12-15,53.67,54.4,53.65,54.07,845439,26.835,27.2,26.825,27.035,1690878,0.0,1.0
2015-12-16,54.57,54.65,53.13,53.66,718800,27.285,27.325,26.565,26.83,1437600,0.0,1.0
2015-12-17,54.2,55.06,54.1,54.73,903030,27.1,27.53,27.05,27.365,1806060,0.0,1.0
2015-12-18,54.41,54.9,54.09,54.2,761961,27.205,27.45,27.045,27.1,1523922,0.0,1.0
2015-12-21,54.39,55.12,54.11,54.28,607892,27.195,27.56,27.055,27.14,1215784,0.0,1.0
2015-12-22,54.78,54.88,54.032,54.6,696886,27.39,27.44,27.016,27.3,1393772,0.0,1.0
2015-12-23,55.23,55.44,54.74,54.84,722433,27.615,27.72,27.37,27.42,1444866,0.0,1.0
2015-12-24,55.36,55.7,55.06,55.06,281104,27.68,27.85,27.53,27.53,562208,0.0,1.0
2015-12-28,54.77,55.71,54.51,55.0,512219,27.385,27.855,27.255,27.5,1024438,0.0,1.0
2015-12-29,55.15,55.4,54.26,54.84,580354,27.575,27.7,27.13,27.42,1160708,0.0,1.0
2015-12-30,53.86,55.33,53.83,54.78,680846,26.93,27.665,26.915,27.39,1361692,0.0,1.0
2015-12-31,53.62,54.16,53.35,53.78,636509,26.81,27.08,26.675,26.89,1273018,0.0,1.0
2016-01-04,54.93,54.93,52.72,53.5,1234233,27.465,27.465,26.36,26.75,2468466,0.0,1.0
2016-01-05,54.0,55.29,53.81,54.98,3424812,27.0,27.645,26.905,27.49,6849624,0.0,1.0
2016-01-06,51.86,53.74,51.6,53.52,5693341,25.93,26.87,25.8,26.76,11386682,0.0,1.0
2016-01-07,50.75,51.79,49.39,50.97,2115989,25.375,25.895,24.695,25.485,4231978,0.0,1.0
2016-01-08,50.37,51.7044,50.17,50.9,1490769,25.185,25.8522,25.085,25.45,2981538,0.0,1.0
2016-01-11,50.31,50.98,49.72,50.64,2055667,25.155,25.49,24.86,25.32,4111334,0.0,1.0
2016-01-12,50.9,51.4,50.27,50.5,1265395,25.45,25.7,25.135,25.25,2530790,0.0,1.0
2016-01-13,50.15,51.41,49.53,51.11,2017481,25.075,25.705,24.765,25.555,4034962,0.0,1.0
2016-01-14,49.56,50.54,48.71,50.14,2624050,24.78,25.27,24.355,25.07,5248100,0.0,1.0
2016-01-15,48.5,49.0,47.35,48.77,2447555,24.25,24.5,23.675,24.385,4895110,0.0,1.0
2016-01-19,46.46,49.08,45.86,48.96,1656131,23.23,24.54,22.93,24.48,3312262,0.0,1.0
2016-01-20,46.14,46.53,44.43,46.01,1631375,23.07,23.265,22.215,23.005,3262750,0.0,1.0
2016-01-21,46.1,46.56,45.62,46.09,2088984,23.05,23.28,22.81,23.045,4177968,0.0,1.0
2016-01-22,46.21,46.9989,45.9986,46.88,1283474,23.105,23.49945,22.9993,23.44,2566948,0.0,1.0
2016-01-25,45.25,46.3,45.22,46.14,2842313,22.625,23.15,22.61,23.07,5684626,0.0,1.0
2016-01-26,46.05,46.22,45.06,45.68,1169139,23.025,23.11,22.53,22.84,2338278,0.0,1.0
2016-01-27,45.19,46.26,45.17,46.04,1039312,22.595,23.13,22.585,23.02,2078624,0.0,1.0
2016-01-28,45.24,45.98,45.03,45.48,1163161,22.62,22.99,22.515,22.74,2326322,0.0,1.0
2016-01-29,46.21,46.64,45.34,45.51,1683166,23.105,23.32,22.67,22.755,3366332,0.0,1.0
2016-02-01,47.86,48.25,46.21,47.75,2353164,23.93,24.125,23.105,23.875,4706328,0.0,1.0
2016-02-02,47.33,48.05,46.92,47.6,1263368,23.665,24.025,23.46,23.8,2526736,0.0,1.0
2016-02-03,46.39,47.58,45.6,47.58,1375746,23.195,23.79,22.8,23.79,2751492,0.0,1.0
2016-02-04,46.54,46.93,45.52,46.31,700889,23.27,23.465,22.76,23.155,1401778,0.0,1.0
2016-02-05,45.01,46.7,44.97,46.54,1853064,22.505,23.35,22.485,23.27,3706128,0.0,1.0
2016-02-08,43.42,44.68,42.5811,44.67,2126776,21.71,22.34,21.29055,22.335,4253552,0.0,1.0
2016-02-09,43.99,44.695,42.52,42.78,2403511,21.995,22.3475,21.26,21.39,4807022,0.0,1.0
2016-02-10,43.98,44.87,43.38,44.26,1539743,21.99,22.435,21.69,22.13,3079486,0.0,1.0
2016-02-11,44.35,44.79,43.28,43.28,1438206,22.175,22.395,21.64,21.64,2876412,0.0,1.0
2016-02-12,44.64,45.85,42.26,43.71,1637514,22.32,22.925,21.13,21.855,3275028,0.0,1.0
2016-02-16,45.35,45.48,44.77,45.18,1116936,22.675,22.74,22.385,22.59,2233872,0.0,1.0
2016-02-17,46.19,47.2,45.3,45.62,1504305,23.095,23.6,22.65,22.81,3008610,0.0,1.0
2016-02-18,47.75,47.83,45.85,46.37,931090,23.875,23.915,22.925,23.185,1862180,0.0,1.0
2016-02-19,47.75,48.25,46.72,47.52,1543691,23.875,24.125,23.36,23.76,3087382,0.0,1.0
2016-02-22,47.78,48.52,47.5,47.96,1835512,23.89,24.26,23.75,23.98,3671024,0.0,1.0
2016-02-23,46.11,48.13,45.901,47.73,2072484,23.055,24.065,22.9505,23.865,4144968,0.0,1.0
2016-02-24,46.21,46.418,44.36,45.62,1148753,23.105,23.209,22.18,22.81,2297506,0.0,1.0
2016-02-25,45.76,46.55,45.15,46.1,1637188,22.88,23.275,22.575,23.05,3274376,0.0,1.0
2016-02-26,55.15,58.2,51.94,51.94,8298905,27.575,29.1,25.97,25.97,16597810,0.0,1.0
2016-02-29,54.75,55.74,53.73,55.22,3745849,27.375,27.87,26.865,27.61,7491698,0.0,1.0
2016-03-01,56.17,56.67,54.52,54.8,2861849,28.085,28.335,27.26,27.4,5723698,0.0,1.0
2016-03-02,56.38,56.87,55.3701,56.17,5805769,28.19,28.435,27.68505,28.085,11611538,0.0,1.0
2016-03-03,52.42,53.49,51.5,53.43,6407809,26.21,26.745,25.75,26.715,12815618,0.0,1.0
2016-03-04,55.39,55.48,52.5,52.75,2925633,27.695,27.74,26.25,26.375,5851266,0.0,1.0
2016-03-07,55.51,56.2,55.0,55.05,1550392,27.755,28.1,27.5,27.525,3100784,0.0,1.0
2016-03-08,54.64,55.69,54.28,55.34,1442053,27.32,27.845,27.14,27.67,2884106,0.0,1.0
2016-03-09,55.07,55.19,53.81,54.98,910159,27.535,27.595,26.905,27.49,1820318,0.0,1.0
2016-03-10,55.71,56.17,54.81,55.42,712318,27.855,28.085,27.405,27.71,1424636,0.0,1.0
2016-03-11,57.02,57.48,55.7,56.0,4759982,28.51,28.74,27.85,28.0,9519964,0.0,1.0
2016-03-14,57.1,58.0,56.34,56.6,1148496,28.55,29.0,28.17,28.3,2296992,0.0,1.0
2016-03-15,57.69,58.41,56.51,56.76,1878598,28.845,29.205,28.255,28.38,3757196,0.0,1.0
2016-03-16,59.36,59.92,57.715,57.73,2484910,29.68,29.96,28.8575,28.865,4969820,0.0,1.0
2016-03-17,61.65,61.81,58.87,59.36,4969115,30.825,30.905,29.435,29.68,9938230,0.0,1.0
2016-03-18,61.18,62.0,60.2911,62.0,4219808,30.59,31.0,30.14555,31.0,8439616,0.0,1.0
2016-03-21,62.97,63.59,60.98,61.04,1674857,31.485,31.795,30.49,30.52,3349714,0.0,1.0
2016-03-22,62.42,62.92,61.6,62.74,1305968,31.21,31.46,30.8,31.37,2611936,0.0,1.0
2016-03-23,61.47,62.26,61.151,62.23,1022899,30.735,31.13,30.5755,31.115,2045798,0.0,1.0
2016-03-24,60.76,61.08,59.945,61.08,1231109,30.38,30.54,29.9725,30.54,2462218,0.0,1.0
2016-03-28,60.78,61.15,60.27,60.59,641008,30.39,30.575,30.135,30.295,1282016,0.0,1.0
2016-03-29,61.37,61.5,60.39,60.44,906085,30.685,30.75,30.195,30.22,1812170,0.0,1.0
2016-03-30,61.38,62.11,61.01,61.78,879438,30.69,31.055,30.505,30.89,1758876,0.0,1.0
2016-03-31,61.56,61.77,60.73,61.38,1969626,30.78,30.885,30.365,30.69,3939252,0.0,1.0
2016-04-01,61.97,62.0,60.19,61.01,938963,30.985,31.0,30.095,30.505,1877926,0.0,1.0
2016-04-04,60.71,61.72,59.84,61.72,1249444,30.355,30.86,29.92,30.86,2498888,0.0,1.0
2016-04-05,61.18,61.69,60.11,60.11,1708203,30.59,30.845,30.055,30.055,3416406,0.0,1.0
2016-04-06,61.88,61.9,61.17,61.26,1197654,30.94,30.95,30.585,30.63,2395308,0.0,1.0
2016-04-07,61.38,62.34,60.31,61.33,834859,30.69,31.17,30.155,30.665,1669718,0.0,1.0
2016-04-08,61.81,62.255,61.41,61.58,685613,30.905,31.1275,30.705,30.79,1371226,0.0,1.0
2016-04-11,60.95,62.27,60.82,61.85,827292,30.475,31.135,30.41,30.925,1654584,0.0,1.0
2016-04-12,60.52,60.9899,59.36,60.71,1469432,30.26,30.49495,29.68,30.355,2938864,0.0,1.0
2016-04-13,59.49,60.96,59.34,60.36,1817632,29.745,30.48,29.67,30.18,3635264,0.0,1.0
2016-04-14,58.99,59.99,58.94,59.84,1070468,29.495,29.995,29.47,29.92,2140936,0.0,1.0
2016-04-15,58.19,59.22,57.75,59.09,1630561,29.095,29.61,28.875,29.545,3261122,0.0,1.0
2016-04-18,58.14,58.37,57.57,58.08,1723873,29.07,29.185,28.785,29.04,3447746,0.0,1.0
2016-04-19,58.11,58.71,57.27,58.36,1053792,29.055,29.355,28.635,29.18,2107584,0.0,1.0
2016-04-20,58.36,58.61,57.68,57.93,862036,29.18,29.305,28.84,28.965,1724072,0.0,1.0
2016-04-21,57.83,58.59,57.18,58.03,1376097,28.915,29.295,28.59,29.015,2752194,0.0,1.0
2016-04-22,58.2,58.28,57.4501,57.91,654167,29.1,29.14,28.72505,28.955,1308334,0.0,1.0
2016-04-25,58.45,58.49,57.67,57.92,696176,29.225,29.245,28.835,28.96,1392352,0.0,1.0
2016-04-26,59.94,61.62,58.1,58.43,2330054,29.97,30.81,29.05,29.215,4660108,0.0,1.0
2016-04-27,59.7,60.09,59.21,59.88,890160,29.85,30.045,29.605,29.94,1780320,0.0,1.0
2016-04-28,59.73,60.3,59.095,59.38,1147137,29.865,30.15,29.5475,29.69,2294274,0.0,1.0
2016-04-29,57.95,59.73,57.34,59.73,1225391,28.975,29.865,28.67,29.865,2450782,0.0,1.0
2016-05-02,58.58,59.14,57.41,58.06,874389,29.29,29.57,28.705,29.03,1748778,0.0,1.0
2016-05-03,57.35,58.545,56.405,58.37,2130811,28.675,29.2725,28.2025,29.185,4261622,0.0,1.0
2016-05-04,57.91,58.32,56.67,57.32,813510,28.955,29.16,28.335,28.66,1627020,0.0,1.0
2016-05-05,58.32,58.45,57.6,58.0,1949919,29.16,29.225,28.8,29.0,3899838,0.0,1.0
2016-05-06,63.62,66.26,63.45,63.75,6725595,31.81,33.13,31.725,31.875,13451190,0.0,1.0
2016-05-09,62.51,63.77,61.8,63.52,1700579,31.255,31.885,30.9,31.76,3401158,0.0,1.0
2016-05-10,62.73,63.13,61.9,62.52,1855066,31.365,31.565,30.95,31.26,3710132,0.0,1.0
2016-05-11,62.4,63.305,61.93,62.73,1019655,31.2,31.6525,30.965,31.365,2039310,0.0,1.0
2016-05-12,61.99,62.93,61.59,62.5,656760,30.995,31.465,30.795,31.25,1313520,0.0,1.0
2016-05-13,61.0,62.67,60.68,62.18,1318091,30.5,31.335,30.34,31.09,2636182,0.0,1.0
2016-05-16,61.57,61.82,60.54,61.39,1118359,30.785,30.91,30.27,30.695,2236718,0.0,1.0
2016-05-17,61.14,62.57,61.1338,61.29,1236664,30.57,31.285,30.5669,30.645,2473328,0.0,1.0
2016-05-18,60.06,61.15,59.785,61.0,952432,30.03,30.575,29.8925,30.5,1904864,0.0,1.0
2016-05-19,59.52,60.21,58.99,59.71,1345251,29.76,30.105,29.495,29.855,2690502,0.0,1.0
2016-05-20,59.98,60.035,58.48,59.6,1194324,29.99,30.0175,29.24,29.8,2388648,0.0,1.0
2016-05-23,59.42,59.92,59.14,59.69,1321213,29.71,29.96,29.57,29.845,2642426,0.0,1.0
2016-05-24,61.95,64.48,59.6,59.6,5828428,30.975,32.24,29.8,29.8,11656856,0.0,1.0
2016-05-25,60.71,62.78,60.52,61.93,1750050,30.355,31.39,30.26,30.965,3500100,0.0,1.0
2016-05-26,59.53,61.28,59.36,60.82,726532,29.765,30.64,29.68,30.41,1453064,0.0,1.0
2016-05-27,59.14,60.29,59.0,59.82,856615,29.57,30.145,29.5,29.91,1713230,0.0,1.0
2016-05-31,57.89,59.425,57.6,59.41,862852,28.945,29.7125,28.8,29.705,1725704,0.0,1.0
2016-06-01,59.21,59.22,57.6,57.86,954612,29.605,29.61,28.8,28.93,1909224,0.0,1.0
2016-06-02,59.63,59.8,58.87,59.33,889761,29.815,29.9,29.435,29.665,1779522,0.0,1.0
2016-06-03,59.77,60.08,59.22,59.33,747587,29.885,30.04,29.61,29.665,1495174,0.0,1.0
2016-06-06,61.28,61.36,59.87,59.89,1234988,30.64,30.68,29.935,29.945,2469976,0.0,1.0
2016-06-07,61.77,62.46,60.9,60.9,1280945,30.885,31.23,30.45,30.45,2561890,0.0,1.0
2016-06-08,61.7,62.85,61.6,62.08,784116,30.85,31.425,30.8,31.04,1568232,0.0,1.0
2016-06-09,62.44,62.6,61.06,61.71,1023536,31.22,31.3,30.53,30.855,2047072,0.0,1.0
2016-06-10,61.89,62.36,61.7,61.955,930942,30.945,31.18,30.85,30.9775,1861884,0.0,1.0
2016-06-13,60.62,61.86,60.58,61.47,689140,30.31,30.93,30.29,30.735,1378280,0.0,1.0
2016-06-14,59.04,60.42,58.71,60.42,1160795,29.52,30.21,29.355,30.21,2321590,0.0,1.0
2016-06-15,59.22,59.72,59.04,59.45,1204056,29.61,29.86,29.52,29.725,2408112,0.0,1.0
2016-06-16,59.76,59.81,59.1215,59.14,575591,29.88,29.905,29.56075,29.57,1151182,0.0,1.0
2016-06-17,58.97,60.23,58.75,59.65,882761,29.485,30.115,29.375,29.825,1765522,0.0,1.0
2016-06-20,59.81,61.07,59.11,59.5,838718,29.905,30.535,29.555,29.75,1677436,0.0,1.0
2016-06-21,59.32,60.15,59.16,60.04,895046,29.66,30.075,29.58,30.02,1790092,0.0,1.0
2016-06-22,59.17,59.71,58.87,59.37,600227,29.585,29.855,29.435,29.685,1200454,0.0,1.0
2016-06-23,62.33,62.36,59.495,59.65,1183660,31.165,31.18,29.7475,29.825,2367320,0.0,1.0
2016-06-24,57.5,60.76,57.41,60.34,1657187,28.75,30.38,28.705,30.17,3314374,0.0,1.0
2016-06-27,54.04,57.4899,54.0,57.41,1436832,27.02,28.74495,27.0,28.705,2873664,0.0,1.0
2016-06-28,55.97,56.0,54.32,54.48,1438102,27.985,28.0,27.16,27.24,2876204,0.0,1.0
2016-06-29,58.3,58.42,56.39,56.39,2932226,29.15,29.21,28.195,28.195,5864452,0.0,1.0
2016-06-30,58.53,58.75,57.62,58.32,1346251,29.265,29.375,28.81,29.16,2692502,0.0,1.0
2016-07-01,58.75,59.1,58.22,58.74,1042928,29.375,29.55,29.11,29.37,2085856,0.0,1.0
2016-07-05,58.25,58.59,57.05,58.56,945676,29.125,29.295,28.525,29.28,1891352,0.0,1.0
2016-07-06,60.42,60.86,57.57,57.87,2360059,30.21,30.43,28.785,28.935,4720118,0.0,1.0
2016-07-07,60.13,61.75,59.75,60.42,846475,30.065,30.875,29.875,30.21,1692950,0.0,1.0
2016-07-08,61.04,61.67,60.15,60.53,780934,30.52,30.835,30.075,30.265,1561868,0.0,1.0
2016-07-11,60.98,61.72,60.98,61.18,827249,30.49,30.86,30.49,30.59,1654498,0.0,1.0
2016-07-12,61.87,62.42,61.275,61.42,1002491,30.935,31.21,30.6375,30.71,2004982,0.0,1.0
2016-07-13,59.41,62.36,59.2,62.36,1032535,29.705,31.18,29.6,31.18,2065070,0.0,1.0
2016-07-14,59.36,60.99,58.83,59.73,1991584,29.68,30.495,29.415,29.865,3983168,0.0,1.0
2016-07-15,65.25,72.22,64.0,66.31,35315997,32.625,36.11,32.0,33.155,70631994,0.0,1.0
2016-07-18,64.78,66.0,62.56,66.0,9790455,32.39,33.0,31.28,33.0,19580910,0.0,1.0
2016-07-19,64.58,65.01,63.7,64.5,2916474,32.29,32.505,31.85,32.25,5832948,0.0,1.0
2016-07-20,65.0,65.43,64.03,64.58,3282763,32.5,32.715,32.015,32.29,6565526,0.0,1.0
2016-07-21,64.44,65.56,64.18,64.56,1846006,32.22,32.78,32.09,32.28,3692012,0.0,1.0
2016-07-22,66.13,66.16,64.0,64.12,1561378,33.065,33.08,32.0,32.06,3122756,0.0,1.0
2016-07-25,67.0,67.58,66.0,66.27,1834092,33.5,33.79,33.0,33.135,3668184,0.0,1.0
2016-07-26,67.34,67.45,66.79,67.1,759946,33.67,33.725,33.395,33.55,1519892,0.0,1.0
2016-07-27,67.09,67.95,66.67,67.45,1242763,33.545,33.975,33.335,33.725,2485526,0.0,1.0
2016-07-28,67.0,67.32,66.39,67.11,1238736,33.5,33.66,33.195,33.555,2477472,0.0,1.0
2016-07-29,68.01,68.75,66.41,66.41,1527049,34.005,34.375,33.205,33.205,3054098,0.0,1.0
2016-08-01,67.98,68.44,67.0,68.01,1123713,33.99,34.22,33.5,34.005,2247426,0.0,1.0
2016-08-02,66.79,67.97,66.26,67.96,1718052,33.395,33.985,33.13,33.98,3436104,0.0,1.0
2016-08-03,67.04,67.08,65.37,66.98,2946913,33.52,33.54,32.685,33.49,5893826,0.0,1.0
2016-08-04,67.54,69.4,65.79,67.71,3334640,33.77,34.7,32.895,33.855,6669280,0.0,1.0
2016-08-05,67.09,67.64,66.5,67.5,1059692,33.545,33.82,33.25,33.75,2119384,0.0,1.0
2016-08-08,67.07,67.78,66.45,67.0,824665,33.535,33.89,33.225,33.5,1649330,0.0,1.0
2016-08-09,67.25,67.43,66.6,67.1,1271658,33.625,33.715,33.3,33.55,2543316,0.0,1.0
2016-08-10,65.38,67.73,65.25,66.99,1192746,32.69,33.865,32.625,33.495,2385492,0.0,1.0
2016-08-11,65.0,65.829,64.74,65.79,844723,32.5,32.9145,32.37,32.895,1689446,0.0,1.0
2016-08-12,64.81,65.5,64.65,65.15,734525,32.405,32.75,32.325,32.575,1469050,0.0,1.0
2016-08-15,64.84,65.52,64.77,64.93,812410,32.42,32.76,32.385,32.465,1624820,0.0,1.0
2016-08-16,64.99,65.24,64.55,64.61,840402,32.495,32.62,32.275,32.305,1680804,0.0,1.0
2016-08-17,64.7,65.4,63.835,64.81,1202380,32.35,32.7,31.9175,32.405,2404760,0.0,1.0
2016-08-18,64.05,65.01,63.71,64.96,923335,32.025,32.505,31.855,32.48,1846670,0.0,1.0
2016-08-19,63.31,64.09,63.13,63.73,883323,31.655,32.045,31.565,31.865,1766646,0.0,1.0
2016-08-22,63.5,63.7,62.65,63.31,821579,31.75,31.85,31.325,31.655,1643158,0.0,1.0
2016-08-23,63.52,64.09,63.2,63.74,1240813,31.76,32.045,31.6,31.87,2481626,0.0,1.0
2016-08-24,61.31,63.9,60.85,63.52,2720868,30.655,31.95,30.425,31.76,5441736,0.0,1.0
2016-08-25,61.93,62.3,61.34,61.42,1142461,30.965,31.15,30.67,30.71,2284922,0.0,1.0
2016-08-26,60.5,60.57,57.1,59.03,10375991,30.25,30.285,28.55,29.515,20751982,0.0,1.0
2016-08-29,63.3,63.48,61.53,61.77,5449878,31.65,31.74,30.765,30.885,10899756,0.0,1.0
2016-08-30,60.77,63.03,60.62,63.02,2633275,30.385,31.515,30.31,31.51,5266550,0.0,1.0
2016-08-31,60.75,60.92,60.0,60.77,1817913,30.375,30.46,30.0,30.385,3635826,0.0,1.0
2016-09-01,61.17,61.28,60.62,61.0,986659,30.585,30.64,30.31,30.5,1973318,0.0,1.0
2016-09-02,61.35,61.77,60.97,61.28,601296,30.675,30.885,30.485,30.64,1202592,0.0,1.0
2016-09-06,62.72,62.75,61.47,62.35,1322909,31.36,31.375,30.735,31.175,2645818,0.0,1.0
2016-09-07,62.41,62.735,62.0,62.44,897818,31.205,31.3675,31.0,31.22,1795636,0.0,1.0
2016-09-08,62.19,62.6,62.01,62.09,648873,31.095,31.3,31.005,31.045,1297746,0.0,1.0
2016-09-09,61.08,62.41,61.01,62.0,753852,30.54,31.205,30.505,31.0,1507704,0.0,1.0
2016-09-12,61.68,61.97,60.542,60.91,841360,30.84,30.985,30.271,30.455,1682720,0.0,1.0
2016-09-13,59.84,61.07,59.05,61.07,1007041,29.92,30.535,29.525,30.535,2014082,0.0,1.0
2016-09-14,62.16,63.5,60.82,61.39,2725441,31.08,31.75,30.41,30.695,5450882,0.0,1.0
2016-09-15,62.71,63.08,61.28,62.1,1342915,31.355,31.54,30.64,31.05,2685830,0.0,1.0
2016-09-16,62.03,62.91,61.33,62.5,1328773,31.015,31.455,30.665,31.25,2657546,0.0,1.0
2016-09-19,61.44,63.3,61.35,62.37,1369752,30.72,31.65,30.675,31.185,2739504,0.0,1.0
2016-09-20,60.45,61.45,60.3421,61.45,760720,30.225,30.725,30.17105,30.725,1521440,0.0,1.0
2016-09-21,60.93,61.16,60.0,60.62,716608,30.465,30.58,30.0,30.31,1433216,0.0,1.0
2016-09-22,60.93,61.6,60.77,61.23,603970,30.465,30.8,30.385,30.615,1207940,0.0,1.0
2016-09-23,61.23,61.45,60.13,60.41,666779,30.615,30.725,30.065,30.205,1333558,0.0,1.0
2016-09-26,61.13,61.3989,60.811,61.0,537319,30.565,30.69945,30.4055,30.5,1074638,0.0,1.0
2016-09-27,61.17,61.48,60.65,60.93,421056,30.585,30.74,30.325,30.465,842112,0.0,1.0
2016-09-28,61.63,61.65,60.65,61.25,562132,30.815,30.825,30.325,30.625,1124264,0.0,1.0
2016-09-29,61.5,61.89,61.262,61.29,668121,30.75,30.945,30.631,30.645,1336242,0.0,1.0
2016-09-30,61.99,62.35,61.16,61.5,1155480,30.995,31.175,30.58,30.75,2310960,0.0,1.0
2016-10-03,63.86,63.88,61.765,61.86,1675874,31.93,31.94,30.8825,30.93,3351748,0.0,1.0
2016-10-04,63.47,63.84,63.03,63.79,868651,31.735,31.92,31.515,31.895,1737302,0.0,1.0
2016-10-05,62.91,63.759,62.45,63.44,2202553,31.455,31.8795,31.225,31.72,4405106,0.0,1.0
2016-10-06,63.42,63.8,62.46,62.46,842902,31.71,31.9,31.23,31.23,1685804,0.0,1.0
2016-10-07,63.49,63.69,62.5,63.35,680089,31.745,31.845,31.25,31.675,1360178,0.0,1.0
2016-10-10,63.24,64.3799,63.14,63.66,525341,31.62,32.18995,31.57,31.83,1050682,0.0,1.0
2016-10-11,62.12,63.345,61.81,63.23,703998,31.06,31.6725,30.905,31.615,1407996,0.0,1.0
2016-10-12,62.25,62.46,61.71,62.23,557372,31.125,31.23,30.855,31.115,1114744,0.0,1.0
2016-10-13,62.43,62.69,61.6453,61.97,516076,31.215,31.345,30.82265,30.985,1032152,0.0,1.0
2016-10-14,61.61,63.29,61.36,62.47,767345,30.805,31.645,30.68,31.235,1534690,0.0,1.0
2016-10-17,61.23,61.94,60.74,61.67,981097,30.615,30.97,30.37,30.835,1962194,0.0,1.0
2016-10-18,62.03,62.6,61.67,61.67,790529,31.015,31.3,30.835,30.835,1581058,0.0,1.0
2016-10-19,62.1,62.5,61.97,62.33,670919,31.05,31.25,30.985,31.165,1341838,0.0,1.0
2016-10-20,62.6,63.08,61.66,62.01,505265,31.3,31.54,30.83,31.005,1010530,0.0,1.0
2016-10-21,62.59,62.95,61.8,62.09,663426,31.295,31.475,30.9,31.045,1326852,0.0,1.0
2016-10-24,61.1,63.67,60.47,62.75,2562625,30.55,31.835,30.235,31.375,5125250,0.0,1.0
2016-10-25,59.96,61.62,59.75,60.77,1387657,29.98,30.81,29.875,30.385,2775314,0.0,1.0
2016-10-26,59.9,60.37,59.7,60.0,939457,29.95,30.185,29.85,30.0,1878914,0.0,1.0
2016-10-27,59.94,60.42,59.78,60.42,1551238,29.97,30.21,29.89,30.21,3102476,0.0,1.0
2016-10-28,60.22,60.57,59.69,60.0,404053,30.11,30.285,29.845,30.0,808106,0.0,1.0
2016-10-31,60.68,60.79,60.1076,60.28,840031,30.34,30.395,30.0538,30.14,1680062,0.0,1.0
2016-11-01,59.12,60.72,58.22,60.53,1900018,29.56,30.36,29.11,30.265,3800036,0.0,1.0
2016-11-02,55.46,57.25,51.88,57.25,10207072,27.73,28.625,25.94,28.625,20414144,0.0,1.0
2016-11-03,56.08,56.17,53.53,55.45,4388939,28.04,28.085,26.765,27.725,8777878,0.0,1.0
2016-11-04,54.96,57.0,54.49,56.75,2610158,27.48,28.5,27.245,28.375,5220316,0.0,1.0
2016-11-07,55.0,55.65,54.34,55.51,1765885,27.5,27.825,27.17,27.755,3531770,0.0,1.0
2016-11-08,55.17,55.75,54.421,54.95,1742968,27.585,27.875,27.2105,27.475,3485936,0.0,1.0
2016-11-09,55.22,56.455,55.01,55.01,1650298,27.61,28.2275,27.505,27.505,3300596,0.0,1.0
2016-11-10,53.34,55.73,53.2,55.33,1971246,26.67,27.865,26.6,27.665,3942492,0.0,1.0
2016-11-11,53.42,53.83,52.67,53.34,1547690,26.71,26.915,26.335,26.67,3095380,0.0,1.0
2016-11-14,52.78,53.71,52.56,53.67,1026005,26.39,26.855,26.28,26.835,2052010,0.0,1.0
2016-11-15,52.09,53.18,51.96,53.18,1057546,26.045,26.59,25.98,26.59,2115092,0.0,1.0
2016-11-16,52.15,52.7,51.76,52.02,1076442,26.075,26.35,25.88,26.01,2152884,0.0,1.0
2016-11-17,52.29,53.255,51.96,52.38,780704,26.145,26.6275,25.98,26.19,1561408,0.0,1.0
2016-11-18,50.86,52.45,50.74,52.38,1302858,25.43,26.225,25.37,26.19,2605716,0.0,1.0
2016-11-21,52.13,52.79,50.98,51.27,1673678,26.065,26.395,25.49,25.635,3347356,0.0,1.0
2016-11-22,51.56,52.69,51.03,52.32,871096,25.78,26.345,25.515,26.16,1742192,0.0,1.0
2016-11-23,50.87,51.74,50.53,51.56,815171,25.435,25.87,25.265,25.78,1630342,0.0,1.0
2016-11-25,51.19,51.25,50.53,51.1,293117,25.595,25.625,25.265,25.55,586234,0.0,1.0
2016-11-28,49.46,51.24,49.4,51.24,1634916,24.73,25.62,24.7,25.62,3269832,0.0,1.0
2016-11-29,49.25,49.94,48.83,49.45,1037185,24.625,24.97,24.415,24.725,2074370,0.0,1.0
2016-11-30,49.03,49.8813,48.68,49.64,1033280,24.515,24.94065,24.34,24.82,2066560,0.0,1.0
2016-12-01,48.23,49.605,47.96,49.11,1863730,24.115,24.8025,23.98,24.555,3727460,0.0,1.0
2016-12-02,47.99,48.675,47.62,48.33,1176576,23.995,24.3375,23.81,24.165,2353152,0.0,1.0
2016-12-05,48.68,48.83,47.89,48.15,1258168,24.34,24.415,23.945,24.075,2516336,0.0,1.0
2016-12-06,48.43,48.9,47.66,48.62,1355189,24.215,24.45,23.83,24.31,2710378,0.0,1.0
2016-12-07,49.45,49.83,47.7,48.39,1791130,24.725,24.915,23.85,24.195,3582260,0.0,1.0
2016-12-08,50.85,51.07,49.245,49.45,1310894,25.425,25.535,24.6225,24.725,2621788,0.0,1.0
2016-12-09,50.37,51.02,50.12,50.73,913920,25.185,25.51,25.06,25.365,1827840,0.0,1.0
2016-12-12,48.58,50.78,48.46,50.4,924571,24.29,25.39,24.23,25.2,1849142,0.0,1.0
2016-12-13,48.9,49.65,48.3,48.84,882111,24.45,24.825,24.15,24.42,1764222,0.0,1.0
2016-12-14,49.12,49.66,48.5,48.83,1078285,24.56,24.83,24.25,24.415,2156570,0.0,1.0
2016-12-15,48.87,49.6,48.7,49.0,1631324,24.435,24.8,24.35,24.5,3262648,0.0,1.0
2016-12-16,48.29,49.1,48.17,48.62,1222009,24.145,24.55,24.085,24.31,2444018,0.0,1.0
2016-12-19,48.59,48.965,48.31,48.35,757392,24.295,24.4825,24.155,24.175,1514784,0.0,1.0
2016-12-20,48.58,48.95,48.28,48.63,615698,24.29,24.475,24.14,24.315,1231396,0.0,1.0
2016-12-21,49.21,49.66,48.52,48.72,970368,24.605,24.83,24.26,24.36,1940736,0.0,1.0
2016-12-22,49.0,50.0,48.53,49.8,789870,24.5,25.0,24.265,24.9,1579740,0.0,1.0
2016-12-23,49.24,49.68,48.58,49.0,521832,24.62,24.84,24.29,24.5,1043664,0.0,1.0
2016-12-27,49.53,50.02,49.0,49.24,602451,24.765,25.01,24.5,24.62,1204902,0.0,1.0
2016-12-28,48.59,49.67,48.5,49.44,632730,24.295,24.835,24.25,24.72,1265460,0.0,1.0
2016-12-29,48.51,48.69,48.03,48.64,632370,24.255,24.345,24.015,24.32,1264740,0.0,1.0
2016-12-30,48.14,48.7,47.91,48.52,967749,24.07,24.35,23.955,24.26,1935498,0.0,1.0
2017-01-03,49.19,49.81,48.2,48.72,895713,24.595,24.905,24.1,24.36,1791426,0.0,1.0
2017-01-04,50.55,50.65,49.02,49.25,1242747,25.275,25.325,24.51,24.625,2485494,0.0,1.0
2017-01-05,49.53,51.0,49.05,50.55,1620935,24.765,25.5,24.525,25.275,3241870,0.0,1.0
2017-01-06,50.31,50.41,49.07,49.53,626235,25.155,25.205,24.535,24.765,1252470,0.0,1.0
2017-01-09,49.53,50.44,49.185,50.3,631534,24.765,25.22,24.5925,25.15,1263068,0.0,1.0
2017-01-10,49.56,49.72,49.15,49.56,1311994,24.78,24.86,24.575,24.78,2623988,0.0,1.0
2017-01-11,49.74,49.8299,49.27,49.6,1071099,24.87,24.91495,24.635,24.8,2142198,0.0,1.0
2017-01-12,49.94,49.95,49.12,49.75,682688,24.97,24.975,24.56,24.875,1365376,0.0,1.0
2017-01-13,52.0,52.2,50.03,50.07,1931461,26.0,26.1,25.015,25.035,3862922,0.0,1.0
2017-01-17,53.24,53.4,51.73,51.97,1508312,26.62,26.7,25.865,25.985,3016624,0.0,1.0
2017-01-18,53.3,54.23,53.02,53.15,2254717,26.65,27.115,26.51,26.575,4509434,0.0,1.0
2017-01-19,53.14,53.4,52.74,53.3,906403,26.57,26.7,26.37,26.65,1812806,0.0,1.0
2017-01-20,53.01,53.6798,51.0,51.09,5505441,26.505,26.8399,25.5,25.545,11010882,0.0,1.0
2017-01-23,53.16,53.26,52.56,53.12,1407281,26.58,26.63,26.28,26.56,2814562,0.0,1.0
2017-01-24,55.4,55.44,53.16,53.3,1140133,27.7,27.72,26.58,26.65,2280266,0.0,1.0
2017-01-25,57.27,57.36,55.21,55.4,1322246,28.635,28.68,27.605,27.7,2644492,0.0,1.0
2017-01-26,56.78,57.6299,56.48,57.4,698193,28.39,28.81495,28.24,28.7,1396386,0.0,1.0
2017-01-27,56.29,57.035,56.0,56.87,619535,28.145,28.5175,28.0,28.435,1239070,0.0,1.0
2017-01-30,55.69,56.12,55.22,56.08,671740,27.845,28.06,27.61,28.04,1343480,0.0,1.0
2017-01-31,56.2,56.37,55.38,55.85,968262,28.1,28.185,27.69,27.925,1936524,0.0,1.0
2017-02-01,56.45,56.81,56.05,56.5,564018,28.225,28.405,28.025,28.25,1128036,0.0,1.0
2017-02-02,56.42,56.98,56.15,56.75,512806,28.21,28.49,28.075,28.375,1025612,0.0,1.0
2017-02-03,56.6,56.85,56.31,56.68,608393,28.3,28.425,28.155,28.34,1216786,0.0,1.0
2017-02-06,55.9,56.88,55.38,56.46,1881634,27.95,28.44,27.69,28.23,3763268,0.0,1.0
2017-02-07,56.96,57.78,55.93,56.27,1170266,28.48,28.89,27.965,28.135,2340532,0.0,1.0
2017-02-08,57.65,57.94,56.15,56.6,1657683,28.825,28.97,28.075,28.3,3315366,0.0,1.0
2017-02-09,59.04,59.19,57.38,57.6,1196443,29.52,29.595,28.69,28.8,2392886,0.0,1.0
2017-02-10,59.99,60.27,58.78,59.2,1501036,29.995,30.135,29.39,29.6,3002072,0.0,1.0
2017-02-13,59.96,60.175,59.06,59.99,693570,29.98,30.0875,29.53,29.995,1387140,0.0,1.0
2017-02-14,60.15,60.645,59.63,59.9,1376815,30.075,30.3225,29.815,29.95,2753630,0.0,1.0
2017-02-15,61.73,62.5,60.2,60.49,2012831,30.865,31.25,30.1,30.245,4025662,0.0,1.0
2017-02-16,61.06,61.88,60.83,61.65,1170116,30.53,30.94,30.415,30.825,2340232,0.0,1.0
2017-02-17,61.23,61.5,60.4316,60.74,1122787,30.615,30.75,30.2158,30.37,2245574,0.0,1.0
2017-02-21,61.14,61.67,60.8,60.8,881895,30.57,30.835,30.4,30.4,1763790,0.0,1.0
2017-02-22,60.74,61.6355,60.695,61.07,707032,30.37,30.81775,30.3475,30.535,1414064,0.0,1.0
2017-02-23,59.4,60.8595,59.36,60.8,2738165,29.7,30.42975,29.68,30.4,5476330,0.0,1.0
2017-02-24,56.72,58.37,55.72,58.0,3733530,28.36,29.185,27.86,29.0,7467060,0.0,1.0
2017-02-27,57.19,57.48,56.53,56.72,1213593,28.595,28.74,28.265,28.36,2427186,0.0,1.0
2017-02-28,56.49,57.76,56.3,56.97,1332225,28.245,28.88,28.15,28.485,2664450,0.0,1.0
2017-03-01,56.69,57.14,56.4,56.4,961809,28.345,28.57,28.2,28.2,1923618,0.0,1.0
2017-03-02,56.26,57.005,56.22,56.61,658793,28.13,28.5025,28.11,28.305,1317586,0.0,1.0
2017-03-03,55.99,56.46,55.49,56.38,1130085,27.995,28.23,27.745,28.19,2260170,0.0,1.0
2017-03-06,54.7,55.79,54.61,55.74,1195898,27.35,27.895,27.305,27.87,2391796,0.0,1.0
2017-03-07,53.1,54.7,52.8,54.54,1762492,26.55,27.35,26.4,27.27,3524984,0.0,1.0
2017-03-08,52.39,53.48,52.14,53.1,1188347,26.195,26.74,26.07,26.55,2376694,0.0,1.0
2017-03-09,51.92,52.55,51.56,52.39,2585640,25.96,26.275,25.78,26.195,5171280,0.0,1.0
2017-03-10,52.27,52.53,50.7,52.0,2564168,26.135,26.265,25.35,26.0,5128336,0.0,1.0
2017-03-13,53.67,54.73,53.116,53.36,1549614,26.835,27.365,26.558,26.68,3099228,0.0,1.0
2017-03-14,53.93,54.05,53.2,53.32,937466,26.965,27.025,26.6,26.66,1874932,0.0,1.0
2017-03-15,55.1,55.3753,54.04,54.25,2076952,27.55,27.68765,27.02,27.125,4153904,0.0,1.0
2017-03-16,56.22,56.3,54.81,54.94,1260611,28.11,28.15,27.405,27.47,2521222,0.0,1.0
2017-03-17,56.45,57.1799,56.1,56.22,1745579,28.225,28.58995,28.05,28.11,3491158,0.0,1.0
2017-03-20,56.85,56.99,56.01,56.37,884564,28.425,28.495,28.005,28.185,1769128,0.0,1.0
2017-03-21,55.79,57.18,55.73,57.08,1478926,27.895,28.59,27.865,28.54,2957852,0.0,1.0
2017-03-22,55.86,56.17,55.51,55.71,636396,27.93,28.085,27.755,27.855,1272792,0.0,1.0
2017-03-23,56.92,57.11,55.57,55.86,838725,28.46,28.555,27.785,27.93,1677450,0.0,1.0
2017-03-24,57.02,57.4499,56.59,56.85,411551,28.51,28.72495,28.295,28.425,823102,0.0,1.0
2017-03-27,57.15,57.42,56.35,56.4,503978,28.575,28.71,28.175,28.2,1007956,0.0,1.0
2017-03-28,57.23,57.58,56.76,56.99,490028,28.615,28.79,28.38,28.495,980056,0.0,1.0
2017-03-29,58.31,58.5,57.23,57.3,617509,29.155,29.25,28.615,28.65,1235018,0.0,1.0
2017-03-30,58.57,58.745,57.98,58.31,666326,29.285,29.3725,28.99,29.155,1332652,0.0,1.0
2017-03-31,58.14,58.67,58.06,58.67,520504,29.07,29.335,29.03,29.335,1041008,0.0,1.0
2017-04-03,57.13,58.51,57.12,58.14,813098,28.565,29.255,28.56,29.07,1626196,0.0,1.0
2017-04-04,57.15,57.4,56.81,57.13,486252,28.575,28.7,28.405,28.565,972504,0.0,1.0
2017-04-05,57.68,58.4301,57.25,57.45,875579,28.84,29.21505,28.625,28.725,1751158,0.0,1.0
2017-04-06,57.87,58.32,57.7,57.8,481159,28.935,29.16,28.85,28.9,962318,0.0,1.0
2017-04-07,58.09,58.4,57.42,57.76,542619,29.045,29.2,28.71,28.88,1085238,0.0,1.0
2017-04-10,58.96,59.31,58.0,58.12,869734,29.48,29.655,29.0,29.06,1739468,0.0,1.0
2017-04-11,58.67,59.17,58.16,58.93,591109,29.335,29.585,29.08,29.465,1182218,0.0,1.0
2017-04-12,58.58,59.05,58.48,59.0,471993,29.29,29.525,29.24,29.5,943986,0.0,1.0
2017-04-13,58.14,58.82,58.14,58.51,335294,29.07,29.41,29.07,29.255,670588,0.0,1.0
2017-04-17,59.42,59.44,58.05,58.38,427413,29.71,29.72,29.025,29.19,854826,0.0,1.0
2017-04-18,59.67,59.88,58.91,59.29,700744,29.835,29.94,29.455,29.645,1401488,0.0,1.0
2017-04-19,59.35,59.99,59.34,59.67,624742,29.675,29.995,29.67,29.835,1249484,0.0,1.0
2017-04-20,60.4,60.48,59.42,59.5,451566,30.2,30.24,29.71,29.75,903132,0.0,1.0
2017-04-21,59.98,60.855,59.75,60.26,728290,29.99,30.4275,29.875,30.13,1456580,0.0,1.0
2017-04-24,60.98,61.74,60.01,60.72,871503,30.49,30.87,30.005,30.36,1743006,0.0,1.0
2017-04-25,62.63,63.08,61.44,61.5,1494720,31.315,31.54,30.72,30.75,2989440,0.0,1.0
2017-04-26,63.1,63.5,62.24,62.5,810724,31.55,31.75,31.12,31.25,1621448,0.0,1.0
2017-04-27,62.94,63.52,62.62,63.08,663543,31.47,31.76,31.31,31.54,1327086,0.0,1.0
2017-04-28,63.26,63.29,62.4301,62.95,499196,31.63,31.645,31.21505,31.475,998392,0.0,1.0
2017-05-01,63.39,63.74,63.13,63.33,505646,31.695,31.87,31.565,31.665,1011292,0.0,1.0
2017-05-02,63.14,63.72,62.59,63.26,595475,31.57,31.86,31.295,31.63,1190950,0.0,1.0
2017-05-03,62.42,62.99,61.841,62.72,710443,31.21,31.495,30.9205,31.36,1420886,0.0,1.0
2017-05-04,62.2,62.925,62.03,62.54,1143477,31.1,31.4625,31.015,31.27,2286954,0.0,1.0
2017-05-05,69.4,69.97,65.85,65.85,6580392,34.7,34.985,32.925,32.925,13160784,0.0,1.0
2017-05-08,72.03,72.04,68.82,69.0,2437821,36.015,36.02,34.41,34.5,4875642,0.0,1.0
2017-05-09,72.81,73.19,71.46,71.9,1751338,36.405,36.595,35.73,35.95,3502676,0.0,1.0
2017-05-10,72.57,73.21,71.86,72.44,981626,36.285,36.605,35.93,36.22,1963252,0.0,1.0
2017-05-11,72.38,72.64,71.25,72.33,1077355,36.19,36.32,35.625,36.165,2154710,0.0,1.0
2017-05-12,72.23,72.48,71.51,72.02,666270,36.115,36.24,35.755,36.01,1332540,0.0,1.0
2017-05-15,72.65,73.15,72.0,72.12,670045,36.325,36.575,36.0,36.06,1340090,0.0,1.0
2017-05-16,72.22,73.35,72.1,73.09,1026929,36.11,36.675,36.05,36.545,2053858,0.0,1.0
2017-05-17,71.66,72.5,71.4,71.77,752413,35.83,36.25,35.7,35.885,1504826,0.0,1.0
2017-05-18,70.82,71.38,70.14,70.7,901055,35.41,35.69,35.07,35.35,1802110,0.0,1.0
2017-05-19,71.81,71.9,70.56,70.59,824314,35.905,35.95,35.28,35.295,1648628,0.0,1.0
2017-05-22,73.44,73.61,71.82,72.0,902854,36.72,36.805,35.91,36.0,1805708,0.0,1.0
2017-05-23,69.03,72.94,67.73,72.7,3535804,34.515,36.47,33.865,36.35,7071608,0.0,1.0
2017-05-24,70.59,72.45,68.08,69.02,1325438,35.295,36.225,34.04,34.51,2650876,0.0,1.0
2017-05-25,71.39,71.74,70.8176,70.91,709333,35.695,35.87,35.4088,35.455,1418666,0.0,1.0
2017-05-26,71.13,72.21,71.0,71.39,481720,35.565,36.105,35.5,35.695,963440,0.0,1.0
2017-05-30,71.17,71.555,70.43,70.99,525638,35.585,35.7775,35.215,35.495,1051276,0.0,1.0
2017-05-31,71.78,72.07,70.68,71.0,697716,35.89,36.035,35.34,35.5,1395432,0.0,1.0
2017-06-01,74.11,74.32,72.0,72.0,1083379,37.055,37.16,36.0,36.0,2166758,0.0,1.0
2017-06-02,73.92,74.3095,73.51,74.03,588241,36.96,37.15475,36.755,37.015,1176482,0.0,1.0
2017-06-05,68.99,70.94,67.6075,70.41,4694057,34.495,35.47,33.80375,35.205,9388114,0.0,1.0
2017-06-06,69.73,70.43,68.3,68.69,1384160,34.865,35.215,34.15,34.345,2768320,0.0,1.0
2017-06-07,69.08,70.0,68.34,69.82,785279,34.54,35.0,34.17,34.91,1570558,0.0,1.0
2017-06-08,68.88,69.25,68.1,68.96,494261,34.44,34.625,34.05,34.48,988522,0.0,1.0
2017-06-09,68.88,69.92,68.2,68.93,690567,34.44,34.96,34.1,34.465,1381134,0.0,1.0
2017-06-12,69.4,69.88,68.21,68.5,705119,34.7,34.94,34.105,34.25,1410238,0.0,1.0
2017-06-13,70.94,71.19,69.43,69.48,857660,35.47,35.595,34.715,34.74,1715320,0.0,1.0
2017-06-14,71.16,72.249,70.76,71.63,1077727,35.58,36.1245,35.38,35.815,2155454,0.0,1.0
2017-06-15,71.79,72.12,70.43,70.5,654688,35.895,36.06,35.215,35.25,1309376,0.0,1.0
2017-06-16,71.87,72.16,71.01,71.67,1440277,35.935,36.08,35.505,35.835,2880554,0.0,1.0
2017-06-19,73.03,73.19,71.75,71.85,768591,36.515,36.595,35.875,35.925,1537182,0.0,1.0
2017-06-20,71.77,73.22,71.75,72.74,644416,35.885,36.61,35.875,36.37,1288832,0.0,1.0
2017-06-21,72.62,72.78,71.61,71.77,2073689,36.31,36.39,35.805,35.885,4147378,0.0,1.0
2017-06-22,72.88,73.29,71.5,71.82,666268,36.44,36.645,35.75,35.91,1332536,0.0,1.0
2017-06-23,74.03,74.235,72.7133,72.9,1226343,37.015,37.1175,36.35665,36.45,2452686,0.0,1.0
2017-06-26,73.26,74.49,73.06,74.1,826758,36.63,37.245,36.53,37.05,1653516,0.0,1.0
2017-06-27,71.68,73.291,71.63,73.26,789570,35.84,36.6455,35.815,36.63,1579140,0.0,1.0
2017-06-28,71.84,72.63,71.78,72.4,641842,35.92,36.315,35.89,36.2,1283684,0.0,1.0
2017-06-29,70.44,71.73,70.11,71.7,1439035,35.22,35.865,35.055,35.85,2878070,0.0,1.0
2017-06-30,71.33,72.18,70.5,70.64,786375,35.665,36.09,35.25,35.32,1572750,0.0,1.0
2017-07-03,71.73,72.26,71.05,71.54,241029,35.865,36.13,35.525,35.77,482058,0.0,1.0
2017-07-05,71.91,72.23,71.0,71.23,459036,35.955,36.115,35.5,35.615,918072,0.0,1.0
2017-07-06,71.88,72.65,71.56,71.56,674110,35.94,36.325,35.78,35.78,1348220,0.0,1.0
2017-07-07,72.51,73.38,71.83,72.0,874427,36.255,36.69,35.915,36.0,1748854,0.0,1.0
2017-07-10,72.79,73.13,72.38,72.71,991537,36.395,36.565,36.19,36.355,1983074,0.0,1.0
2017-07-11,72.82,73.2,72.39,72.79,607175,36.41,36.6,36.195,36.395,1214350,0.0,1.0
2017-07-12,73.24,73.73,73.1,73.3,441127,36.62,36.865,36.55,36.65,882254,0.0,1.0
2017-07-13,73.15,73.45,72.9262,73.25,565469,36.575,36.725,36.4631,36.625,1130938,0.0,1.0
2017-07-14,73.34,73.99,72.6,73.24,990373,36.67,36.995,36.3,36.62,1980746,0.0,1.0
2017-07-17,73.25,73.85,72.6,73.26,1173328,36.625,36.925,36.3,36.63,2346656,0.0,1.0
2017-07-18,72.09,73.6,71.53,73.3,687849,36.045,36.8,35.765,36.65,1375698,0.0,1.0
2017-07-19,71.82,72.67,71.6283,72.22,676037,35.91,36.335,35.81415,36.11,1352074,0.0,1.0
2017-07-20,70.69,72.075,70.66,72.0,886661,35.345,36.0375,35.33,36.0,1773322,0.0,1.0
2017-07-21,70.41,70.8,69.696,70.64,1147870,35.205,35.4,34.848,35.32,2295740,0.0,1.0
2017-07-24,69.13,70.74,68.7581,70.33,783745,34.565,35.37,34.37905,35.165,1567490,0.0,1.0
2017-07-25,69.25,69.7711,69.1,69.22,457976,34.625,34.88555,34.55,34.61,915952,0.0,1.0
2017-07-26,68.01,69.24,67.39,69.24,864661,34.005,34.62,33.695,34.62,1729322,0.0,1.0
2017-07-27,67.6,68.19,66.67,68.19,745976,33.8,34.095,33.335,34.095,1491952,0.0,1.0
2017-07-28,67.24,67.75,66.82,67.2,510880,33.62,33.875,33.41,33.6,1021760,0.0,1.0
2017-07-31,66.51,68.0,66.46,67.46,904601,33.255,34.0,33.23,33.73,1809202,0.0,1.0
2017-08-01,65.94,66.27,65.165,65.64,2105017,32.97,33.135,32.5825,32.82,4210034,0.0,1.0
2017-08-02,65.22,66.2,62.61,63.58,3204504,32.61,33.1,31.305,31.79,6409008,0.0,1.0
2017-08-03,65.45,65.51,64.53,65.12,1474139,32.725,32.755,32.265,32.56,2948278,0.0,1.0
2017-08-04,65.94,66.27,65.165,65.64,923085,32.97,33.135,32.5825,32.82,1846170,0.0,1.0
2017-08-07,66.85,67.0637,65.63,65.85,617616,33.425,33.53185,32.815,32.925,1235232,0.0,1.0
2017-08-08,67.07,67.77,66.56,66.85,822187,33.535,33.885,33.28,33.425,1644374,0.0,1.0
2017-08-09,66.26,66.99,65.59,66.66,761814,33.13,33.495,32.795,33.33,1523628,0.0,1.0
2017-08-10,65.42,66.26,65.2,66.03,939167,32.71,33.13,32.6,33.015,1878334,0.0,1.0
2017-08-11,65.88,66.42,65.29,65.29,678742,32.94,33.21,32.645,32.645,1357484,0.0,1.0
2017-08-14,62.42,66.69,60.71,66.25,3933967,31.21,33.345,30.355,33.125,7867934,0.0,1.0
2017-08-15,62.45,63.11,61.5,62.39,1728766,31.225,31.555,30.75,31.195,3457532,0.0,1.0
2017-08-16,63.13,63.58,62.35,62.57,1468579,31.565,31.79,31.175,31.285,2937158,0.0,1.0
2017-08-17,62.21,63.679,62.18,63.0,644692,31.105,31.8395,31.09,31.5,1289384,0.0,1.0
2017-08-18,61.95,62.31,61.29,62.11,772010,30.975,31.155,30.645,31.055,1544020,0.0,1.0
2017-08-21,68.04,69.3889,66.62,67.0,7206715,34.02,34.69445,33.31,33.5,14413430,0.0,1.0
2017-08-22,69.36,69.699,67.74,68.43,2474158,34.68,34.8495,33.87,34.215,4948316,0.0,1.0
2017-08-23,68.97,69.07,68.55,69.0,1425339,34.485,34.535,34.275,34.5,2850678,0.0,1.0
2017-08-24,68.97,69.19,68.43,69.0,1292973,34.485,34.595,34.215,34.5,2585946,0.0,1.0
2017-08-25,68.89,69.25,68.75,69.18,653849,34.445,34.625,34.375,34.59,1307698,0.0,1.0
2017-08-28,68.81,69.0,68.5,68.96,913378,34.405,34.5,34.25,34.48,1826756,0.0,1.0
2017-08-29,68.66,68.8,68.31,68.8,909771,34.33,34.4,34.155,34.4,1819542,0.0,1.0
2017-08-30,69.21,69.28,68.3,68.42,886307,34.605,34.64,34.15,34.21,1772614,0.0,1.0
2017-08-31,69.01,69.31,68.865,69.31,894090,34.505,34.655,34.4325,34.655,1788180,0.0,1.0
2017-09-01,69.4,69.68,68.82,69.23,696087,34.7,34.84,34.41,34.615,1392174,0.0,1.0
2017-09-05,68.97,69.39,68.5,69.3,721992,34.485,34.695,34.25,34.65,1443984,0.0,1.0
2017-09-06,69.21,69.23,68.65,69.02,391416,34.605,34.615,34.325,34.51,782832,0.0,1.0
2017-09-07,69.66,69.76,68.8636,69.25,567448,34.83,34.88,34.4318,34.625,1134896,0.0,1.0
2017-09-08,69.05,69.5,68.905,69.5,602062,34.525,34.75,34.4525,34.75,1204124,0.0,1.0
2017-09-11,69.01,69.58,68.7,69.46,533353,34.505,34.79,34.35,34.73,1066706,0.0,1.0
2017-09-12,69.2,69.45,68.78,68.99,709675,34.6,34.725,34.39,34.495,1419350,0.0,1.0
2017-09-13,68.97,69.29,68.68,69.17,872912,34.485,34.645,34.34,34.585,1745824,0.0,1.0
2017-09-14,68.44,69.02,68.25,68.86,1360610,34.22,34.51,34.125,34.43,2721220,0.0,1.0
2017-09-15,68.49,68.98,68.12,68.23,2073275,34.245,34.49,34.06,34.115,4146550,0.0,1.0
2017-09-18,67.49,68.54,67.14,68.54,1156065,33.745,34.27,33.57,34.27,2312130,0.0,1.0
2017-09-19,67.21,67.9344,66.86,67.54,890821,33.605,33.9672,33.43,33.77,1781642,0.0,1.0
2017-09-20,67.66,67.79,67.04,67.31,431105,33.83,33.895,33.52,33.655,862210,0.0,1.0
2017-09-21,67.42,67.665,67.23,67.5,335341,33.71,33.8325,33.615,33.75,670682,0.0,1.0
2017-09-22,67.57,67.922,67.36,67.52,273218,33.785,33.961,33.68,33.76,546436,0.0,1.0
2017-09-25,67.4,68.24,67.21,67.5,665102,33.7,34.12,33.605,33.75,1330204,0.0,1.0
2017-09-26,67.54,67.78,67.3,67.39,216255,33.77,33.89,33.65,33.695,432510,0.0,1.0
2017-09-27,67.7,67.99,67.35,67.4,459167,33.85,33.995,33.675,33.7,918334,0.0,1.0
2017-09-28,67.86,67.86,67.45,67.45,269843,33.93,33.93,33.725,33.725,539686,0.0,1.0
2017-09-29,67.83,68.17,67.72,67.86,537677,33.915,34.085,33.86,33.93,1075354,0.0,1.0
2017-10-02,67.64,68.07,67.41,68.0,907600,33.82,34.035,33.705,34.0,1815200,0.0,1.0
2017-10-03,67.51,67.81,67.4,67.55,1431722,33.755,33.905,33.7,33.775,2863444,0.0,1.0
2017-10-04,67.5,67.93,66.87,67.67,883151,33.75,33.965,33.435,33.835,1766302,0.0,1.0
2017-10-05,67.7,67.95,67.48,67.57,1023333,33.85,33.975,33.74,33.785,2046666,0.0,1.0
2017-10-06,75.25,75.75,68.1,68.2,6198946,37.625,37.875,34.05,34.1,12397892,0.0,1.0
2017-10-09,76.84,79.64,75.0,75.34,4078758,38.42,39.82,37.5,37.67,8157516,0.0,1.0
2017-10-10,77.7,78.11,76.07,76.44,1316454,38.85,39.055,38.035,38.22,2632908,0.0,1.0
2017-10-11,77.3,78.1299,77.065,77.17,907207,38.65,39.06495,38.5325,38.585,1814414,0.0,1.0
2017-10-12,77.24,77.73,76.93,77.5,1110166,38.62,38.865,38.465,38.75,2220332,0.0,1.0
2017-10-13,77.67,77.7,76.9,77.6,4029139,38.835,38.85,38.45,38.8,8058278,0.0,1.0
2017-10-16,78.76,79.5,77.73,77.73,4362852,39.38,39.75,38.865,38.865,8725704,0.0,1.0
2017-10-17,77.58,78.69,76.81,78.38,3793805,38.79,39.345,38.405,39.19,7587610,0.0,1.0
2017-10-18,75.33,78.0,75.1,77.58,1460953,37.665,39.0,37.55,38.79,2921906,0.0,1.0
2017-10-19,75.51,76.0,74.67,75.12,869394,37.755,38.0,37.335,37.56,1738788,0.0,1.0
2017-10-20,74.62,75.78,74.41,75.55,772571,37.31,37.89,37.205,37.775,1545142,0.0,1.0
2017-10-23,73.69,75.04,73.48,74.78,948859,36.845,37.52,36.74,37.39,1897718,0.0,1.0
2017-10-24,72.66,73.71,72.47,73.7,886899,36.33,36.855,36.235,36.85,1773798,0.0,1.0
2017-10-25,71.99,72.75,71.57,72.75,538546,35.995,36.375,35.785,36.375,1077092,0.0,1.0
2017-10-26,71.23,72.52,71.08,71.91,593841,35.615,36.26,35.54,35.955,1187682,0.0,1.0
2017-10-27,71.99,72.3,69.93,70.98,678035,35.995,36.15,34.965,35.49,1356070,0.0,1.0
2017-10-30,72.29,72.41,71.26,71.9,726019,36.145,36.205,35.63,35.95,1452038,0.0,1.0
2017-10-31,72.62,72.72,71.75,72.13,947850,36.31,36.36,35.875,36.065,1895700,0.0,1.0
2017-11-01,70.84,73.16,70.72,73.0,1199620,35.42,36.58,35.36,36.5,2399240,0.0,1.0
2017-11-02,70.47,70.95,68.6,70.31,1646175,35.235,35.475,34.3,35.155,3292350,0.0,1.0
2017-11-03,68.41,68.95,66.0,67.01,2483987,34.205,34.475,33.0,33.505,4967974,0.0,1.0
2017-11-06,66.6,68.78,66.22,68.6,1562576,33.3,34.39,33.11,34.3,3125152,0.0,1.0
2017-11-07,66.26,66.6,65.05,66.6,1005141,33.13,33.3,32.525,33.3,2010282,0.0,1.0
2017-11-08,65.76,67.23,65.21,66.41,1041256,32.88,33.615,32.605,33.205,2082512,0.0,1.0
2017-11-09,65.36,65.82,64.92,65.42,1495112,32.68,32.91,32.46,32.71,2990224,0.0,1.0
2017-11-10,65.49,65.67,64.88,65.25,618946,32.745,32.835,32.44,32.625,1237892,0.0,1.0
2017-11-13,64.85,65.51,64.7,65.38,708311,32.425,32.755,32.35,32.69,1416622,0.0,1.0
2017-11-14,65.03,65.39,64.54,64.7,630267,32.515,32.695,32.27,32.35,1260534,0.0,1.0
2017-11-15,65.05,65.36,64.251,64.52,603743,32.525,32.68,32.1255,32.26,1207486,0.0,1.0
2017-11-16,65.46,66.35,65.26,65.36,817162,32.73,33.175,32.63,32.68,1634324,0.0,1.0
2017-11-17,65.67,66.05,65.15,65.15,1363928,32.835,33.025,32.575,32.575,2727856,0.0,1.0
2017-11-20,66.11,66.599,65.3925,65.8,543157,33.055,33.2995,32.69625,32.9,1086314,0.0,1.0
2017-11-21,67.22,67.29,66.16,66.16,601564,33.61,33.645,33.08,33.08,1203128,0.0,1.0
2017-11-22,68.09,69.085,67.19,67.19,768131,34.045,34.5425,33.595,33.595,1536262,0.0,1.0
2017-11-24,67.98,68.45,67.98,68.07,205658,33.99,34.225,33.99,34.035,411316,0.0,1.0
2017-11-27,69.05,69.09,67.81,68.09,525472,34.525,34.545,33.905,34.045,1050944,0.0,1.0
2017-11-28,70.34,70.64,69.17,69.29,666247,35.17,35.32,34.585,34.645,1332494,0.0,1.0
2017-11-29,69.81,70.605,69.7001,70.3,614294,34.905,35.3025,34.85005,35.15,1228588,0.0,1.0
2017-11-30,70.14,70.23,69.21,70.12,557867,35.07,35.115,34.605,35.06,1115734,0.0,1.0
2017-12-01,69.66,70.22,68.73,69.96,664825,34.83,35.11,34.365,34.98,1329650,0.0,1.0
2017-12-04,67.66,70.13,67.51,70.13,1011853,33.83,35.065,33.755,35.065,2023706,0.0,1.0
2017-12-05,67.99,68.05,67.01,67.62,639908,33.995,34.025,33.505,33.81,1279816,0.0,1.0
2017-12-06,67.64,68.34,67.47,67.74,785414,33.82,34.17,33.735,33.87,1570828,0.0,1.0
2017-12-07,69.2,69.53,67.07,67.38,762065,34.6,34.765,33.535,33.69,1524130,0.0,1.0
2017-12-08,69.57,70.07,69.1,69.29,855034,34.785,35.035,34.55,34.645,1710068,0.0,1.0
2017-12-11,69.81,69.89,68.67,69.41,1075646,34.905,34.945,34.335,34.705,2151292,0.0,1.0
2017-12-12,70.01,70.25,69.321,69.67,854175,35.005,35.125,34.6605,34.835,1708350,0.0,1.0
2017-12-13,70.55,71.0,69.98,69.98,948098,35.275,35.5,34.99,34.99,1896196,0.0,1.0
2017-12-14,70.05,70.83,70.05,70.7,694405,35.025,35.415,35.025,35.35,1388810,0.0,1.0
2017-12-15,67.03,71.43,66.44,70.89,1858515,33.515,35.715,33.22,35.445,3717030,0.0,1.0
2017-12-18,68.2,68.43,67.03,67.57,841441,34.1,34.215,33.515,33.785,1682882,0.0,1.0
2017-12-19,68.06,68.795,67.74,68.28,546227,34.03,34.3975,33.87,34.14,1092454,0.0,1.0
2017-12-20,68.23,68.76,67.734,68.21,587781,34.115,34.38,33.867,34.105,1175562,0.0,1.0
2017-12-21,68.81,69.18,68.25,68.82,1451040,34.405,34.59,34.125,34.41,2902080,0.0,1.0
2017-12-22,69.59,69.65,68.59,69.02,833874,34.795,34.825,34.295,34.51,1667748,0.0,1.0
2017-12-26,70.59,70.72,69.48,69.5,408580,35.295,35.36,34.74,34.75,817160,0.0,1.0
2017-12-27,70.0,70.93,69.8,70.64,380358,35.0,35.465,34.9,35.32,760716,0.0,1.0
2017-12-28,68.49,70.39,68.44,70.03,713156,34.245,35.195,34.22,35.015,1426312,0.0,1.0
2017-12-29,67.72,68.86,67.12,68.49,602646,33.86,34.43,33.56,34.245,1205292,0.0,1.0
2018-01-02,69.12,69.28,67.51,67.72,462998,34.56,34.64,33.755,33.86,925996,0.0,1.0
2018-01-03,68.83,69.6,68.63,69.13,602129,34.415,34.8,34.315,34.565,1204258,0.0,1.0
2018-01-04,69.5,69.82,68.67,69.02,604329,34.75,34.91,34.335,34.51,1208658,0.0,1.0
2018-01-05,70.27,70.56,69.51,69.78,444275,35.135,35.28,34.755,34.89,888550,0.0,1.0
2018-01-08,69.75,70.15,69.1001,70.06,600388,34.875,35.075,34.55005,35.03,1200776,0.0,1.0
2018-01-09,70.27,70.48,69.3094,69.75,451683,35.135,35.24,34.6547,34.875,903366,0.0,1.0
2018-01-10,68.9,70.04,68.56,70.04,723221,34.45,35.02,34.28,35.02,1446442,0.0,1.0
2018-01-11,69.35,69.72,68.33,68.77,334766,34.675,34.86,34.165,34.385,669532,0.0,1.0
2018-01-12,70.22,70.35,69.2,69.2,617566,35.11,35.175,34.6,34.6,1235132,0.0,1.0
2018-01-16,71.15,71.3,70.36,70.5,948320,35.575,35.65,35.18,35.25,1896640,0.0,1.0
2018-01-17,71.45,71.76,70.93,71.25,628224,35.725,35.88,35.465,35.625,1256448,0.0,1.0
2018-01-18,71.62,71.9672,71.04,71.45,731371,35.81,35.9836,35.52,35.725,1462742,0.0,1.0
2018-01-19,72.97,73.197,71.58,71.75,946233,36.485,36.5985,35.79,35.875,1892466,0.0,1.0
2018-01-22,75.0,75.12,72.65,72.65,857782,37.5,37.56,36.325,36.325,1715564,0.0,1.0
2018-01-23,77.36,77.5,74.56,74.87,2291176,38.68,38.75,37.28,37.435,4582352,0.0,1.0
2018-01-24,78.21,78.29,77.15,77.66,670133,39.105,39.145,38.575,38.83,1340266,0.0,1.0
2018-01-25,78.55,78.75,77.54,78.47,869910,39.275,39.375,38.77,39.235,1739820,0.0,1.0
2018-01-26,79.97,80.13,78.54,78.54,1016102,39.985,40.065,39.27,39.27,2032204,0.0,1.0
2018-01-29,83.29,83.64,79.79,79.79,2786284,41.645,41.82,39.895,39.895,5572568,0.0,1.0
2018-01-30,82.95,83.37,80.68,82.46,2205295,41.475,41.685,40.34,41.23,4410590,0.0,1.0
2018-01-31,82.99,84.059,82.52,83.5,1636101,41.495,42.0295,41.26,41.75,3272202,0.0,1.0
2018-02-01,83.81,84.96,83.0,83.03,1341302,41.905,42.48,41.5,41.515,2682604,0.0,1.0
2018-02-02,81.86,83.74,81.72,83.74,1356785,40.93,41.87,40.86,41.87,2713570,0.0,1.0
2018-02-05,79.88,82.74,79.41,81.2,1400399,39.94,41.37,39.705,40.6,2800798,0.0,1.0
2018-02-06,81.18,81.49,78.5411,78.9,1806348,40.59,40.745,39.27055,39.45,3612696,0.0,1.0
2018-02-07,82.58,82.8,80.2,80.72,1090652,41.29,41.4,40.1,40.36,2181304,0.0,1.0
2018-02-08,80.62,82.97,80.62,82.87,863202,40.31,41.485,40.31,41.435,1726404,0.0,1.0
2018-02-09,81.15,81.8,78.9,80.89,824129,40.575,40.9,39.45,40.445,1648258,0.0,1.0
2018-02-12,82.19,82.58,81.02,81.46,972447,41.095,41.29,40.51,40.73,1944894,0.0,1.0
2018-02-13,81.04,82.46,80.14,82.46,2315735,40.52,41.23,40.07,41.23,4631470,0.0,1.0
2018-02-14,83.17,83.43,80.8,80.94,873681,41.585,41.715,40.4,40.47,1747362,0.0,1.0
2018-02-15,83.88,84.06,82.41,83.32,756247,41.94,42.03,41.205,41.66,1512494,0.0,1.0
2018-02-16,83.72,84.86,83.01,83.6,776309,41.86,42.43,41.505,41.8,1552618,0.0,1.0
2018-02-20,82.95,83.98,82.57,83.09,650974,41.475,41.99,41.285,41.545,1301948,0.0,1.0
2018-02-21,82.94,83.96,82.77,83.0,592512,41.47,41.98,41.385,41.5,1185024,0.0,1.0
2018-02-22,83.13,83.96,82.83,83.14,1003670,41.565,41.98,41.415,41.57,2007340,0.0,1.0
2018-02-23,85.63,87.44,82.88,83.85,2005879,42.815,43.72,41.44,41.925,4011758,0.0,1.0
2018-02-26,86.3,86.85,85.0,85.55,2076221,43.15,43.425,42.5,42.775,4152442,0.0,1.0
2018-02-27,86.64,87.25,85.43,86.08,1335705,43.32,43.625,42.715,43.04,2671410,0.0,1.0
2018-02-28,92.1,95.93,87.15,87.15,6384103,46.05,47.965,43.575,43.575,12768206,0.0,1.0
2018-03-01,91.78,93.06,90.83,92.08,5252726,45.89,46.53,45.415,46.04,10505452,0.0,1.0
2018-03-02,94.72,95.0,91.421,91.77,2953193,47.36,47.5,45.7105,45.885,5906386,0.0,1.0
2018-03-05,94.27,95.27,93.52,94.62,1576445,47.135,47.635,46.76,47.31,3152890,0.0,1.0
2018-03-06,96.84,97.09,93.19,95.57,2010264,48.42,48.545,46.595,47.785,4020528,0.0,1.0
2018-03-07,98.13,98.84,95.7,96.39,1738510,49.065,49.42,47.85,48.195,3477020,0.0,1.0
2018-03-08,99.16,99.6,98.39,98.49,748164,49.58,49.8,49.195,49.245,1496328,0.0,1.0
2018-03-09,99.53,99.67,98.19,99.4,1063651,49.765,49.835,49.095,49.7,2127302,0.0,1.0
2018-03-12,99.99,100.3099,98.8,99.72,1250410,49.995,50.15495,49.4,49.86,2500820,0.0,1.0
2018-03-13,99.55,100.45,99.405,99.99,805508,49.775,50.225,49.7025,49.995,1611016,0.0,1.0
2018-03-14,98.7,100.31,98.6,99.79,950281,49.35,50.155,49.3,49.895,1900562,0.0,1.0
2018-03-15,97.55,99.18,97.48,98.31,810131,48.775,49.59,48.74,49.155,1620262,0.0,1.0
2018-03-16,97.12,98.29,96.96,97.71,1000941,48.56,49.145,48.48,48.855,2001882,0.0,1.0
2018-03-19,95.78,97.95,95.73,96.71,808383,47.89,48.975,47.865,48.355,1616766,0.0,1.0
2018-03-20,96.12,96.89,95.64,95.78,468045,48.06,48.445,47.82,47.89,936090,0.0,1.0
2018-03-21,97.88,100.19,95.52,96.5,2389474,48.94,50.095,47.76,48.25,4778948,0.0,1.0
2018-03-22,97.53,98.74,96.73,97.48,1043545,48.765,49.37,48.365,48.74,2087090,0.0,1.0
2018-03-23,97.9,99.25,97.621,97.71,1237313,48.95,49.625,48.8105,48.855,2474626,0.0,1.0
2018-03-26,97.92,99.88,97.45,98.83,1508338,48.96,49.94,48.725,49.415,3016676,0.0,1.0
2018-03-27,96.37,99.0,96.05,98.45,1006009,48.185,49.5,48.025,49.225,2012018,0.0,1.0
2018-03-28,97.17,97.83,96.17,96.39,996031,48.585,48.915,48.085,48.195,1992062,0.0,1.0
2018-03-29,97.47,98.69,96.95,97.68,756754,48.735,49.345,48.475,48.84,1513508,0.0,1.0
2018-04-02,97.38,98.12,96.055,97.2,1564609,48.69,49.06,48.0275,48.6,3129218,0.0,1.0
2018-04-03,97.25,98.53,97.22,98.08,918853,48.625,49.265,48.61,49.04,1837706,0.0,1.0
2018-04-04,97.71,97.93,95.55,95.98,778248,48.855,48.965,47.775,47.99,1556496,0.0,1.0
2018-04-05,99.39,99.92,97.39,97.89,2807146,49.695,49.96,48.695,48.945,5614292,0.0,1.0
2018-04-06,98.5,101.59,97.94,99.2,894848,49.25,50.795,48.97,49.6,1789696,0.0,1.0
2018-04-09,98.51,99.88,98.39,98.63,683504,49.255,49.94,49.195,49.315,1367008,0.0,1.0
2018-04-10,99.41,100.4,98.44,99.79,446205,49.705,50.2,49.22,49.895,892410,0.0,1.0
2018-04-11,100.94,101.32,97.811,98.95,931734,50.47,50.66,48.9055,49.475,1863468,0.0,1.0
2018-04-12,101.54,101.65,100.74,101.21,698060,50.77,50.825,50.37,50.605,1396120,0.0,1.0
2018-04-13,100.66,101.95,100.25,101.63,486662,50.33,50.975,50.125,50.815,973324,0.0,1.0
2018-04-16,101.46,102.2,101.28,101.28,394451,50.73,51.1,50.64,50.64,788902,0.0,1.0
2018-04-17,103.02,103.38,101.56,101.6,992214,51.51,51.69,50.78,50.8,1984428,0.0,1.0
2018-04-18,103.63,104.97,103.26,104.55,985762,51.815,52.485,51.63,52.275,1971524,0.0,1.0
2018-04-19,103.21,103.9,102.41,103.1,713804,51.605,51.95,51.205,51.55,1427608,0.0,1.0
2018-04-20,103.04,104.11,102.49,103.41,813420,51.52,52.055,51.245,51.705,1626840,0.0,1.0
2018-04-23,102.31,103.81,101.83,103.05,687062,51.155,51.905,50.915,51.525,1374124,0.0,1.0
2018-04-24,102.0,103.84,101.57,102.74,1407998,51.0,51.92,50.785,51.37,2815996,0.0,1.0
2018-04-25,103.3,104.1355,101.64,102.0,947419,51.65,52.06775,50.82,51.0,1894838,0.0,1.0
2018-04-26,105.86,106.39,103.511,103.71,1092908,52.93,53.195,51.7555,51.855,2185816,0.0,1.0
2018-04-27,106.02,106.37,104.58,106.01,780364,53.01,53.185,52.29,53.005,1560728,0.0,1.0
2018-04-30,105.73,107.24,104.59,106.33,625406,52.865,53.62,52.295,53.165,1250812,0.0,1.0
2018-05-01,105.94,106.48,104.99,105.69,644250,52.97,53.24,52.495,52.845,1288500,0.0,1.0
2018-05-02,105.57,106.71,105.26,105.67,650964,52.785,53.355,52.63,52.835,1301928,0.0,1.0
2018-05-03,106.25,106.33,104.85,105.6,903652,53.125,53.165,52.425,52.8,1807304,0.0,1.0
2018-05-04,111.0,111.5,104.34,105.52,1777154,55.5,55.75,52.17,52.76,3554308,0.0,1.0
2018-05-07,112.96,113.49,110.9,111.0,1423819,56.48,56.745,55.45,55.5,2847638,0.0,1.0
2018-05-08,110.42,113.375,109.775,112.64,1106094,55.21,56.6875,54.8875,56.32,2212188,0.0,1.0
2018-05-09,111.17,111.335,109.795,110.63,732531,55.585,55.6675,54.8975,55.315,1465062,0.0,1.0
2018-05-10,111.46,112.0,111.115,111.98,525218,55.73,56.0,55.5575,55.99,1050436,0.0,1.0
2018-05-11,111.53,111.93,110.51,111.46,401347,55.765,55.965,55.255,55.73,802694,0.0,1.0
2018-05-14,111.17,112.68,110.78,111.93,569021,55.585,56.34,55.39,55.965,1138042,0.0,1.0
2018-05-15,55.0,55.5,54.76,55.05,1501428,55.0,55.5,54.76,55.05,1501428,0.0,2.0
2018-05-16,55.05,55.64,54.7401,55.0,6037379,55.05,55.64,54.7401,55.0,6037379,0.0,1.0
2018-05-17,53.22,54.87,53.07,54.85,2916809,53.22,54.87,53.07,54.85,2916809,0.0,1.0
2018-05-18,53.7,53.8,53.12,53.26,1145886,53.7,53.8,53.12,53.26,1145886,0.0,1.0
2018-05-21,53.69,54.13,53.56,53.99,1662284,53.69,54.13,53.56,53.99,1662284,0.0,1.0
2018-05-22,54.0,54.47,53.69,54.1,2651767,54.0,54.47,53.69,54.1,2651767,0.0,1.0
2018-05-23,54.0,54.27,53.66,53.85,1602462,54.0,54.27,53.66,53.85,1602462,0.0,1.0
2018-05-24,53.86,54.19,52.91,54.0,1472838,53.86,54.19,52.91,54.0,1472838,0.0,1.0
2018-05-25,48.7,51.5,48.25,50.0,6844137,48.7,51.5,48.25,50.0,6844137,0.0,1.0
2018-05-29,49.06,50.1,48.15,48.36,3595862,49.06,50.1,48.15,48.36,3595862,0.0,1.0
2018-05-30,49.57,49.96,49.2,49.44,1434661,49.57,49.96,49.2,49.44,1434661,0.0,1.0
2018-05-31,50.77,50.93,49.52,49.52,2391331,50.77,50.93,49.52,49.52,2391331,0.0,1.0
2018-06-01,50.7,51.22,50.03,50.83,1693148,50.7,51.22,50.03,50.83,1693148,0.0,1.0
2018-06-04,51.61,51.72,50.71,51.15,1039173,51.61,51.72,50.71,51.15,1039173,0.0,1.0
2018-06-05,52.08,52.25,51.5,51.55,1756901,52.08,52.25,51.5,51.55,1756901,0.0,1.0
2018-06-06,52.37,52.61,52.04,52.23,764003,52.37,52.61,52.04,52.23,764003,0.0,1.0
2018-06-07,52.13,52.48,51.45,52.33,918319,52.13,52.48,51.45,52.33,918319,0.0,1.0
2018-06-08,53.4,55.98,52.26,52.26,2416898,53.4,55.98,52.26,52.26,2416898,0.0,1.0
2018-06-11,53.09,53.77,52.61,53.3,6597300,53.09,53.77,52.61,53.3,6597300,0.0,1.0
2018-06-12,53.62,53.87,53.19,53.19,822433,53.62,53.87,53.19,53.19,822433,0.0,1.0
2018-06-13,53.2,53.58,52.77,53.58,757719,53.2,53.58,52.77,53.58,757719,0.0,1.0
2018-06-14,54.0,54.38,53.09,53.56,1083026,54.0,54.38,53.09,53.56,1083026,0.0,1.0
2018-06-15,54.06,54.8,53.7026,53.92,1792204,54.06,54.8,53.7026,53.92,1792204,0.0,1.0
2018-06-18,54.07,54.12,53.52,53.82,1036170,54.07,54.12,53.52,53.82,1036170,0.0,1.0
2018-06-19,53.95,54.045,53.58,53.58,581884,53.95,54.045,53.58,53.58,581884,0.0,1.0
2018-06-20,54.3,54.58,53.8,54.36,1096496,54.3,54.58,53.8,54.36,1096496,0.0,1.0
2018-06-21,53.92,54.85,53.63,54.47,1089797,53.92,54.85,53.63,54.47,1089797,0.0,1.0
2018-06-22,54.06,54.23,53.7,53.84,2909577,54.06,54.23,53.7,53.84,2909577,0.0,1.0
2018-06-25,53.6,54.3199,53.27,54.1,1220558,53.6,54.3199,53.27,54.1,1220558,0.0,1.0
2018-06-26,54.04,54.69,53.47,53.71,1645173,54.04,54.69,53.47,53.71,1645173,0.0,1.0
2018-06-27,53.78,54.52,53.56,54.08,1069660,53.78,54.52,53.56,54.08,1069660,0.0,1.0
2018-06-28,53.73,54.03,53.17,53.73,1058972,53.73,54.03,53.17,53.73,1058972,0.0,1.0
2018-06-29,53.72,54.3,53.68,54.0,1111082,53.72,54.3,53.68,54.0,1111082,0.0,1.0
2018-07-02,53.39,53.65,52.9,53.43,821815,53.39,53.65,52.9,53.43,821815,0.0,1.0
2018-07-03,53.26,53.9699,53.09,53.57,1133495,53.26,53.9699,53.09,53.57,1133495,0.0,1.0
2018-07-05,53.23,53.71,52.84,53.61,1131455,53.23,53.71,52.84,53.61,1131455,0.0,1.0
2018-07-06,53.55,53.99,53.2102,53.3,1597747,53.55,53.99,53.2102,53.3,1597747,0.0,1.0
2018-07-09,54.16,54.43,53.54,53.69,1674955,54.16,54.43,53.54,53.69,1674955,0.0,1.0
2018-07-10,54.73,54.98,54.24,54.37,1191835,54.73,54.98,54.24,54.37,1191835,0.0,1.0
2018-07-11,53.9,54.47,53.9,54.47,905345,53.9,54.47,53.9,54.47,905345,0.0,1.0
2018-07-12,54.09,54.44,53.8,54.27,1184243,54.09,54.44,53.8,54.27,1184243,0.0,1.0
2018-07-13,53.93,54.26,53.61,54.03,572964,53.93,54.26,53.61,54.03,572964,0.0,1.0
2018-07-16,53.68,54.12,53.531,53.99,856244,53.68,54.12,53.531,53.99,856244,0.0,1.0
2018-07-17,53.81,54.07,53.52,53.54,1174866,53.81,54.07,53.52,53.54,1174866,0.0,1.0
2018-07-18,53.18,54.04,53.03,53.81,771407,53.18,54.04,53.03,53.81,771407,0.0,1.0
2018-07-19,52.51,52.9899,52.5,52.88,1368718,52.51,52.9899,52.5,52.88,1368718,0.0,1.0
2018-07-20,52.65,53.12,51.98,52.49,1265104,52.65,53.12,51.98,52.49,1265104,0.0,1.0
2018-07-23,52.24,52.7,51.98,52.7,855996,52.24,52.7,51.98,52.7,855996,0.0,1.0
2018-07-24,51.86,52.5,51.6,52.3,817638,51.86,52.5,51.6,52.3,817638,0.0,1.0
2018-07-25,53.19,53.52,52.05,52.05,962854,53.19,53.52,52.05,52.05,962854,0.0,1.0
2018-07-26,53.03,53.52,52.6,53.11,682085,53.03,53.52,52.6,53.11,682085,0.0,1.0
2018-07-27,52.24,53.05,52.1,53.05,740295,52.24,53.05,52.1,53.05,740295,0.0,1.0
2018-07-30,51.96,52.67,51.79,52.09,1199017,51.96,52.67,51.79,52.09,1199017,0.0,1.0
2018-07-31,51.63,52.55,51.48,51.79,1668839,51.63,52.55,51.48,51.79,1668839,0.0,1.0
2018-08-01,51.08,51.86,50.51,51.36,1967720,51.08,51.86,50.51,51.36,1967720,0.0,1.0
2018-08-02,57.74,58.13,52.29,52.29,7077214,57.74,58.13,52.29,52.29,7077214,0.0,1.0
2018-08-03,59.0,60.41,57.97,57.97,2503511,59.0,60.41,57.97,57.97,2503511,0.0,1.0
2018-08-06,59.4,59.91,58.54,59.37,1744471,59.4,59.91,58.54,59.37,1744471,0.0,1.0
2018-08-07,59.2,59.89,58.92,59.66,1895261,59.2,59.89,58.92,59.66,1895261,0.0,1.0
2018-08-08,58.47,59.61,58.05,59.2,1719461,58.47,59.61,58.05,59.2,1719461,0.0,1.0
2018-08-09,58.55,59.0999,57.534,58.18,944445,58.55,59.0999,57.534,58.18,944445,0.0,1.0
2018-08-10,57.45,58.81,57.43,58.46,1562737,57.45,58.81,57.43,58.46,1562737,0.0,1.0
2018-08-13,56.64,57.73,56.5,57.05,839140,56.64,57.73,56.5,57.05,839140,0.0,1.0
2018-08-14,57.45,57.88,56.37,57.08,1171185,57.45,57.88,56.37,57.08,1171185,0.0,1.0
2018-08-15,57.2,58.53,56.42,56.91,1374044,57.2,58.53,56.42,56.91,1374044,0.0,1.0
2018-08-16,56.91,57.87,56.76,57.3,1085585,56.91,57.87,56.76,57.3,1085585,0.0,1.0
2018-08-17,56.07,57.16,55.92,56.98,1924664,56.07,57.16,55.92,56.98,1924664,0.0,1.0
2018-08-20,56.16,56.3,55.6,56.11,744223,56.16,56.3,55.6,56.11,744223,0.0,1.0
2018-08-21,56.82,56.99,56.07,56.07,1349913,56.82,56.99,56.07,56.07,1349913,0.0,1.0
2018-08-22,57.5,58.13,56.7,56.79,740179,57.5,58.13,56.7,56.79,740179,0.0,1.0
2018-08-23,57.16,57.7,56.98,57.19,597571,57.16,57.7,56.98,57.19,597571,0.0,1.0
2018-08-24,57.56,57.72,56.97,57.59,1081033,57.56,57.72,56.97,57.59,1081033,0.0,1.0
2018-08-27,57.4,57.85,57.1,57.67,347872,57.4,57.85,57.1,57.67,347872,0.0,1.0
2018-08-28,58.0,58.55,57.59,57.75,809017,58.0,58.55,57.59,57.75,809017,0.0,1.0
2018-08-29,57.82,58.6,57.65,58.5,444029,57.82,58.6,57.65,58.5,444029,0.0,1.0
2018-08-30,56.95,57.88,56.65,57.74,617317,56.95,57.88,56.65,57.74,617317,0.0,1.0
2018-08-31,56.59,57.05,56.25,56.8,563047,56.59,57.05,56.25,56.8,563047,0.0,1.0
2018-09-04,56.2,57.13,56.12,56.49,791588,56.2,57.13,56.12,56.49,791588,0.0,1.0
2018-09-05,56.24,56.54,55.11,56.01,1105753,56.24,56.54,55.11,56.01,1105753,0.0,1.0
2018-09-06,55.3,56.23,55.28,55.91,924612,55.3,56.23,55.28,55.91,924612,0.0,1.0
2018-09-07,54.43,55.25,54.24,55.0,1306956,54.43,55.25,54.24,55.0,1306956,0.0,1.0
2018-09-10,54.3,55.03,54.22,54.58,1000824,54.3,55.03,54.22,54.58,1000824,0.0,1.0
2018-09-11,54.54,55.0,54.01,54.29,1332924,54.54,55.0,54.01,54.29,1332924,0.0,1.0
2018-09-12,55.9,55.99,54.56,54.64,1193940,55.9,55.99,54.56,54.64,1193940,0.0,1.0
2018-09-13,55.89,56.29,55.51,55.99,842136,55.89,56.29,55.51,55.99,842136,0.0,1.0
2018-09-14,55.62,56.27,55.05,55.87,687597,55.62,56.27,55.05,55.87,687597,0.0,1.0
2018-09-17,55.11,55.9,55.09,55.66,640833,55.11,55.9,55.09,55.66,640833,0.0,1.0
2018-09-18,54.76,55.6,54.65,55.0,1400522,54.76,55.6,54.65,55.0,1400522,0.0,1.0
2018-09-19,54.21,55.03,54.0,54.79,1212681,54.21,55.03,54.0,54.79,1212681,0.0,1.0
2018-09-20,55.01,55.68,54.35,54.64,1099749,55.01,55.68,54.35,54.64,1099749,0.0,1.0
2018-09-21,54.98,55.39,54.62,55.04,1770017,54.98,55.39,54.62,55.04,1770017,0.0,1.0
2018-09-24,55.14,55.38,54.7366,54.94,436299,55.14,55.38,54.7366,54.94,436299,0.0,1.0
2018-09-25,54.69,55.68,54.62,55.18,698966,54.69,55.68,54.62,55.18,698966,0.0,1.0
2018-09-26,54.91,55.57,54.73,54.73,591559,54.91,55.57,54.73,54.73,591559,0.0,1.0
2018-09-27,55.0,55.39,54.625,55.07,417831,55.0,55.39,54.625,55.07,417831,0.0,1.0
2018-09-28,54.55,55.39,54.48,54.97,708244,54.55,55.39,54.48,54.97,708244,0.0,1.0
2018-10-01,54.81,54.94,54.28,54.7,829397,54.81,54.94,54.28,54.7,829397,0.0,1.0
2018-10-02,54.04,54.78,53.86,54.78,1156589,54.04,54.78,53.86,54.78,1156589,0.0,1.0
2018-10-03,54.3,54.48,53.9,54.24,1180074,54.3,54.48,53.9,54.24,1180074,0.0,1.0
2018-10-04,53.98,54.26,53.5686,54.09,1169903,53.98,54.26,53.5686,54.09,1169903,0.0,1.0
2018-10-05,53.03,54.31,52.97,54.13,1454611,53.03,54.31,52.97,54.13,1454611,0.0,1.0
2018-10-08,52.25,52.94,51.78,52.94,1414992,52.25,52.94,51.78,52.94,1414992,0.0,1.0
2018-10-09,52.14,52.36,51.7,52.25,1004774,52.14,52.36,51.7,52.25,1004774,0.0,1.0
2018-10-10,50.99,51.95,50.79,51.89,1195151,50.99,51.95,50.79,51.89,1195151,0.0,1.0
2018-10-11,52.0,52.76,51.18,51.27,2448844,52.0,52.76,51.18,51.27,2448844,0.0,1.0
2018-10-12,52.61,53.09,51.78,52.85,973176,52.61,53.09,51.78,52.85,973176,0.0,1.0
2018-10-15,52.99,53.345,52.34,52.69,1035222,52.99,53.345,52.34,52.69,1035222,0.0,1.0
2018-10-16,54.23,54.6,53.14,53.42,1112046,54.23,54.6,53.14,53.42,1112046,0.0,1.0
2018-10-17,54.82,55.27,53.8,54.11,3032529,54.82,55.27,53.8,54.11,3032529,0.0,1.0
2018-10-18,54.23,54.935,53.9283,54.5,748476,54.23,54.935,53.9283,54.5,748476,0.0,1.0
2018-10-19,54.47,55.35,54.28,54.58,716395,54.47,55.35,54.28,54.58,716395,0.0,1.0
2018-10-22,55.24,55.51,54.35,54.75,1499737,55.24,55.51,54.35,54.75,1499737,0.0,1.0
2018-10-23,54.65,54.85,53.73,54.65,1153012,54.65,54.85,53.73,54.65,1153012,0.0,1.0
2018-10-24,53.97,55.36,53.94,54.73,903794,53.97,55.36,53.94,54.73,903794,0.0,1.0
2018-10-25,54.11,54.965,53.74,54.25,1042756,54.11,54.965,53.74,54.25,1042756,0.0,1.0
2018-10-26,53.76,54.09,53.26,53.56,873305,53.76,54.09,53.26,53.56,873305,0.0,1.0
2018-10-29,54.29,54.88,53.86,54.24,1557142,54.29,54.88,53.86,54.24,1557142,0.0,1.0
2018-10-30,54.69,55.0,53.94,54.07,1335881,54.69,55.0,53.94,54.07,1335881,0.0,1.0
2018-10-31,53.26,55.27,52.0,54.31,2225230,53.26,55.27,52.0,54.31,2225230,0.0,1.0
2018-11-01,53.4,54.16,52.38,53.02,1288580,53.4,54.16,52.38,53.02,1288580,0.0,1.0
2018-11-02,53.48,54.06,53.08,53.62,795065,53.48,54.06,53.08,53.62,795065,0.0,1.0
2018-11-05,53.34,54.05,53.12,53.36,814168,53.34,54.05,53.12,53.36,814168,0.0,1.0
2018-11-06,55.19,55.26,53.42,53.42,1364490,55.19,55.26,53.42,53.42,1364490,0.0,1.0
2018-11-07,55.2,55.6,54.68,55.25,632759,55.2,55.6,54.68,55.25,632759,0.0,1.0
2018-11-08,55.09,55.38,54.72,55.08,1299207,55.09,55.38,54.72,55.08,1299207,0.0,1.0
2018-11-09,54.68,55.65,54.52,54.69,549290,54.68,55.65,54.52,54.69,549290,0.0,1.0
2018-11-12,54.33,54.96,53.78,54.58,1129423,54.33,54.96,53.78,54.58,1129423,0.0,1.0
2018-11-13,55.02,55.305,54.185,54.61,821301,55.02,55.305,54.185,54.61,821301,0.0,1.0
2018-11-14,54.72,55.45,54.53,55.0,725964,54.72,55.45,54.53,55.0,725964,0.0,1.0
2018-11-15,54.79,54.96,53.89,54.57,837528,54.79,54.96,53.89,54.57,837528,0.0,1.0
2018-11-16,55.02,55.5498,54.64,54.8,779326,55.02,55.5498,54.64,54.8,779326,0.0,1.0
2018-11-19,54.38,55.03,54.2,55.0,764748,54.38,55.03,54.2,55.0,764748,0.0,1.0
2018-11-20,54.53,54.93,53.84,53.85,808699,54.53,54.93,53.84,53.85,808699,0.0,1.0
2018-11-21,54.37,55.2,54.21,54.83,796682,54.37,55.2,54.21,54.83,796682,0.0,1.0
2018-11-23,54.41,55.02,53.56,54.1,365271,54.41,55.02,53.56,54.1,365271,0.0,1.0
2018-11-26,54.47,54.68,54.12,54.49,668400,54.47,54.68,54.12,54.49,668400,0.0,1.0
2018-11-27,54.72,55.17,54.25,54.55,1137608,54.72,55.17,54.25,54.55,1137608,0.0,1.0
2018-11-28,55.19,55.39,54.6,54.66,545015,55.19,55.39,54.6,54.66,545015,0.0,1.0
2018-11-29,56.87,57.39,55.04,55.04,3718048,56.87,57.39,55.04,55.04,3718048,0.0,1.0
2018-11-30,57.25,57.5649,56.85,56.85,1790119,57.25,57.5649,56.85,56.85,1790119,0.0,1.0
2018-12-03,57.56,57.83,56.6763,57.57,849142,57.56,57.83,56.6763,57.57,849142,0.0,1.0
2018-12-04,56.46,57.81,56.0,57.56,1215721,56.46,57.81,56.0,57.56,1215721,0.0,1.0
2018-12-06,56.54,56.55,55.43,56.02,1195200,56.54,56.55,55.43,56.02,1195200,0.0,1.0
2018-12-07,56.47,57.12,56.19,56.64,1470200,56.47,57.12,56.19,56.64,1470200,0.0,1.0
2018-12-10,57.0,57.2299,56.03,56.16,1274017,57.0,57.2299,56.03,56.16,1274017,0.0,1.0
2018-12-11,57.16,57.8,57.03,57.35,962799,57.16,57.8,57.03,57.35,962799,0.0,1.0
2018-12-12,57.97,58.83,57.19,57.7,1082336,57.97,58.83,57.19,57.7,1082336,0.0,1.0
2018-12-13,58.12,58.3,57.82,57.9,1228205,58.12,58.3,57.82,57.9,1228205,0.0,1.0
2018-12-14,58.37,58.8,57.68,57.69,1543660,58.37,58.8,57.68,57.69,1543660,0.0,1.0
2018-12-17,57.86,58.84,57.3177,58.8,1609321,57.86,58.84,57.3177,58.8,1609321,0.0,1.0
2018-12-18,58.39,58.73,57.84,58.0,1478863,58.39,58.73,57.84,58.0,1478863,0.0,1.0
2018-12-19,57.7,58.64,57.3005,58.25,2663061,57.7,58.64,57.3005,58.25,2663061,0.0,1.0
2018-12-20,57.12,57.93,56.65,57.66,1324558,57.12,57.93,56.65,57.66,1324558,0.0,1.0
2018-12-21,56.52,57.92,56.51,56.78,1706665,56.52,57.92,56.51,56.78,1706665,0.0,1.0
2018-12-24,55.99,56.4499,55.54,56.35,675642,55.99,56.4499,55.54,56.35,675642,0.0,1.0
2018-12-26,57.65,57.73,55.67,56.02,1210877,57.65,57.73,55.67,56.02,1210877,0.0,1.0
2018-12-27,58.24,58.35,56.99,57.27,985850,58.24,58.35,56.99,57.27,985850,0.0,1.0
2018-12-28,58.2,58.88,57.62,58.48,739643,58.2,58.88,57.62,58.48,739643,0.0,1.0
2018-12-31,58.95,59.64,58.01,58.25,1013818,58.95,59.64,58.01,58.25,1013818,0.0,1.0
2019-01-02,59.33,59.61,58.18,58.45,969887,59.33,59.61,58.18,58.45,969887,0.0,1.0
2019-01-03,57.94,59.88,57.79,59.1,1150998,57.94,59.88,57.79,59.1,1150998,0.0,1.0
2019-01-04,58.68,59.07,57.94,58.44,1110718,58.68,59.07,57.94,58.44,1110718,0.0,1.0
2019-01-07,58.8,59.445,58.5,58.79,995609,58.8,59.445,58.5,58.79,995609,0.0,1.0
2019-01-08,58.39,59.37,58.17,59.05,891182,58.39,59.37,58.17,59.05,891182,0.0,1.0
2019-01-09,58.1,59.5,57.87,58.0,1540019,58.1,59.5,57.87,58.0,1540019,0.0,1.0
2019-01-10,57.15,58.27,56.8601,57.89,2899186,57.15,58.27,56.8601,57.89,2899186,0.0,1.0
2019-01-11,56.91,57.15,56.4704,57.0,1042520,56.91,57.15,56.4704,57.0,1042520,0.0,1.0
2019-01-14,56.31,57.11,56.03,56.88,862046,56.31,57.11,56.03,56.88,862046,0.0,1.0
2019-01-15,57.42,57.5,56.12,56.55,896934,57.42,57.5,56.12,56.55,896934,0.0,1.0
2019-01-16,58.1,58.29,57.48,57.53,1085055,58.1,58.29,57.48,57.53,1085055,0.0,1.0
2019-01-17,58.74,59.105,58.05,58.05,1144810,58.74,59.105,58.05,58.05,1144810,0.0,1.0
2019-01-18,59.7,59.9,58.86,59.08,1249822,59.7,59.9,58.86,59.08,1249822,0.0,1.0
2019-01-22,59.42,59.8,58.7,59.4,1168487,59.42,59.8,58.7,59.4,1168487,0.0,1.0
2019-01-23,59.71,59.93,59.3,59.6,982094,59.71,59.93,59.3,59.6,982094,0.0,1.0
2019-01-24,59.15,59.8,58.88,59.75,1138643,59.15,59.8,58.88,59.75,1138643,0.0,1.0
2019-01-25,58.95,59.77,58.44,59.15,772650,58.95,59.77,58.44,59.15,772650,0.0,1.0
2019-01-28,58.6,58.82,58.38,58.75,755986,58.6,58.82,58.38,58.75,755986,0.0,1.0
2019-01-29,58.22,58.86,58.15,58.62,1033854,58.22,58.86,58.15,58.62,1033854,0.0,1.0
2019-01-30,58.91,59.0,58.4,58.5,687333,58.91,59.0,58.4,58.5,687333,0.0,1.0
2019-01-31,59.7,59.87,58.43,59.0,1312273,59.7,59.87,58.43,59.0,1312273,0.0,1.0
2019-02-01,60.32,60.93,59.66,59.7,1148244,60.32,60.93,59.66,59.7,1148244,0.0,1.0
2019-02-04,61.47,61.49,60.3,60.5,2038112,61.47,61.49,60.3,60.5,2038112,0.0,1.0
2019-02-05,61.11,61.77,60.68,61.77,796697,61.11,61.77,60.68,61.77,796697,0.0,1.0
2019-02-06,60.71,60.95,59.8,60.94,1218774,60.71,60.95,59.8,60.94,1218774,0.0,1.0
2019-02-07,57.34,60.34,56.88,59.94,4332344,57.34,60.34,56.88,59.94,4332344,0.0,1.0
2019-02-08,58.24,58.57,57.38,57.38,1379864,58.24,58.57,57.38,57.38,1379864,0.0,1.0
2019-02-11,58.02,58.685,57.69,58.39,717182,58.02,58.685,57.69,58.39,717182,0.0,1.0
2019-02-12,58.25,58.35,57.39,58.19,909515,58.25,58.35,57.39,58.19,909515,0.0,1.0
2019-02-13,58.28,58.48,57.68,58.3,841227,58.28,58.48,57.68,58.3,841227,0.0,1.0
2019-02-14,57.94,58.29,57.7,58.13,853654,57.94,58.29,57.7,58.13,853654,0.0,1.0
2019-02-15,56.79,58.26,56.6,58.14,1557723,56.79,58.26,56.6,58.14,1557723,0.0,1.0
2019-02-19,57.44,57.78,56.21,56.75,2104127,57.44,57.78,56.21,56.75,2104127,0.0,1.0
2019-02-20,56.28,58.22,55.32,57.43,3165390,56.28,58.22,55.32,57.43,3165390,0.0,1.0
2019-02-21,56.13,56.7,55.28,56.22,1111680,56.13,56.7,55.28,56.22,1111680,0.0,1.0
2019-02-22,56.45,57.05,56.04,56.05,1403406,56.45,57.05,56.04,56.05,1403406,0.0,1.0
2019-02-25,56.63,57.68,56.48,56.66,2152496,56.63,57.68,56.48,56.66,2152496,0.0,1.0
2019-02-26,56.52,57.19,56.44,56.63,1169632,56.52,57.19,56.44,56.63,1169632,0.0,1.0
2019-02-27,56.56,56.68,56.07,56.14,775139,56.56,56.68,56.07,56.14,775139,0.0,1.0
2019-02-28,56.1,56.55,55.82,56.41,1512415,56.1,56.55,55.82,56.41,1512415,0.0,1.0
2019-03-01,56.01,56.34,55.22,56.25,698074,56.01,56.34,55.22,56.25,698074,0.0,1.0
2019-03-04,55.98,56.35,55.73,56.18,2005290,55.98,56.35,55.73,56.18,2005290,0.0,1.0
2019-03-05,56.3,56.49,55.83,55.87,1813887,56.3,56.49,55.83,55.87,1813887,0.0,1.0
2019-03-06,56.31,56.97,56.11,56.39,853463,56.31,56.97,56.11,56.39,853463,0.0,1.0
2019-03-07,56.41,56.77,56.03,56.3,1044262,56.41,56.77,56.03,56.3,1044262,0.0,1.0
2019-03-08,57.6,57.73,56.38,56.5,1152974,57.6,57.73,56.38,56.5,1152974,0.0,1.0
2019-03-11,57.4,57.69,57.0,57.07,1187819,57.4,57.69,57.0,57.07,1187819,0.0,1.0
2019-03-12,57.07,57.71,57.03,57.49,823459,57.07,57.71,57.03,57.49,823459,0.0,1.0
2019-03-13,57.37,57.43,56.905,57.2,836181,57.37,57.43,56.905,57.2,836181,0.0,1.0
2019-03-14,56.96,57.35,56.67,56.92,1167646,56.96,57.35,56.67,56.92,1167646,0.0,1.0
2019-03-15,57.23,57.32,56.81,56.96,922733,57.23,57.32,56.81,56.96,922733,0.0,1.0
2019-03-18,57.3,57.455,56.85,57.12,542719,57.3,57.455,56.85,57.12,542719,0.0,1.0
2019-03-19,57.35,57.54,56.93,57.5,653089,57.35,57.54,56.93,57.5,653089,0.0,1.0
2019-03-20,55.55,57.12,55.4,57.12,2098244,55.55,57.12,55.4,57.12,2098244,0.0,1.0
2019-03-21,56.21,56.24,55.3823,55.53,1278771,56.21,56.24,55.3823,55.53,1278771,0.0,1.0
2019-03-22,55.6,56.38,55.37,56.1,1378585,55.6,56.38,55.37,56.1,1378585,0.0,1.0
2019-03-25,54.9,55.81,54.475,55.4,1757605,54.9,55.81,54.475,55.4,1757605,0.0,1.0
2019-03-26,54.03,55.05,53.75,55.05,1849612,54.03,55.05,53.75,55.05,1849612,0.0,1.0
2019-03-27,53.14,54.41,53.02,53.96,1665253,53.14,54.41,53.02,53.96,1665253,0.0,1.0
2019-03-28,52.95,53.67,52.68,53.25,2465445,52.95,53.67,52.68,53.25,2465445,0.0,1.0
2019-03-29,52.99,53.1899,52.73,53.05,1332183,52.99,53.1899,52.73,53.05,1332183,0.0,1.0
2019-04-01,53.14,53.5,52.55,53.02,1735485,53.14,53.5,52.55,53.02,1735485,0.0,1.0
2019-04-02,52.74,53.39,52.5,53.17,1515467,52.74,53.39,52.5,53.17,1515467,0.0,1.0
2019-04-03,52.86,53.35,52.59,52.64,1679833,52.86,53.35,52.59,52.64,1679833,0.0,1.0
2019-04-04,53.07,53.42,52.68,52.99,923559,53.07,53.42,52.68,52.99,923559,0.0,1.0
2019-04-05,53.75,53.98,53.19,53.19,1166022,53.75,53.98,53.19,53.19,1166022,0.0,1.0
2019-04-08,54.37,54.99,53.39,53.71,1577733,54.37,54.99,53.39,53.71,1577733,0.0,1.0
2019-04-09,53.87,54.3,53.63,54.19,1356110,53.87,54.3,53.63,54.19,1356110,0.0,1.0
2019-04-10,53.53,53.55,52.01,52.75,1906075,53.53,53.55,52.01,52.75,1906075,0.0,1.0
2019-04-11,52.87,53.56,52.345,53.56,1304931,52.87,53.56,52.345,53.56,1304931,0.0,1.0
2019-04-12,52.69,53.2,52.195,52.94,1085026,52.69,53.2,52.195,52.94,1085026,0.0,1.0
2019-04-15,52.25,52.56,51.85,52.55,1009436,52.25,52.56,51.85,52.55,1009436,0.0,1.0
2019-04-16,51.11,52.9,50.72,52.33,2114215,51.11,52.9,50.72,52.33,2114215,0.0,1.0
2019-04-17,51.41,51.6,50.59,51.24,1801716,51.41,51.6,50.59,51.24,1801716,0.0,1.0
2019-04-18,50.67,51.88,50.32,51.64,1988325,50.67,51.88,50.32,51.64,1988325,0.0,1.0
2019-04-22,50.0,50.745,49.78,50.58,2528611,50.0,50.745,49.78,50.58,2528611,0.0,1.0
2019-04-23,50.38,50.81,49.87,50.09,1245149,50.38,50.81,49.87,50.09,1245149,0.0,1.0
2019-04-24,51.63,51.94,50.49,50.5,3150769,51.63,51.94,50.49,50.5,3150769,0.0,1.0
2019-04-25,51.85,52.12,51.25,51.67,2158601,51.85,52.12,51.25,51.67,2158601,0.0,1.0
2019-04-26,52.45,52.48,51.86,52.0,1491266,52.45,52.48,51.86,52.0,1491266,0.0,1.0
2019-04-29,53.1,53.31,52.28,52.28,2402870,53.1,53.31,52.28,52.28,2402870,0.0,1.0
2019-04-30,52.85,53.69,52.315,53.15,1912232,52.85,53.69,52.315,53.15,1912232,0.0,1.0
2019-05-01,53.7,54.37,52.9546,53.17,3368465,53.7,54.37,52.9546,53.17,3368465,0.0,1.0
2019-05-02,52.9,53.71,52.71,53.71,2455542,52.9,53.71,52.71,53.71,2455542,0.0,1.0
2019-05-03,50.51,51.55,49.795,50.11,5092598,50.51,51.55,49.795,50.11,5092598,0.0,1.0
2019-05-06,50.2,50.67,49.65,50.12,1833908,50.2,50.67,49.65,50.12,1833908,0.0,1.0
2019-05-07,50.11,50.2,49.37,50.0,2285925,50.11,50.2,49.37,50.0,2285925,0.0,1.0
2019-05-08,49.34,50.3,49.24,49.95,1697301,49.34,50.3,49.24,49.95,1697301,0.0,1.0
2019-05-09,48.47,49.49,48.35,49.12,1727571,48.47,49.49,48.35,49.12,1727571,0.0,1.0
2019-05-10,48.14,48.65,47.47,48.44,3571141,48.14,48.65,47.47,48.44,3571141,0.0,1.0
2019-05-13,47.23,47.79,46.925,47.62,1813016,47.23,47.79,46.925,47.62,1813016,0.0,1.0
2019-05-14,46.2,47.49,46.03,47.22,2257659,46.2,47.49,46.03,47.22,2257659,0.0,1.0
2019-05-15,46.43,46.69,45.74,46.0,3339455,46.43,46.69,45.74,46.0,3339455,0.0,1.0
2019-05-16,45.62,46.925,45.49,46.55,1213600,45.62,46.925,45.49,46.55,1213600,0.0,1.0
2019-05-17,44.91,45.4,44.68,45.35,3087054,44.91,45.4,44.68,45.35,3087054,0.0,1.0
2019-05-20,44.0,45.0,43.94,44.64,2825525,44.0,45.0,43.94,44.64,2825525,0.0,1.0
2019-05-21,43.93,44.6,43.81,44.0,2700695,43.93,44.6,43.81,44.0,2700695,0.0,1.0
2019-05-22,44.35,44.41,43.41,44.0,1904014,44.35,44.41,43.41,44.0,1904014,0.0,1.0
2019-05-23,43.22,44.37,43.13,44.16,2477501,43.22,44.37,43.13,44.16,2477501,0.0,1.0
2019-05-24,42.62,43.54,42.605,43.38,2311241,42.62,43.54,42.605,43.38,2311241,0.0,1.0
2019-05-28,41.4,42.705,41.37,42.6,3097656,41.4,42.705,41.37,42.6,3097656,0.0,1.0
2019-05-29,42.46,42.5,41.2,41.29,2700118,42.46,42.5,41.2,41.29,2700118,0.0,1.0
2019-05-30,42.83,42.9,41.615,42.56,2695494,42.83,42.9,41.615,42.56,2695494,0.0,1.0
2019-05-31,41.78,42.86,41.72,42.64,2781304,41.78,42.86,41.72,42.64,2781304,0.0,1.0
2019-06-03,43.6,43.65,41.5,41.66,3319151,43.6,43.65,41.5,41.66,3319151,0.0,1.0
2019-06-04,43.41,44.1651,42.95,43.75,3081134,43.41,44.1651,42.95,43.75,3081134,0.0,1.0
2019-06-05,42.94,43.96,42.93,43.56,1713064,42.94,43.96,42.93,43.56,1713064,0.0,1.0
2019-06-06,43.27,43.5,42.49,42.94,1224066,43.27,43.5,42.49,42.94,1224066,0.0,1.0
2019-06-07,43.35,43.69,43.01,43.42,1542423,43.35,43.69,43.01,43.42,1542423,0.0,1.0
2019-06-10,43.49,43.71,43.02,43.39,3367507,43.49,43.71,43.02,43.39,3367507,0.0,1.0
2019-06-11,43.77,43.87,43.41,43.61,1239539,43.77,43.87,43.41,43.61,1239539,0.0,1.0
2019-06-12,43.29,43.92,43.14,43.78,1260871,43.29,43.92,43.14,43.78,1260871,0.0,1.0
2019-06-13,43.49,43.9,43.11,43.25,1558665,43.49,43.9,43.11,43.25,1558665,0.0,1.0
2019-06-14,44.13,44.15,43.18,43.49,1473747,44.13,44.15,43.18,43.49,1473747,0.0,1.0
2019-06-17,43.04,44.13,43.01,44.13,1426118,43.04,44.13,43.01,44.13,1426118,0.0,1.0
2019-06-18,43.9,43.9,43.13,43.33,2149774,43.9,43.9,43.13,43.33,2149774,0.0,1.0
2019-06-19,42.64,43.9,42.52,43.86,2343002,42.64,43.9,42.52,43.86,2343002,0.0,1.0
2019-06-20,41.25,42.97,41.0,42.97,4060475,41.25,42.97,41.0,42.97,4060475,0.0,1.0
2019-06-21,43.61,44.01,40.75,41.28,4474566,43.61,44.01,40.75,41.28,4474566,0.0,1.0
2019-06-24,42.2,43.61,42.01,43.61,3273494,42.2,43.61,42.01,43.61,3273494,0.0,1.0
2019-06-25,42.5,43.14,42.21,42.25,1664939,42.5,43.14,42.21,42.25,1664939,0.0,1.0
2019-06-26,42.86,43.25,42.33,42.4,1845468,42.86,43.25,42.33,42.4,1845468,0.0,1.0
2019-06-27,42.63,43.035,42.34,42.94,1479966,42.63,43.035,42.34,42.94,1479966,0.0,1.0
2019-06-28,42.76,43.25,42.365,42.74,2751369,42.76,43.25,42.365,42.74,2751369,0.0,1.0
2019-07-01,42.6,43.545,42.05,43.22,2492986,42.6,43.545,42.05,43.22,2492986,0.0,1.0
2019-07-02,42.93,43.31,42.55,42.7,1144866,42.93,43.31,42.55,42.7,1144866,0.0,1.0
2019-07-03,42.74,42.885,41.78,42.5,1347651,42.74,42.885,41.78,42.5,1347651,0.0,1.0
2019-07-05,42.99,43.17,42.27,42.76,1233960,42.99,43.17,42.27,42.76,1233960,0.0,1.0
2019-07-08,42.35,43.27,42.28,42.99,3636050,42.35,43.27,42.28,42.99,3636050,0.0,1.0
2019-07-09,41.84,42.44,41.2,42.29,3868727,41.84,42.44,41.2,42.29,3868727,0.0,1.0
2019-07-10,41.72,42.36,41.705,41.92,1618868,41.72,42.36,41.705,41.92,1618868,0.0,1.0
2019-07-11,41.48,42.275,41.33,41.78,1720181,41.48,42.275,41.33,41.78,1720181,0.0,1.0
2019-07-12,41.57,41.7,41.25,41.34,1100770,41.57,41.7,41.25,41.34,1100770,0.0,1.0
2019-07-15,40.69,41.88,40.615,41.69,2244389,40.69,41.88,40.615,41.69,2244389,0.0,1.0
2019-07-16,41.87,42.03,40.62,40.81,1857590,41.87,42.03,40.62,40.81,1857590,0.0,1.0
2019-07-17,40.51,40.95,39.47,40.8,4618873,40.51,40.95,39.47,40.8,4618873,0.0,1.0
2019-07-18,42.0,42.105,40.55,40.62,2489262,42.0,42.105,40.55,40.62,2489262,0.0,1.0
2019-07-19,40.97,42.28,40.93,42.03,2148351,40.97,42.28,40.93,42.03,2148351,0.0,1.0
2019-07-22,41.3,41.43,40.64,41.2,2573148,41.3,41.43,40.64,41.2,2573148,0.0,1.0
2019-07-23,40.56,41.49,40.4,41.38,1829161,40.56,41.49,40.4,41.38,1829161,0.0,1.0
2019-07-24,39.86,41.01,39.815,40.54,2034046,39.86,41.01,39.815,40.54,2034046,0.0,1.0
2019-07-25,40.26,40.32,39.358,39.76,1294537,40.26,40.32,39.358,39.76,1294537,0.0,1.0
2019-07-26,41.52,41.73,40.28,40.44,1994158,41.52,41.73,40.28,40.44,1994158,0.0,1.0
2019-07-29,41.41,41.67,39.96,41.5,2261723,41.41,41.67,39.96,41.5,2261723,0.0,1.0
2019-07-30,41.56,42.36,41.17,41.45,1576486,41.56,42.36,41.17,41.45,1576486,0.0,1.0
2019-07-31,41.02,42.16,40.93,41.61,1269268,41.02,42.16,40.93,41.61,1269268,0.0,1.0
2019-08-01,40.76,41.96,40.69,41.0,1876867,40.76,41.96,40.69,41.0,1876867,0.0,1.0
2019-08-02,38.0,40.22,36.62,37.7,6353197,38.0,40.22,36.62,37.7,6353197,0.0,1.0
2019-08-05,38.11,38.2052,37.11,37.75,2500024,38.11,38.2052,37.11,37.75,2500024,0.0,1.0
2019-08-06,38.31,38.4,37.285,38.31,2256486,38.31,38.4,37.285,38.31,2256486,0.0,1.0
2019-08-07,38.03,38.34,37.49,38.18,1629262,38.03,38.34,37.49,38.18,1629262,0.0,1.0
2019-08-08,38.15,38.48,37.81,38.21,1529584,38.15,38.48,37.81,38.21,1529584,0.0,1.0
2019-08-09,37.92,38.41,37.6635,38.0,1375889,37.92,38.41,37.6635,38.0,1375889,0.0,1.0
2019-08-12,37.02,37.75,36.55,37.69,1589720,37.02,37.75,36.55,37.69,1589720,0.0,1.0
2019-08-13,36.99,37.69,36.79,36.93,1307229,36.99,37.69,36.79,36.93,1307229,0.0,1.0
2019-08-14,36.06,36.72,36.05,36.66,1074045,36.06,36.72,36.05,36.66,1074045,0.0,1.0
2019-08-15,35.12,36.5,35.09,36.03,1166309,35.12,36.5,35.09,36.03,1166309,0.0,1.0
2019-08-16,36.48,36.725,35.29,35.29,1108489,36.48,36.725,35.29,35.29,1108489,0.0,1.0
2019-08-19,36.44,37.32,36.04,36.91,1136408,36.44,37.32,36.04,36.91,1136408,0.0,1.0
2019-08-20,35.09,36.45,35.01,36.45,1274614,35.09,36.45,35.01,36.45,1274614,0.0,1.0
2019-08-21,34.9,35.66,34.73,35.33,1792710,34.9,35.66,34.73,35.33,1792710,0.0,1.0
2019-08-22,35.69,35.73,34.78,34.78,997052,35.69,35.73,34.78,34.78,997052,0.0,1.0
2019-08-23,34.94,35.87,34.8,35.62,1689777,34.94,35.87,34.8,35.62,1689777,0.0,1.0
2019-08-26,34.75,35.2,34.47,35.03,2169315,34.75,35.2,34.47,35.03,2169315,0.0,1.0
2019-08-27,34.34,35.16,34.13,34.92,1937973,34.34,35.16,34.13,34.92,1937973,0.0,1.0
2019-08-28,33.65,34.34,33.62,34.34,1266375,33.65,34.34,33.62,34.34,1266375,0.0,1.0
2019-08-29,33.97,34.52,33.725,33.8,1241617,33.97,34.52,33.725,33.8,1241617,0.0,1.0
2019-08-30,34.43,34.76,34.0,34.17,1048071,34.43,34.76,34.0,34.17,1048071,0.0,1.0
2019-09-03,34.02,34.49,33.7,34.28,910892,34.02,34.49,33.7,34.28,910892,0.0,1.0
2019-09-04,35.0,35.11,34.295,34.31,2218288,35.0,35.11,34.295,34.31,2218288,0.0,1.0
2019-09-05,36.75,36.9,35.23,35.23,2612973,36.75,36.9,35.23,35.23,2612973,0.0,1.0
2019-09-06,37.38,37.55,36.43,36.8,1896386,37.38,37.55,36.43,36.8,1896386,0.0,1.0
2019-09-09,39.22,39.76,37.5,37.5,2006657,39.22,39.76,37.5,37.5,2006657,0.0,1.0
2019-09-10,40.14,40.27,38.8,39.12,1466899,40.14,40.27,38.8,39.12,1466899,0.0,1.0
2019-09-11,41.5,42.13,40.1,40.14,2060742,41.5,42.13,40.1,40.14,2060742,0.0,1.0
2019-09-12,41.5,41.97,40.6606,41.57,1723136,41.5,41.97,40.6606,41.57,1723136,0.0,1.0
2019-09-13,41.88,42.17,41.25,41.5,1513447,41.88,42.17,41.25,41.5,1513447,0.0,1.0
2019-09-16,42.34,42.4,41.35,41.84,906559,42.34,42.4,41.35,41.84,906559,0.0,1.0
2019-09-17,41.74,42.13,41.07,42.07,1172977,41.74,42.13,41.07,42.07,1172977,0.0,1.0
2019-09-18,41.06,42.51,40.77,42.51,980144,41.06,42.51,40.77,42.51,980144,0.0,1.0
2019-09-19,40.79,41.523,40.7,41.18,509580,40.79,41.523,40.7,41.18,509580,0.0,1.0
2019-09-20,40.21,40.94,40.06,40.77,1441845,40.21,40.94,40.06,40.77,1441845,0.0,1.0
2019-09-23,39.61,40.49,39.47,40.34,928629,39.61,40.49,39.47,40.34,928629,0.0,1.0
2019-09-24,38.85,39.75,38.31,39.7,1115271,38.85,39.75,38.31,39.7,1115271,0.0,1.0
2019-09-25,38.82,39.26,38.37,38.49,640737,38.82,39.26,38.37,38.49,640737,0.0,1.0
2019-09-26,38.61,39.18,38.27,38.77,471182,38.61,39.18,38.27,38.77,471182,0.0,1.0
2019-09-27,38.3,39.23,37.56,38.59,695103,38.3,39.23,37.56,38.59,695103,0.0,1.0
2019-09-30,37.86,38.46,37.38,38.3,1422278,37.86,38.46,37.38,38.3,1422278,0.0,1.0
2019-10-01,37.7,38.73,37.45,38.07,733711,37.7,38.73,37.45,38.07,733711,0.0,1.0
2019-10-02,35.53,37.555,35.18,37.51,1257818,35.53,37.555,35.18,37.51,1257818,0.0,1.0
2019-10-03,36.17,36.275,34.72,35.59,945022,36.17,36.275,34.72,35.59,945022,0.0,1.0
2019-10-04,37.35,37.38,36.21,36.29,756493,37.35,37.38,36.21,36.29,756493,0.0,1.0
2019-10-07,38.0,38.4,37.03,37.36,872763,38.0,38.4,37.03,37.36,872763,0.0,1.0
2019-10-08,37.61,38.07,37.0,37.67,2402608,37.61,38.07,37.0,37.67,2402608,0.0,1.0
2019-10-09,38.19,38.52,37.35,37.85,926334,38.19,38.52,37.35,37.85,926334,0.0,1.0
2019-10-10,38.58,38.65,37.89,38.25,627116,38.58,38.65,37.89,38.25,627116,0.0,1.0
2019-10-11,39.05,39.89,38.86,38.96,779621,39.05,39.89,38.86,38.96,779621,0.0,1.0
2019-10-14,38.65,39.04,38.44,38.93,534860,38.65,39.04,38.44,38.93,534860,0.0,1.0
2019-10-15,38.15,38.82,37.98,38.62,749908,38.15,38.82,37.98,38.62,749908,0.0,1.0
2019-10-16,38.25,38.45,37.88,38.13,767378,38.25,38.45,37.88,38.13,767378,0.0,1.0
2019-10-17,39.11,39.4,38.29,38.29,1236752,39.11,39.4,38.29,38.29,1236752,0.0,1.0
2019-10-18,39.51,39.71,38.44,38.99,1147312,39.51,39.71,38.44,38.99,1147312,0.0,1.0
2019-10-21,39.5,40.27,39.22,39.7,1168831,39.5,40.27,39.22,39.7,1168831,0.0,1.0
2019-10-22,41.03,41.25,39.2,39.66,1046203,41.03,41.25,39.2,39.66,1046203,0.0,1.0
2019-10-23,40.94,41.35,40.58,40.95,1311425,40.94,41.35,40.58,40.95,1311425,0.0,1.0
2019-10-24,40.43,41.15,40.26,41.11,1674042,40.43,41.15,40.26,41.11,1674042,0.0,1.0
2019-10-25,40.7,41.27,40.07,40.29,617243,40.7,41.27,40.07,40.29,617243,0.0,1.0
2019-10-28,40.57,41.87,40.445,40.82,815898,40.57,41.87,40.445,40.82,815898,0.0,1.0
2019-10-29,40.17,40.75,39.69,40.57,1324588,40.17,40.75,39.69,40.57,1324588,0.0,1.0
2019-10-30,44.86,46.33,40.95,41.73,3285773,44.86,46.33,40.95,41.73,3285773,0.0,1.0
2019-10-31,44.67,44.74,42.82,44.09,1207182,44.67,44.74,42.82,44.09,1207182,0.0,1.0
2019-11-01,44.39,45.21,44.23,44.85,717700,44.39,45.21,44.23,44.85,717700,0.0,1.0
2019-11-04,45.04,45.165,44.37,44.63,887315,45.04,45.165,44.37,44.63,887315,0.0,1.0
2019-11-05,44.65,45.47,44.465,45.17,912691,44.65,45.47,44.465,45.17,912691,0.0,1.0
2019-11-06,44.95,45.3,44.16,44.84,1287723,44.95,45.3,44.16,44.84,1287723,0.0,1.0
2019-11-07,45.17,46.17,45.06,45.24,1075133,45.17,46.17,45.06,45.24,1075133,0.0,1.0
2019-11-08,45.24,45.55,44.71,44.91,911802,45.24,45.55,44.71,44.91,911802,0.0,1.0
2019-11-11,45.52,45.81,44.86,45.33,470905,45.52,45.81,44.86,45.33,470905,0.0,1.0
2019-11-12,44.91,45.73,44.77,45.61,426902,44.91,45.73,44.77,45.61,426902,0.0,1.0
2019-11-13,43.8,44.78,43.52,44.58,422847,43.8,44.78,43.52,44.58,422847,0.0,1.0
2019-11-14,43.57,44.44,42.0,43.87,886076,43.57,44.44,42.0,43.87,886076,0.0,1.0
2019-11-15,44.13,44.31,43.325,43.61,1048361,44.13,44.31,43.325,43.61,1048361,0.0,1.0
2019-11-18,44.09,44.82,44.03,44.25,355085,44.09,44.82,44.03,44.25,355085,0.0,1.0
2019-11-19,44.56,44.78,44.03,44.06,626661,44.56,44.78,44.03,44.06,626661,0.0,1.0
2019-11-20,44.27,44.9,44.24,44.42,444418,44.27,44.9,44.24,44.42,444418,0.0,1.0
2019-11-21,44.56,44.905,44.09,44.3,348793,44.56,44.905,44.09,44.3,348793,0.0,1.0
2019-11-22,44.87,45.12,44.35,44.67,378032,44.87,45.12,44.35,44.67,378032,0.0,1.0
2019-11-25,46.0,46.17,44.92,45.02,484501,46.0,46.17,44.92,45.02,484501,0.0,1.0
2019-11-26,45.61,46.35,45.35,46.0,492245,45.61,46.35,45.35,46.0,492245,0.0,1.0
2019-11-27,45.85,46.26,45.56,45.56,419736,45.85,46.26,45.56,45.56,419736,0.0,1.0
2019-11-29,45.61,46.21,45.17,45.69,289174,45.61,46.21,45.17,45.69,289174,0.0,1.0
2019-12-02,44.79,45.6,44.56,45.6,486389,44.79,45.6,44.56,45.6,486389,0.0,1.0
2019-12-03,44.04,44.37,43.44,44.37,761671,44.04,44.37,43.44,44.37,761671,0.0,1.0
2019-12-04,44.62,45.39,44.07,44.28,1360590,44.62,45.39,44.07,44.28,1360590,0.0,1.0
2019-12-05,44.97,45.03,44.36,44.7,361240,44.97,45.03,44.36,44.7,361240,0.0,1.0
2019-12-06,45.44,45.99,45.07,45.31,650780,45.44,45.99,45.07,45.31,650780,0.0,1.0
2019-12-09,44.89,45.92,44.57,45.37,1067406,44.89,45.92,44.57,45.37,1067406,0.0,1.0
2019-12-10,45.08,45.6,44.65,44.9,408887,45.08,45.6,44.65,44.9,408887,0.0,1.0
2019-12-11,44.34,45.1,44.14,45.03,430645,44.34,45.1,44.14,45.03,430645,0.0,1.0
2019-12-12,45.54,45.75,44.1,44.35,428312,45.54,45.75,44.1,44.35,428312,0.0,1.0
2019-12-13,45.17,45.86,45.01,45.5,619920,45.17,45.86,45.01,45.5,619920,0.0,1.0
2019-12-16,46.39,46.755,45.42,45.63,708841,46.39,46.755,45.42,45.63,708841,0.0,1.0
2019-12-17,45.94,46.33,45.35,46.2,1190847,45.94,46.33,45.35,46.2,1190847,0.0,1.0
2019-12-18,46.59,47.06,45.72,46.0,1649337,46.59,47.06,45.72,46.0,1649337,0.0,1.0
2019-12-19,47.25,47.43,46.23,46.65,823731,47.25,47.43,46.23,46.65,823731,0.0,1.0
2019-12-20,48.44,48.47,47.475,47.56,1453504,48.44,48.47,47.475,47.56,1453504,0.0,1.0
2019-12-23,47.89,48.82,47.62,48.54,523398,47.89,48.82,47.62,48.54,523398,0.0,1.0
2019-12-24,47.85,47.94,47.35,47.86,222940,47.85,47.94,47.35,47.86,222940,0.0,1.0
2019-12-26,48.12,48.34,47.59,47.87,625526,48.12,48.34,47.59,47.87,625526,0.0,1.0
2019-12-27,47.84,48.44,47.59,48.3,463623,47.84,48.44,47.59,48.3,463623,0.0,1.0
2019-12-30,47.6,48.02,47.44,47.9,568332,47.6,48.02,47.44,47.9,568332,0.0,1.0
2019-12-31,47.67,47.92,47.435,47.52,1548420,47.67,47.92,47.435,47.52,1548420,0.0,1.0
2020-01-02,47.2,48.005,46.66,47.94,1116428,47.2,48.005,46.66,47.94,1116428,0.0,1.0
2020-01-03,46.48,46.83,46.3,46.56,718858,46.48,46.83,46.3,46.56,718858,0.0,1.0
2020-01-06,47.2,47.34,45.79,46.19,1389077,47.2,47.34,45.79,46.19,1389077,0.0,1.0
2020-01-07,46.7,47.38,46.38,47.07,578792,46.7,47.38,46.38,47.07,578792,0.0,1.0
2020-01-08,46.84,47.06,46.52,46.52,566838,46.84,47.06,46.52,46.52,566838,0.0,1.0
2020-01-09,47.44,47.68,46.595,47.27,957724,47.44,47.68,46.595,47.27,957724,0.0,1.0
2020-01-10,47.19,47.69,47.03,47.55,560640,47.19,47.69,47.03,47.55,560640,0.0,1.0
2020-01-13,46.83,47.56,46.575,47.28,1156689,46.83,47.56,46.575,47.28,1156689,0.0,1.0
2020-01-14,46.15,46.88,46.05,46.6,1055065,46.15,46.88,46.05,46.6,1055065,0.0,1.0
2020-01-15,46.83,46.99,46.26,46.45,1658860,46.83,46.99,46.26,46.45,1658860,0.0,1.0
2020-01-16,47.31,47.88,46.555,47.1,1538875,47.31,47.88,46.555,47.1,1538875,0.0,1.0
2020-01-17,47.14,47.68,46.74,47.49,631138,47.14,47.68,46.74,47.49,631138,0.0,1.0
2020-01-21,45.95,46.71,45.59,46.47,1494352,45.95,46.71,45.59,46.47,1494352,0.0,1.0
2020-01-22,43.79,46.25,43.64,46.08,1755176,43.79,46.25,43.64,46.08,1755176,0.0,1.0
2020-01-23,43.69,44.37,43.19,43.6,1715142,43.69,44.37,43.19,43.6,1715142,0.0,1.0
2020-01-24,41.9,43.91,41.73,43.84,978643,41.9,43.91,41.73,43.84,978643,0.0,1.0
2020-01-27,40.08,41.08,40.08,40.89,1646746,40.08,41.08,40.08,40.89,1646746,0.0,1.0
2020-01-28,39.82,40.4,39.7684,40.31,802712,39.82,40.4,39.7684,40.31,802712,0.0,1.0
2020-01-29,38.74,40.21,38.67,39.92,775151,38.74,40.21,38.67,39.92,775151,0.0,1.0
2020-01-30,39.5,39.61,38.45,38.45,1445242,39.5,39.61,38.45,38.45,1445242,0.0,1.0
2020-01-31,38.85,39.355,38.61,39.33,1504819,38.85,39.355,38.61,39.33,1504819,0.0,1.0
2020-02-03,39.72,40.24,39.0,39.1,1487565,39.72,40.24,39.0,39.1,1487565,0.0,1.0
2020-02-04,41.02,41.63,40.19,40.19,1327466,41.02,41.63,40.19,40.19,1327466,0.0,1.0
2020-02-05,42.58,42.67,41.52,41.71,766049,42.58,42.67,41.52,41.71,766049,0.0,1.0
2020-02-06,41.35,42.96,41.02,42.75,1499938,41.35,42.96,41.02,42.75,1499938,0.0,1.0
2020-02-07,40.87,41.27,40.72,41.11,478763,40.87,41.27,40.72,41.11,478763,0.0,1.0
2020-02-10,40.06,41.15,39.9,40.7,922130,40.06,41.15,39.9,40.7,922130,0.0,1.0
2020-02-11,40.47,40.83,39.89,40.19,662146,40.47,40.83,39.89,40.19,662146,0.0,1.0
2020-02-12,40.66,41.475,40.48,40.72,512059,40.66,41.475,40.48,40.72,512059,0.0,1.0
2020-02-13,39.66,40.52,38.3,38.42,1161330,39.66,40.52,38.3,38.42,1161330,0.0,1.0
2020-02-14,39.68,40.02,39.35,39.8,795644,39.68,40.02,39.35,39.8,795644,0.0,1.0
2020-02-18,38.95,40.13,38.69,39.68,2394687,38.95,40.13,38.69,39.68,2394687,0.0,1.0
2020-02-19,38.58,42.675,38.4,41.5,2660591,38.58,42.675,38.4,41.5,2660591,0.0,1.0
2020-02-20,37.85,39.37,37.51,38.29,2255967,37.85,39.37,37.51,38.29,2255967,0.0,1.0
2020-02-21,37.45,38.4,37.3,37.74,1156020,37.45,38.4,37.3,37.74,1156020,0.0,1.0
2020-02-24,36.28,36.8,35.16,35.99,3075282,36.28,36.8,35.16,35.99,3075282,0.0,1.0
2020-02-25,35.1,36.28,34.97,36.16,2452650,35.1,36.28,34.97,36.16,2452650,0.0,1.0
2020-02-26,33.27,35.46,32.61,35.3,1802349,33.27,35.46,32.61,35.3,1802349,0.0,1.0
2020-02-27,32.22,33.94,31.73,32.66,3295046,32.22,33.94,31.73,32.66,3295046,0.0,1.0
2020-02-28,32.36,33.41,31.53,31.53,3017938,32.36,33.41,31.53,31.53,3017938,0.0,1.0
2020-03-02,34.31,34.35,32.34,32.57,1620371,34.31,34.35,32.34,32.57,1620371,0.0,1.0
2020-03-03,33.91,34.75,33.1,34.37,1696776,33.91,34.75,33.1,34.37,1696776,0.0,1.0
2020-03-04,35.06,35.14,33.96,34.42,1807352,35.06,35.14,33.96,34.42,1807352,0.0,1.0
2020-03-05,34.92,34.98,33.78,34.07,1944156,34.92,34.98,33.78,34.07,1944156,0.0,1.0
2020-03-06,34.38,34.97,33.69,33.72,1515772,34.38,34.97,33.69,33.72,1515772,0.0,1.0
2020-03-09,30.5,33.2488,30.44,32.6,2053559,30.5,33.2488,30.44,32.6,2053559,0.0,1.0
2020-03-10,31.53,31.76,29.38,31.39,1926527,31.53,31.76,29.38,31.39,1926527,0.0,1.0
2020-03-11,29.31,31.14,28.64,30.78,1552273,29.31,31.14,28.64,30.78,1552273,0.0,1.0
2020-03-12,24.99,28.4,24.96,27.18,1967566,24.99,28.4,24.96,27.18,1967566,0.0,1.0
2020-03-13,27.97,27.97,26.0001,26.97,1269895,27.97,27.97,26.0001,26.97,1269895,0.0,1.0
2020-03-16,25.54,26.49,24.57,25.0,2485018,25.54,26.49,24.57,25.0,2485018,0.0,1.0
2020-03-17,23.34,26.87,20.73,26.03,2510818,23.34,26.87,20.73,26.03,2510818,0.0,1.0
2020-03-18,25.19,25.96,21.42,21.95,2299381,25.19,25.96,21.42,21.95,2299381,0.0,1.0
2020-03-19,29.24,29.91,24.145,25.07,2695941,29.24,29.91,24.145,25.07,2695941,0.0,1.0
2020-03-20,28.23,31.21,28.04,29.2,1927366,28.23,31.21,28.04,29.2,1927366,0.0,1.0
2020-03-23,25.23,28.19,25.0,27.62,1160266,25.23,28.19,25.0,27.62,1160266,0.0,1.0
2020-03-24,26.87,27.99,26.01,26.48,1245102,26.87,27.99,26.01,26.48,1245102,0.0,1.0
2020-03-25,26.92,28.05,26.3,27.01,1527919,26.92,28.05,26.3,27.01,1527919,0.0,1.0
2020-03-26,29.33,29.38,26.77,27.1,1231029,29.33,29.38,26.77,27.1,1231029,0.0,1.0
2020-03-27,29.38,30.24,27.52,28.5,1120910,29.38,30.24,27.52,28.5,1120910,0.0,1.0
2020-03-30,28.88,29.95,27.56,29.4,1170074,28.88,29.95,27.56,29.4,1170074,0.0,1.0
2020-03-31,29.16,29.79,28.272,28.77,938864,29.16,29.79,28.272,28.77,938864,0.0,1.0
2020-04-01,27.46,28.58,26.85,28.37,4170094,27.46,28.58,26.85,28.37,4170094,0.0,1.0
2020-04-02,28.34,29.0,27.23,27.23,2280251,28.34,29.0,27.23,27.23,2280251,0.0,1.0
2020-04-03,29.38,29.94,28.02,28.39,1686348,29.38,29.94,28.02,28.39,1686348,0.0,1.0
2020-04-06,30.55,30.74,29.64,30.02,1231409,30.55,30.74,29.64,30.02,1231409,0.0,1.0
2020-04-07,29.83,31.5228,29.685,31.16,2461573,29.83,31.5228,29.685,31.16,2461573,0.0,1.0
2020-04-08,30.55,30.85,29.94,30.18,1451510,30.55,30.85,29.94,30.18,1451510,0.0,1.0
2020-04-09,30.21,32.44,30.1,31.0,2568874,30.21,32.44,30.1,31.0,2568874,0.0,1.0
2020-04-13,31.92,32.21,30.05,30.08,1335948,31.92,32.21,30.05,30.08,1335948,0.0,1.0
2020-04-14,32.32,32.945,31.18,32.69,1350065,32.32,32.945,31.18,32.69,1350065,0.0,1.0
2020-04-15,30.85,31.88,30.255,31.77,1539860,30.85,31.88,30.255,31.77,1539860,0.0,1.0
2020-04-16,30.81,31.2,30.07,31.12,1239017,30.81,31.2,30.07,31.12,1239017,0.0,1.0
2020-04-17,31.95,32.05,30.72,31.29,1429372,31.95,32.05,30.72,31.29,1429372,0.0,1.0
2020-04-20,32.25,33.18,31.07,31.68,1269413,32.25,33.18,31.07,31.68,1269413,0.0,1.0
2020-04-21,31.34,32.25,31.01,31.75,1052871,31.34,32.25,31.01,31.75,1052871,0.0,1.0
2020-04-22,32.49,32.66,31.85,32.0,2717715,32.49,32.66,31.85,32.0,2717715,0.0,1.0
2020-04-23,33.16,34.04,32.38,32.38,1154453,33.16,34.04,32.38,32.38,1154453,0.0,1.0
2020-04-24,34.61,34.83,32.98,33.26,820025,34.61,34.83,32.98,33.26,820025,0.0,1.0
2020-04-27,36.18,36.68,34.66,34.91,1595456,36.18,36.68,34.66,34.91,1595456,0.0,1.0
2020-04-28,36.85,37.56,36.1,36.73,1579564,36.85,37.56,36.1,36.73,1579564,0.0,1.0
2020-04-29,38.18,38.61,36.63,37.2,1568416,38.18,38.61,36.63,37.2,1568416,0.0,1.0
2020-04-30,37.35,38.17,37.2,37.92,1430843,37.35,38.17,37.2,37.92,1430843,0.0,1.0
2020-05-01,34.88,37.0,34.7,36.73,972473,34.88,37.0,34.7,36.73,972473,0.0,1.0
2020-05-04,35.12,35.5,34.21,34.62,1031870,35.12,35.5,34.21,34.62,1031870,0.0,1.0
2020-05-05,33.81,36.15,33.69,35.75,1632353,33.81,36.15,33.69,35.75,1632353,0.0,1.0
2020-05-06,33.8,34.62,33.48,34.37,1486753,33.8,34.62,33.48,34.37,1486753,0.0,1.0
2020-05-07,36.97,37.22,35.1,36.0,2156939,36.97,37.22,35.1,36.0,2156939,0.0,1.0
2020-05-08,41.23,43.5,40.2717,40.67,5518358,41.23,43.5,40.2717,40.67,5518358,0.0,1.0
2020-05-11,39.62,41.13,39.33,41.13,1819215,39.62,41.13,39.33,41.13,1819215,0.0,1.0
2020-05-12,39.34,40.5101,39.31,39.58,1516440,39.34,40.5101,39.31,39.58,1516440,0.0,1.0
2020-05-13,38.6,39.47,38.0504,38.99,1321786,38.6,39.47,38.0504,38.99,1321786,0.0,1.0
2020-05-14,39.53,39.92,37.43,37.98,1559575,39.53,39.92,37.43,37.98,1559575,0.0,1.0
2020-05-15,40.0,40.55,38.82,39.29,1220753,40.0,40.55,38.82,39.29,1220753,0.0,1.0
2020-05-18,41.86,42.16,40.78,40.8,2513335,41.86,42.16,40.78,40.8,2513335,0.0,1.0
2020-05-19,43.25,44.075,41.52,41.94,2125759,43.25,44.075,41.52,41.94,2125759,0.0,1.0
2020-05-20,44.03,44.94,43.66,44.02,2632028,44.03,44.94,43.66,44.02,2632028,0.0,1.0
2020-05-21,43.36,44.69,43.31,44.19,1125300,43.36,44.69,43.31,44.19,1125300,0.0,1.0
2020-05-22,41.65,43.42,41.31,43.38,2938998,41.65,43.42,41.31,43.38,2938998,0.0,1.0
2020-05-26,42.5,43.86,41.99,42.16,4760382,42.5,43.86,41.99,42.16,4760382,0.0,1.0
2020-05-27,44.72,44.72,42.49,42.72,4756834,44.72,44.72,42.49,42.72,4756834,0.0,1.0
2020-05-28,43.65,44.77,43.35,44.6,1711148,43.65,44.77,43.35,44.6,1711148,0.0,1.0
2020-05-29,43.84,44.75,43.12,43.56,2759919,43.84,44.75,43.12,43.56,2759919,0.0,1.0
2020-06-01,44.43,44.65,43.36,43.65,1267172,44.43,44.65,43.36,43.65,1267172,0.0,1.0
2020-06-02,43.34,44.72,43.04,44.72,2054761,43.34,44.72,43.04,44.72,2054761,0.0,1.0
2020-06-03,44.74,45.55,43.37,43.78,858755,44.74,45.55,43.37,43.78,858755,0.0,1.0
2020-06-04,44.7,45.62,44.2,44.48,948320,44.7,45.62,44.2,44.48,948320,0.0,1.0
2020-06-05,45.72,46.13,45.09,45.63,789511,45.72,46.13,45.09,45.63,789511,0.0,1.0
2020-06-08,45.84,46.44,45.53,45.62,805050,45.84,46.44,45.53,45.62,805050,0.0,1.0
2020-06-09,44.49,45.78,44.46,45.34,953462,44.49,45.78,44.46,45.34,953462,0.0,1.0
2020-06-10,44.11,44.85,43.96,44.6,958758,44.11,44.85,43.96,44.6,958758,0.0,1.0
2020-06-11,41.16,43.23,41.1,42.99,2558407,41.16,43.23,41.1,42.99,2558407,0.0,1.0
2020-06-12,43.24,43.76,42.35,42.35,950155,43.24,43.76,42.35,42.35,950155,0.0,1.0
2020-06-15,43.46,43.75,42.035,42.29,1152434,43.46,43.75,42.035,42.29,1152434,0.0,1.0
2020-06-16,44.53,45.43,44.11,44.78,734031,44.53,45.43,44.11,44.78,734031,0.0,1.0
2020-06-17,44.19,44.97,44.01,44.74,760146,44.19,44.97,44.01,44.74,760146,0.0,1.0
2020-06-18,44.37,44.72,43.83,44.09,512948,44.37,44.72,43.83,44.09,512948,0.0,1.0
2020-06-19,43.05,44.87,42.95,44.87,1200271,43.05,44.87,42.95,44.87,1200271,0.0,1.0
2020-06-22,44.34,44.59,43.31,43.56,837106,44.34,44.59,43.31,43.56,837106,0.0,1.0
2020-06-23,44.12,44.85,43.98,44.71,539373,44.12,44.85,43.98,44.71,539373,0.0,1.0
2020-06-24,43.01,43.88,42.525,43.88,553812,43.01,43.88,42.525,43.88,553812,0.0,1.0
2020-06-25,42.8,42.99,41.98,42.63,856410,42.8,42.99,41.98,42.63,856410,0.0,1.0
2020-06-26,43.4,43.52,42.31,42.8,1263864,43.4,43.52,42.31,42.8,1263864,0.0,1.0
2020-06-29,44.22,44.34,43.01,43.49,905000,44.22,44.34,43.01,43.49,905000,0.0,1.0
2020-06-30,44.98,45.2,43.61,44.03,912500,44.98,45.2,43.61,44.03,912500,0.0,1.0
2020-07-01,44.96,45.28,44.28,44.82,1529200,44.96,45.28,44.28,44.82,1529200,0.0,1.0
2020-07-02,46.72,48.34,46.28,46.7,1404200,46.72,48.34,46.28,46.7,1404200,0.0,1.0
2020-07-06,45.74,47.48,45.63,47.21,1019000,45.74,47.48,45.63,47.21,1019000,0.0,1.0
2020-07-07,45.68,46.61,45.23,45.37,1910300,45.68,46.61,45.23,45.37,1910300,0.0,1.0
2020-07-08,45.47,46.45,45.28,45.69,812100,45.47,46.45,45.28,45.69,812100,0.0,1.0
2020-07-09,45.54,46.27,45.46,45.46,691900,45.54,46.27,45.46,45.46,691900,0.0,1.0
2020-07-10,45.64,45.68,44.68,45.53,735600,45.64,45.68,44.68,45.53,735600,0.0,1.0
2020-07-13,51.64,52.89,47.17,48.22,2421400,51.64,52.89,47.17,48.22,2421400,0.0,1.0
2020-07-14,50.92,51.25,48.51,51.24,1543800,50.92,51.25,48.51,51.24,1543800,0.0,1.0
2020-07-15,50.67,51.56,50.53,51.31,1065300,50.67,51.56,50.53,51.31,1065300,0.0,1.0
2020-07-16,50.73,50.97,50.3,50.6,915000,50.73,50.97,50.3,50.6,915000,0.0,1.0
2020-07-17,50.49,51.06,50.41,50.65,709500,50.49,51.06,50.41,50.65,709500,0.0,1.0
2020-07-20,50.79,51.04,50.3,50.54,838722,50.79,51.04,50.3,50.54,838722,0.0,1.0
2020-07-21,50.02,51.0,49.84,51.0,734701,50.02,51.0,49.84,51.0,734701,0.0,1.0
2020-07-22,50.8,50.89,50.0,50.0,1063735,50.8,50.89,50.0,50.0,1063735,0.0,1.0
2020-07-23,51.68,52.1,50.75,50.89,1259977,51.68,52.1,50.75,50.89,1259977,0.0,1.0
2020-07-24,50.6,51.62,50.26,51.62,1268463,50.6,51.62,50.26,51.62,1268463,0.0,1.0
2020-07-27,50.74,51.22,50.285,50.83,1875254,50.74,51.22,50.285,50.83,1875254,0.0,1.0
2020-07-28,50.19,50.76,50.13,50.33,1157173,50.19,50.76,50.13,50.33,1157173,0.0,1.0
2020-07-29,50.88,51.2,50.39,50.9,983450,50.88,51.2,50.39,50.9,983450,0.0,1.0
2020-07-30,51.07,51.395,49.96,50.51,664978,51.07,51.395,49.96,50.51,664978,0.0,1.0
2020-07-31,51.24,51.25,50.15,50.89,593965,51.24,51.25,50.15,50.89,593965,0.0,1.0
2020-08-03,51.3,51.5,50.69,51.5,544807,51.3,51.5,50.69,51.5,544807,0.0,1.0
2020-08-04,51.94,52.15,50.29,51.0,1160494,51.94,52.15,50.29,51.0,1160494,0.0,1.0
2020-08-05,51.75,51.88,51.02,51.81,1558680,51.75,51.88,51.02,51.81,1558680,0.0,1.0
2020-08-06,52.63,52.8,51.663,51.69,1638445,52.63,52.8,51.663,51.69,1638445,0.0,1.0
2020-08-07,49.98,52.24,48.99,50.01,2726075,49.98,52.24,48.99,50.01,2726075,0.0,1.0
2020-08-10,49.92,50.23,49.66,50.0,1030776,49.92,50.23,49.66,50.0,1030776,0.0,1.0
2020-08-11,49.08,50.46,49.04,50.37,1219270,49.08,50.46,49.04,50.37,1219270,0.0,1.0
2020-08-12,48.16,49.5,46.0,46.65,2137214,48.16,49.5,46.0,46.65,2137214,0.0,1.0
2020-08-13,47.62,48.675,47.35,47.93,1349986,47.62,48.675,47.35,47.93,1349986,0.0,1.0
2020-08-14,47.61,48.2,47.47,47.74,770227,47.61,48.2,47.47,47.74,770227,0.0,1.0
2020-08-17,47.28,47.92,46.94,47.85,1284085,47.28,47.92,46.94,47.85,1284085,0.0,1.0
2020-08-18,47.91,48.3499,47.01,47.41,1172185,47.91,48.3499,47.01,47.41,1172185,0.0,1.0
2020-08-19,47.63,48.2,47.41,47.77,921006,47.63,48.2,47.41,47.77,921006,0.0,1.0
2020-08-20,48.13,48.45,47.03,47.56,1050768,48.13,48.45,47.03,47.56,1050768,0.0,1.0
2020-08-21,49.96,50.48,47.73,48.03,1476227,49.96,50.48,47.73,48.03,1476227,0.0,1.0
2020-08-24,49.8,50.31,49.6,50.2,1249819,49.8,50.31,49.6,50.2,1249819,0.0,1.0
2020-08-25,50.07,50.09,48.9501,49.8,565347,50.07,50.09,48.9501,49.8,565347,0.0,1.0
2020-08-26,49.91,50.52,49.71,49.97,692280,49.91,50.52,49.71,49.97,692280,0.0,1.0
2020-08-27,49.68,50.19,49.26,49.89,525485,49.68,50.19,49.26,49.89,525485,0.0,1.0
2020-08-28,49.52,50.31,43.01,49.74,9659960,49.52,50.31,43.01,49.74,9659960,0.0,1.0
2020-08-31,49.15,50.1,48.88,49.65,1157820,49.15,50.1,48.88,49.65,1157820,0.0,1.0
2020-09-01,49.91,50.31,48.95,49.02,1445452,49.91,50.31,48.95,49.02,1445452,0.0,1.0
2020-09-02,50.0,50.16,49.35,49.54,1873734,50.0,50.16,49.35,49.54,1873734,0.0,1.0
2020-09-03,49.3,49.95,48.7,49.8,1291804,49.3,49.95,48.7,49.8,1291804,0.0,1.0
2020-09-04,49.35,49.465,48.18,49.42,745740,49.35,49.465,48.18,49.42,745740,0.0,1.0
2020-09-08,48.95,49.97,48.37,48.96,993127,48.95,49.97,48.37,48.96,993127,0.0,1.0
2020-09-09,49.74,50.025,48.75,49.0,697345,49.74,50.025,48.75,49.0,697345,0.0,1.0
2020-09-10,49.46,50.11,49.21,49.72,1185677,49.46,50.11,49.21,49.72,1185677,0.0,1.0
2020-09-11,48.8,49.73,48.44,49.65,668048,48.8,49.73,48.44,49.65,668048,0.0,1.0
2020-09-14,48.66,49.42,48.48,49.08,919797,48.66,49.42,48.48,49.08,919797,0.0,1.0
2020-09-15,49.9,50.12,48.32,48.86,1171370,49.9,50.12,48.32,48.86,1171370,0.0,1.0
2020-09-16,49.63,50.36,49.5,50.23,1000896,49.63,50.36,49.5,50.23,1000896,0.0,1.0
2020-09-17,49.41,49.65,48.7,49.08,1001890,49.41,49.65,48.7,49.08,1001890,0.0,1.0
2020-09-18,48.34,49.49,48.02,49.31,1559864,48.34,49.49,48.02,49.31,1559864,0.0,1.0
2020-09-21,47.71,47.94,47.26,47.72,857801,47.71,47.94,47.26,47.72,857801,0.0,1.0
2020-09-22,48.5,48.55,47.62,47.67,1143443,48.5,48.55,47.62,47.67,1143443,0.0,1.0
2020-09-23,46.95,48.93,46.79,48.48,766350,46.95,48.93,46.79,48.48,766350,0.0,1.0
2020-09-24,47.84,48.405,46.57,47.0,705279,47.84,48.405,46.57,47.0,705279,0.0,1.0
2020-09-25,47.84,48.02,47.18,47.72,610747,47.84,48.02,47.18,47.72,610747,0.0,1.0
2020-09-28,47.41,48.54,47.05,48.52,1041042,47.41,48.54,47.05,48.52,1041042,0.0,1.0
2020-09-29,46.11,47.67,46.085,47.63,1368013,46.11,47.67,46.085,47.63,1368013,0.0,1.0
2020-09-30,46.65,47.09,46.08,46.08,978010,46.65,47.09,46.08,46.08,978010,0.0,1.0
2020-10-01,47.89,48.0,46.63,46.75,756258,47.89,48.0,46.63,46.75,756258,0.0,1.0
2020-10-02,49.2,49.68,47.465,47.63,894209,49.2,49.68,47.465,47.63,894209,0.0,1.0
2020-10-05,50.19,50.295,49.26,49.53,813642,50.19,50.295,49.26,49.53,813642,0.0,1.0
2020-10-06,50.26,50.975,49.79,50.2,685336,50.26,50.975,49.79,50.2,685336,0.0,1.0
2020-10-07,50.52,51.585,50.29,50.73,761269,50.52,51.585,50.29,50.73,761269,0.0,1.0
2020-10-08,50.87,51.36,50.0,50.66,725447,50.87,51.36,50.0,50.66,725447,0.0,1.0
2020-10-09,51.35,51.48,50.82,51.1,452196,51.35,51.48,50.82,51.1,452196,0.0,1.0
2020-10-12,49.84,51.27,49.65,51.27,697345,49.84,51.27,49.65,51.27,697345,0.0,1.0
2020-10-13,49.69,49.83,48.43,49.5,823334,49.69,49.83,48.43,49.5,823334,0.0,1.0
2020-10-14,49.72,50.5,49.56,49.69,580081,49.72,50.5,49.56,49.69,580081,0.0,1.0
2020-10-15,48.91,49.89,48.89,49.01,1032688,48.91,49.89,48.89,49.01,1032688,0.0,1.0
2020-10-16,48.14,49.22,48.01,48.91,836235,48.14,49.22,48.01,48.91,836235,0.0,1.0
2020-10-19,47.9,48.75,47.85,48.45,668507,47.9,48.75,47.85,48.45,668507,0.0,1.0
2020-10-20,47.68,48.64,47.45,48.41,777104,47.68,48.64,47.45,48.41,777104,0.0,1.0
2020-10-21,47.76,48.45,47.56,47.68,927253,47.76,48.45,47.56,47.68,927253,0.0,1.0
2020-10-22,48.21,48.87,47.825,47.99,479598,48.21,48.87,47.825,47.99,479598,0.0,1.0
2020-10-23,48.91,49.08,48.07,48.4,506757,48.91,49.08,48.07,48.4,506757,0.0,1.0
2020-10-26,48.92,48.99,48.0,48.73,627706,48.92,48.99,48.0,48.73,627706,0.0,1.0
2020-10-27,47.68,49.14,47.68,49.07,599119,47.68,49.14,47.68,49.07,599119,0.0,1.0
2020-10-28,47.15,47.36,46.06,47.25,831717,47.15,47.36,46.06,47.25,831717,0.0,1.0
2020-10-29,47.38,47.59,46.39,46.96,623641,47.38,47.59,46.39,46.96,623641,0.0,1.0
2020-10-30,45.14,47.395,44.66,46.94,1256001,45.14,47.395,44.66,46.94,1256001,0.0,1.0
2020-11-02,45.53,46.49,44.2,45.78,1033867,45.53,46.49,44.2,45.78,1033867,0.0,1.0
2020-11-03,46.39,47.1,45.65,46.1,779544,46.39,47.1,45.65,46.1,779544,0.0,1.0
2020-11-04,47.48,48.23,46.46,46.95,793996,47.48,48.23,46.46,46.95,793996,0.0,1.0
2020-11-05,48.98,49.6,47.71,47.78,1290192,48.98,49.6,47.71,47.78,1290192,0.0,1.0
2020-11-06,48.49,50.095,45.47,50.0,1453130,48.49,50.095,45.47,50.0,1453130,0.0,1.0
2020-11-09,44.39,49.87,44.39,49.83,1975299,44.39,49.87,44.39,49.83,1975299,0.0,1.0
2020-11-10,44.64,45.62,44.11,44.75,1357681,44.64,45.62,44.11,44.75,1357681,0.0,1.0
2020-11-11,46.52,47.31,45.13,45.63,2374588,46.52,47.31,45.13,45.63,2374588,0.0,1.0
2020-11-12,45.82,46.59,45.11,46.36,1155480,45.82,46.59,45.11,46.36,1155480,0.0,1.0
2020-11-13,46.14,46.99,45.73,45.73,835423,46.14,46.99,45.73,45.73,835423,0.0,1.0
2020-11-16,47.23,47.45,46.19,46.49,1367226,47.23,47.45,46.19,46.49,1367226,0.0,1.0
2020-11-17,47.72,48.26,46.01,46.61,1155287,47.72,48.26,46.01,46.61,1155287,0.0,1.0
2020-11-18,46.94,48.17,46.52,48.17,1475246,46.94,48.17,46.52,48.17,1475246,0.0,1.0
2020-11-19,48.03,48.25,46.63,46.85,987368,48.03,48.25,46.63,46.85,987368,0.0,1.0
2020-11-20,48.16,48.49,47.42,47.94,939444,48.16,48.49,47.42,47.94,939444,0.0,1.0
2020-11-23,48.83,49.07,48.18,48.41,919900,48.83,49.07,48.18,48.41,919900,0.0,1.0
2020-11-24,49.1,49.33,47.71,48.86,880289,49.1,49.33,47.71,48.86,880289,0.0,1.0
2020-11-25,48.93,49.27,48.34,48.79,536502,48.93,49.27,48.34,48.79,536502,0.0,1.0
2020-11-27,49.21,49.44,48.55,49.01,185282,49.21,49.44,48.55,49.01,185282,0.0,1.0
2020-11-30,47.91,49.2,47.86,48.94,944488,47.91,49.2,47.86,48.94,944488,0.0,1.0
2020-12-01,48.18,48.98,47.48,48.22,753361,48.18,48.98,47.48,48.22,753361,0.0,1.0
2020-12-02,48.65,49.0,47.73,47.85,721661,48.65,49.0,47.73,47.85,721661,0.0,1.0
2020-12-03,49.72,49.88,48.645,48.71,671216,49.72,49.88,48.645,48.71,671216,0.0,1.0
2020-12-04,49.92,50.36,49.52,49.88,948746,49.92,50.36,49.52,49.88,948746,0.0,1.0
2020-12-07,49.91,50.36,49.2,49.71,1077593,49.91,50.36,49.2,49.71,1077593,0.0,1.0
2020-12-08,49.39,50.09,49.141,49.41,898983,49.39,50.09,49.141,49.41,898983,0.0,1.0
2020-12-09,49.81,50.31,49.2,49.64,638533,49.81,50.31,49.2,49.64,638533,0.0,1.0
2020-12-10,49.6,49.78,49.3,49.4,961014,49.6,49.78,49.3,49.4,961014,0.0,1.0
2020-12-11,48.83,49.55,48.41,49.45,689593,48.83,49.55,48.41,49.45,689593,0.0,1.0
2020-12-14,47.96,49.42,47.8,49.34,651145,47.96,49.42,47.8,49.34,651145,0.0,1.0
2020-12-15,47.38,48.45,47.38,48.29,731642,47.38,48.45,47.38,48.29,731642,0.0,1.0
2020-12-16,48.16,48.65,47.38,47.78,889774,48.16,48.65,47.38,47.78,889774,0.0,1.0
2020-12-17,48.46,48.96,48.18,48.31,1099815,48.46,48.96,48.18,48.31,1099815,0.0,1.0
2020-12-18,48.38,48.99,48.16,48.35,1120588,48.38,48.99,48.16,48.35,1120588,0.0,1.0
2020-12-21,47.74,48.15,47.2,47.86,761945,47.74,48.15,47.2,47.86,761945,0.0,1.0
2020-12-22,47.4,48.0,46.82,47.81,1171871,47.4,48.0,46.82,47.81,1171871,0.0,1.0
2020-12-23,48.5,48.82,47.55,47.55,1122026,48.5,48.82,47.55,47.55,1122026,0.0,1.0
2020-12-24,48.44,48.98,48.11,48.98,212593,48.44,48.98,48.11,48.98,212593,0.0,1.0
2020-12-28,47.99,48.92,47.83,48.65,584121,47.99,48.92,47.83,48.65,584121,0.0,1.0
2020-12-29,48.09,48.3,47.685,48.16,664354,48.09,48.3,47.685,48.16,664354,0.0,1.0
2020-12-30,47.79,48.61,47.42,48.3,288699,47.79,48.61,47.42,48.3,288699,0.0,1.0
2020-12-31,48.05,48.11,47.48,47.71,368286,48.05,48.11,47.48,47.71,368286,0.0,1.0
2021-01-04,49.89,49.95,46.77,46.77,1956183,49.89,49.95,46.77,46.77,1956183,0.0,1.0
2021-01-05,52.43,52.7,49.41,49.81,2224383,52.43,52.7,49.41,49.81,2224383,0.0,1.0
2021-01-06,53.8,54.24,52.4,52.42,1251847,53.8,54.24,52.4,52.42,1251847,0.0,1.0
2021-01-07,52.58,54.4,52.36,53.95,677659,52.58,54.4,52.36,53.95,677659,0.0,1.0
2021-01-08,51.32,52.9,50.58,52.87,1198149,51.32,52.9,50.58,52.87,1198149,0.0,1.0
2021-01-11,51.1,51.58,50.6374,50.72,842678,51.1,51.58,50.6374,50.72,842678,0.0,1.0
2021-01-12,50.28,51.44,50.04,51.03,648289,50.28,51.44,50.04,51.03,648289,0.0,1.0
2021-01-13,50.1,51.0,49.915,50.72,491417,50.1,51.0,49.915,50.72,491417,0.0,1.0
2021-01-14,50.19,50.91,50.06,50.41,446070,50.19,50.91,50.06,50.41,446070,0.0,1.0
2021-01-15,50.19,50.53,49.7,50.34,651489,50.19,50.53,49.7,50.34,651489,0.0,1.0
2021-01-19,51.39,51.805,50.37,50.67,855006,51.39,51.805,50.37,50.67,855006,0.0,1.0
2021-01-20,51.03,51.77,50.77,51.5,406187,51.03,51.77,50.77,51.5,406187,0.0,1.0
2021-01-21,50.56,51.39,50.4,51.16,451202,50.56,51.39,50.4,51.16,451202,0.0,1.0
2021-01-22,49.66,50.42,49.6,50.25,461374,49.66,50.42,49.6,50.25,461374,0.0,1.0
2021-01-25,49.73,51.6,49.15,49.6,900164,49.73,51.6,49.15,49.6,900164,0.0,1.0
2021-01-26,50.04,50.195,48.72,49.79,490263,50.04,50.195,48.72,49.79,490263,0.0,1.0
2021-01-27,48.68,49.86,48.295,49.46,969010,48.68,49.86,48.295,49.46,969010,0.0,1.0
2021-01-28,51.61,52.22,48.9,49.0,1479149,51.61,52.22,48.9,49.0,1479149,0.0,1.0
2021-01-29,50.96,51.85,50.74,51.6,960620,50.96,51.85,50.74,51.6,960620,0.0,1.0
2021-02-01,51.06,51.58,50.34,51.5,720981,51.06,51.58,50.34,51.5,720981,0.0,1.0
2021-02-02,53.1,53.59,51.09,51.5,1437635,53.1,53.59,51.09,51.5,1437635,0.0,1.0
2021-02-03,54.3,54.41,53.33,53.89,831082,54.3,54.41,53.33,53.89,831082,0.0,1.0
2021-02-04,54.57,54.8,53.96,54.41,753625,54.57,54.8,53.96,54.41,753625,0.0,1.0
2021-02-05,53.85,55.1,53.71,54.77,1042153,53.85,55.1,53.71,54.77,1042153,0.0,1.0
2021-02-08,55.83,56.0,53.775,53.84,1860067,55.83,56.0,53.775,53.84,1860067,0.0,1.0
2021-02-09,56.64,56.66,54.54,55.0,1057230,56.64,56.66,54.54,55.0,1057230,0.0,1.0
2021-02-10,58.2,59.0,56.21,56.99,1739270,58.2,59.0,56.21,56.99,1739270,0.0,1.0
2021-02-11,56.66,58.31,56.1,58.05,1041842,56.66,58.31,56.1,58.05,1041842,0.0,1.0
2021-02-12,55.61,56.53,55.055,56.44,427580,55.61,56.53,55.055,56.44,427580,0.0,1.0
2021-02-16,55.64,56.44,55.12,55.61,668271,55.64,56.44,55.12,55.61,668271,0.0,1.0
2021-02-17,55.49,56.55,55.04,55.81,1188256,55.49,56.55,55.04,55.81,1188256,0.0,1.0
2021-02-18,49.81,52.76,47.5,52.69,4891223,49.81,52.76,47.5,52.69,4891223,0.0,1.0
2021-02-19,48.33,50.59,48.14,50.06,2628175,48.33,50.59,48.14,50.06,2628175,0.0,1.0
2021-02-22,45.28,48.1699,45.11,48.02,2121361,45.28,48.1699,45.11,48.02,2121361,0.0,1.0
2021-02-23,45.54,45.975,43.225,45.0,2275835,45.54,45.975,43.225,45.0,2275835,0.0,1.0
2021-02-24,45.42,45.85,44.8426,45.29,1456999,45.42,45.85,44.8426,45.29,1456999,0.0,1.0
2021-02-25,44.78,45.52,44.0,45.44,1059441,44.78,45.52,44.0,45.44,1059441,0.0,1.0
2021-02-26,44.98,45.2,44.06,44.7,1332172,44.98,45.2,44.06,44.7,1332172,0.0,1.0
2021-03-01,45.42,45.83,44.75,45.5,788480,45.42,45.83,44.75,45.5,788480,0.0,1.0
2021-03-02,46.52,46.95,45.5,45.53,1000020,46.52,46.95,45.5,45.53,1000020,0.0,1.0
2021-03-03,46.26,47.44,46.13,46.76,854129,46.26,47.44,46.13,46.76,854129,0.0,1.0
2021-03-04,45.82,46.86,45.33,46.0,1082197,45.82,46.86,45.33,46.0,1082197,0.0,1.0
2021-03-05,47.48,47.59,45.25,46.3,1148539,47.48,47.59,45.25,46.3,1148539,0.0,1.0
2021-03-08,47.27,47.76,46.77,47.29,1232260,47.27,47.76,46.77,47.29,1232260,0.0,1.0
2021-03-09,46.52,47.98,46.13,47.85,1304060,46.52,47.98,46.13,47.85,1304060,0.0,1.0
2021-03-10,46.67,47.31,46.07,46.76,1585944,46.67,47.31,46.07,46.76,1585944,0.0,1.0
2021-03-11,47.09,47.29,46.32,46.99,1224952,47.09,47.29,46.32,46.99,1224952,0.0,1.0
2021-03-12,47.21,47.53,46.59,46.81,614699,47.21,47.53,46.59,46.81,614699,0.0,1.0
2021-03-15,47.35,47.49,46.28,47.01,831876,47.35,47.49,46.28,47.01,831876,0.0,1.0
2021-03-16,46.61,47.54,45.45,47.54,1676997,46.61,47.54,45.45,47.54,1676997,0.0,1.0
2021-03-17,46.4,46.94,45.99,46.39,1046425,46.4,46.94,45.99,46.39,1046425,0.0,1.0
2021-03-18,45.4,46.13,45.14,46.13,1475556,45.4,46.13,45.14,46.13,1475556,0.0,1.0
2021-03-19,45.79,46.89,45.5,45.69,2900827,45.79,46.89,45.5,45.69,2900827,0.0,1.0
2021-03-22,46.3,46.79,44.75,45.95,987775,46.3,46.79,44.75,45.95,987775,0.0,1.0
2021-03-23,45.51,46.65,45.453,46.12,873073,45.51,46.65,45.453,46.12,873073,0.0,1.0
2021-03-24,44.03,45.92,44.0,45.54,818756,44.03,45.92,44.0,45.54,818756,0.0,1.0
2021-03-25,44.95,45.04,44.0,44.07,628383,44.95,45.04,44.0,44.07,628383,0.0,1.0
2021-03-26,44.9,45.63,44.13,44.89,733331,44.9,45.63,44.13,44.89,733331,0.0,1.0
2021-03-29,44.8,45.14,44.0,44.61,721979,44.8,45.14,44.0,44.61,721979,0.0,1.0
2021-03-30,45.28,45.38,44.55,44.79,513647,45.28,45.38,44.55,44.79,513647,0.0,1.0
2021-03-31,44.36,45.5,44.33,45.5,1003716,44.36,45.5,44.33,45.5,1003716,0.0,1.0
2021-04-01,45.28,45.8291,44.39,44.57,765939,45.28,45.8291,44.39,44.57,765939,0.0,1.0
2021-04-05,45.27,45.81,44.64,45.6,459771,45.27,45.81,44.64,45.6,459771,0.0,1.0
2021-04-06,45.06,45.71,44.9,45.13,651062,45.06,45.71,44.9,45.13,651062,0.0,1.0
2021-04-07,45.17,45.3,44.6,45.07,436649,45.17,45.3,44.6,45.07,436649,0.0,1.0
2021-04-08,44.68,45.37,44.44,45.29,827522,44.68,45.37,44.44,45.29,827522,0.0,1.0
2021-04-09,44.87,44.98,43.915,44.57,848665,44.87,44.98,43.915,44.57,848665,0.0,1.0
2021-04-12,45.64,46.2,44.86,44.96,634303,45.64,46.2,44.86,44.96,634303,0.0,1.0
2021-04-13,45.3,45.89,45.06,45.33,540934,45.3,45.89,45.06,45.33,540934,0.0,1.0
2021-04-14,45.74,45.97,45.1,45.1,565990,45.74,45.97,45.1,45.1,565990,0.0,1.0
2021-04-15,45.93,46.38,45.74,46.01,560188,45.93,46.38,45.74,46.01,560188,0.0,1.0
2021-04-16,45.75,46.09,45.004,46.09,638064,45.75,46.09,45.004,46.09,638064,0.0,1.0
2021-04-19,46.54,46.6303,45.715,46.11,610299,46.54,46.6303,45.715,46.11,610299,0.0,1.0
2021-04-20,46.97,47.15,46.06,46.45,646893,46.97,47.15,46.06,46.45,646893,0.0,1.0
2021-04-21,47.15,47.33,46.69,47.08,503867,47.15,47.33,46.69,47.08,503867,0.0,1.0
2021-04-22,46.24,47.19,46.175,47.08,420263,46.24,47.19,46.175,47.08,420263,0.0,1.0
2021-04-23,46.64,46.7,46.078,46.24,479368,46.64,46.7,46.078,46.24,479368,0.0,1.0
2021-04-26,46.64,47.0,46.37,46.82,559234,46.64,47.0,46.37,46.82,559234,0.0,1.0
2021-04-27,46.78,47.28,46.38,46.71,710916,46.78,47.28,46.38,46.71,710916,0.0,1.0
2021-04-28,45.62,47.03,45.28,46.81,863420,45.62,47.03,45.28,46.81,863420,0.0,1.0
2021-04-29,45.91,46.08,45.44,46.08,539395,45.91,46.08,45.44,46.08,539395,0.0,1.0
2021-04-30,45.77,46.12,45.45,46.03,694523,45.77,46.12,45.45,46.03,694523,0.0,1.0
2021-05-03,45.99,46.355,45.44,45.73,909257,45.99,46.355,45.44,45.73,909257,0.0,1.0
2021-05-04,44.88,45.835,44.565,45.77,1699219,44.88,45.835,44.565,45.77,1699219,0.0,1.0
2021-05-05,47.48,48.76,46.69,46.87,4725300,47.48,48.76,46.69,46.87,4725300,0.0,1.0
2021-05-06,49.63,49.78,46.61,47.46,2643041,49.63,49.78,46.61,47.46,2643041,0.0,1.0
2021-05-07,50.17,50.52,49.19,49.41,1425566,50.17,50.52,49.19,49.41,1425566,0.0,1.0
2021-05-10,50.3,51.86,50.3,50.46,1946171,50.3,51.86,50.3,50.46,1946171,0.0,1.0
2021-05-11,51.13,51.5573,49.76,49.99,1355581,51.13,51.5573,49.76,49.99,1355581,0.0,1.0
2021-05-12,48.97,51.475,48.72,51.0,1201701,48.97,51.475,48.72,51.0,1201701,0.0,1.0
2021-05-13,49.49,49.85,48.41,49.32,582353,49.49,49.85,48.41,49.32,582353,0.0,1.0
2021-05-14,49.86,50.17,49.22,50.0,637095,49.86,50.17,49.22,50.0,637095,0.0,1.0
2021-05-17,50.04,50.745,49.87,49.88,651726,50.04,50.745,49.87,49.88,651726,0.0,1.0
2021-05-18,49.86,50.64,49.71,49.98,656824,49.86,50.64,49.71,49.98,656824,0.0,1.0
2021-05-19,49.9,49.93,48.99,49.48,575921,49.9,49.93,48.99,49.48,575921,0.0,1.0
2021-05-20,50.79,51.02,49.61,49.95,592538,50.79,51.02,49.61,49.95,592538,0.0,1.0
2021-05-21,50.79,51.45,50.75,50.78,617958,50.79,51.45,50.75,50.78,617958,0.0,1.0
2021-05-24,52.03,52.34,50.81,51.0,824272,52.03,52.34,50.81,51.0,824272,0.0,1.0
2021-05-25,52.24,52.46,51.16,52.07,937923,52.24,52.46,51.16,52.07,937923,0.0,1.0
2021-05-26,52.66,52.887,51.62,52.06,639278,52.66,52.887,51.62,52.06,639278,0.0,1.0
2021-05-27,52.73,52.9,51.86,52.21,848428,52.73,52.9,51.86,52.21,848428,0.0,1.0
2021-05-28,52.57,53.295,52.55,52.97,671462,52.57,53.295,52.55,52.97,671462,0.0,1.0
2021-06-01,53.59,54.29,52.78,53.07,842023,53.59,54.29,52.78,53.07,842023,0.0,1.0
2021-06-02,53.85,54.24,53.4,53.51,742830,53.85,54.24,53.4,53.51,742830,0.0,1.0
2021-06-03,54.29,54.45,53.55,53.63,658729,54.29,54.45,53.55,53.63,658729,0.0,1.0
2021-06-04,55.49,55.71,54.16,54.44,1625418,55.49,55.71,54.16,54.44,1625418,0.0,1.0
2021-06-07,55.29,55.78,54.47,55.39,1354918,55.29,55.78,54.47,55.39,1354918,0.0,1.0
2021-06-08,55.24,55.66,54.98,55.3,1673589,55.24,55.66,54.98,55.3,1673589,0.0,1.0
2021-06-09,54.99,55.7,54.71,55.0,1069984,54.99,55.7,54.71,55.0,1069984,0.0,1.0
2021-06-10,54.56,55.195,54.54,55.18,798706,54.56,55.195,54.54,55.18,798706,0.0,1.0
2021-06-11,53.8,54.72,53.7,54.72,669322,53.8,54.72,53.7,54.72,669322,0.0,1.0
2021-06-14,51.59,53.77,51.33,53.69,1240340,51.59,53.77,51.33,53.69,1240340,0.0,1.0
2021-06-15,51.94,52.16,51.29,51.66,866546,51.94,52.16,51.29,51.66,866546,0.0,1.0
2021-06-16,52.29,52.435,51.59,51.93,906044,52.29,52.435,51.59,51.93,906044,0.0,1.0
2021-06-17,51.37,52.39,50.79,52.29,898040,51.37,52.39,50.79,52.29,898040,0.0,1.0
2021-06-18,50.79,51.55,50.45,51.11,1121898,50.79,51.55,50.45,51.11,1121898,0.0,1.0
2021-06-21,51.18,51.33,50.61,50.93,747851,51.18,51.33,50.61,50.93,747851,0.0,1.0
2021-06-22,51.75,51.82,51.01,51.33,1038672,51.75,51.82,51.01,51.33,1038672,0.0,1.0
2021-06-23,52.4,52.88,51.46,51.79,844667,52.4,52.88,51.46,51.79,844667,0.0,1.0
2021-06-24,51.68,52.46,51.305,52.4,656996,51.68,52.46,51.305,52.4,656996,0.0,1.0
2021-06-25,53.03,53.34,51.75,51.75,1864472,53.03,53.34,51.75,51.75,1864472,0.0,1.0
2021-06-28,53.54,54.225,52.68,53.01,1262591,53.54,54.225,52.68,53.01,1262591,0.0,1.0
2021-06-29,53.15,55.38,53.0,54.89,1125058,53.15,55.38,53.0,54.89,1125058,0.0,1.0
2021-06-30,52.73,53.09,52.27,52.81,900761,52.73,53.09,52.27,52.81,900761,0.0,1.0
2021-07-01,52.87,53.35,52.42,52.88,578286,52.87,53.35,52.42,52.88,578286,0.0,1.0
2021-07-02,53.17,53.46,52.4,52.83,584195,53.17,53.46,52.4,52.83,584195,0.0,1.0
2021-07-06,52.91,53.53,52.7,53.18,1057459,52.91,53.53,52.7,53.18,1057459,0.0,1.0
2021-07-07,52.91,53.35,52.51,52.71,505967,52.91,53.35,52.51,52.71,505967,0.0,1.0
2021-07-08,52.47,52.77,51.49,52.16,805185,52.47,52.77,51.49,52.16,805185,0.0,1.0
2021-07-09,52.92,53.13,52.51,52.66,563131,52.92,53.13,52.51,52.66,563131,0.0,1.0
2021-07-12,52.21,52.98,52.07,52.79,646014,52.21,52.98,52.07,52.79,646014,0.0,1.0
2021-07-13,51.5,52.15,51.43,52.12,664073,51.5,52.15,51.43,52.12,664073,0.0,1.0
2021-07-14,51.45,51.98,51.35,51.48,446815,51.45,51.98,51.35,51.48,446815,0.0,1.0
2021-07-15,50.97,51.465,50.52,51.44,707105,50.97,51.465,50.52,51.44,707105,0.0,1.0
2021-07-16,51.29,51.71,51.155,51.33,532300,51.29,51.71,51.155,51.33,532300,0.0,1.0
2021-07-19,50.61,51.78,50.15,50.57,674320,50.61,51.78,50.15,50.57,674320,0.0,1.0
2021-07-20,51.81,52.1,50.56,50.65,688632,51.81,52.1,50.56,50.65,688632,0.0,1.0
2021-07-21,51.45,52.4299,51.44,51.95,290354,51.45,52.4299,51.44,51.95,290354,0.0,1.0
2021-07-22,50.89,51.46,50.72,51.38,410896,50.89,51.46,50.72,51.38,410896,0.0,1.0
2021-07-23,51.85,51.9,50.75,51.12,352456,51.85,51.9,50.75,51.12,352456,0.0,1.0
2021-07-26,52.36,52.41,51.38,51.83,314326,52.36,52.41,51.38,51.83,314326,0.0,1.0
2021-07-27,51.05,52.06,50.87,52.03,887488,51.05,52.06,50.87,52.03,887488,0.0,1.0
2021-07-28,51.86,52.23,50.93,51.14,396695,51.86,52.23,50.93,51.14,396695,0.0,1.0
2021-07-29,51.68,52.55,51.62,52.1,350338,51.68,52.55,51.62,52.1,350338,0.0,1.0
2021-07-30,50.94,52.01,50.81,51.63,497523,50.94,52.01,50.81,51.63,497523,0.0,1.0
2021-08-02,50.53,51.72,50.35,51.0,605325,50.53,51.72,50.35,51.0,605325,0.0,1.0
2021-08-03,50.77,50.96,50.1,50.47,671782,50.77,50.96,50.1,50.47,671782,0.0,1.0
2021-08-04,47.66,50.65,47.51,49.85,1396916,47.66,50.65,47.51,49.85,1396916,0.0,1.0
2021-08-05,47.58,48.52,47.36,48.04,847562,47.58,48.52,47.36,48.04,847562,0.0,1.0
2021-08-06,47.91,47.95,47.19,47.73,604121,47.91,47.95,47.19,47.73,604121,0.0,1.0
2021-08-09,47.7,48.66,47.51,48.2,635287,47.7,48.66,47.51,48.2,635287,0.0,1.0
2021-08-10,48.22,48.9699,47.81,48.92,971019,48.22,48.9699,47.81,48.92,971019,0.0,1.0
2021-08-11,48.7,48.815,47.71,48.12,630377,48.7,48.815,47.71,48.12,630377,0.0,1.0
2021-08-12,49.01,49.15,48.3,48.69,504231,49.01,49.15,48.3,48.69,504231,0.0,1.0
2021-08-13,49.33,49.37,48.57,48.87,360548,49.33,49.37,48.57,48.87,360548,0.0,1.0
2021-08-16,48.5,49.2,48.48,49.2,429065,48.5,49.2,48.48,49.2,429065,0.0,1.0
2021-08-17,48.29,48.41,48.01,48.1,400551,48.29,48.41,48.01,48.1,400551,0.0,1.0
2021-08-18,47.81,49.46,47.78,49.09,678864,47.81,49.46,47.78,49.09,678864,0.0,1.0
2021-08-19,48.28,48.42,47.1,47.5,551879,48.28,48.42,47.1,47.5,551879,0.0,1.0
2021-08-20,48.99,49.22,48.17,48.25,1005017,48.99,49.22,48.17,48.25,1005017,0.0,1.0
2021-08-23,49.64,49.83,48.65,49.16,973316,49.64,49.83,48.65,49.16,973316,0.0,1.0
2021-08-24,49.75,49.95,49.39,49.65,766038,49.75,49.95,49.39,49.65,766038,0.0,1.0
2021-08-25,50.57,50.8,49.65,49.65,1133438,50.57,50.8,49.65,49.65,1133438,0.0,1.0
2021-08-26,51.54,51.91,50.4,50.58,1126720,51.54,51.91,50.4,50.58,1126720,0.0,1.0
2021-08-27,52.0,52.25,51.57,51.6,820371,52.0,52.25,51.57,51.6,820371,0.0,1.0
2021-08-30,51.18,52.05,50.99,52.0,743432,51.18,52.05,50.99,52.0,743432,0.0,1.0
2021-08-31,51.34,51.43,50.89,51.04,692633,51.34,51.43,50.89,51.04,692633,0.0,1.0
2021-09-01,51.77,51.79,51.0,51.42,526876,51.77,51.79,51.0,51.42,526876,0.0,1.0
2021-09-02,51.98,52.14,51.59,51.91,500360,51.98,52.14,51.59,51.91,500360,0.0,1.0
2021-09-03,52.83,52.85,51.58,51.92,417527,52.83,52.85,51.58,51.92,417527,0.0,1.0
2021-09-07,53.58,53.89,52.58,52.83,807595,53.58,53.89,52.58,52.83,807595,0.0,1.0
2021-09-08,54.01,54.39,53.125,53.3,1394267,54.01,54.39,53.125,53.3,1394267,0.0,1.0
2021-09-09,52.57,54.45,52.42,54.13,1491195,52.57,54.45,52.42,54.13,1491195,0.0,1.0
2021-09-10,53.49,54.105,52.25,52.46,688796,53.49,54.105,52.25,52.46,688796,0.0,1.0
2021-09-13,54.24,54.38,53.75,54.01,1045654,54.24,54.38,53.75,54.01,1045654,0.0,1.0
2021-09-14,42.78,49.09,42.5,48.1,10010242,42.78,49.09,42.5,48.1,10010242,0.0,1.0
2021-09-15,42.33,44.15,41.31,42.568,4664882,42.33,44.15,41.31,42.568,4664882,0.0,1.0
2021-09-16,42.8,43.44,41.99,42.13,2046282,42.8,43.44,41.99,42.13,2046282,0.0,1.0
2021-09-17,44.39,44.95,42.33,42.51,3403004,44.39,44.95,42.33,42.51,3403004,0.0,1.0
2021-09-20,44.14,44.74,43.18,43.44,2028387,44.14,44.74,43.18,43.44,2028387,0.0,1.0
2021-09-21,44.13,45.2,43.66,44.91,2202410,44.13,45.2,43.66,44.91,2202410,0.0,1.0
2021-09-22,43.78,44.8,43.52,44.03,1582212,43.78,44.8,43.52,44.03,1582212,0.0,1.0
2021-09-23,43.52,44.8,43.42,43.94,1480890,43.52,44.8,43.42,43.94,1480890,0.0,1.0
2021-09-24,43.92,43.95,43.25,43.68,1699823,43.92,43.95,43.25,43.68,1699823,0.0,1.0
2021-09-27,44.05,45.275,43.8343,43.9,1373085,44.05,45.275,43.8343,43.9,1373085,0.0,1.0
2021-09-28,43.77,44.22,43.47,43.95,1020762,43.77,44.22,43.47,43.95,1020762,0.0,1.0
2021-09-29,43.94,44.86,43.56,43.76,1028678,43.94,44.86,43.56,43.76,1028678,0.0,1.0
2021-09-30,42.38,44.1,42.36,43.94,1334683,42.38,44.1,42.36,43.94,1334683,0.0,1.0
2021-10-01,43.3,43.51,42.475,42.54,774882,43.3,43.51,42.475,42.54,774882,0.0,1.0
2021-10-04,42.69,43.45,42.57,43.0,1257993,42.69,43.45,42.57,43.0,1257993,0.0,1.0
2021-10-05,43.1,43.475,42.44,42.63,1113072,43.1,43.475,42.44,42.63,1113072,0.0,1.0
2021-10-06,42.62,43.01,42.03,42.91,897417,42.62,43.01,42.03,42.91,897417,0.0,1.0
2021-10-07,43.33,43.81,42.76,42.76,877823,43.33,43.81,42.76,42.76,877823,0.0,1.0
2021-10-08,43.03,43.55,42.97,43.39,335281,43.03,43.55,42.97,43.39,335281,0.0,1.0
2021-10-11,43.22,43.67,42.69,43.17,459259,43.22,43.67,42.69,43.17,459259,0.0,1.0
2021-10-12,42.99,43.78,42.775,43.41,302997,42.99,43.78,42.775,43.41,302997,0.0,1.0
2021-10-13,43.29,43.39,42.84,43.13,361734,43.29,43.39,42.84,43.13,361734,0.0,1.0
2021-10-14,43.65,43.76,43.39,43.71,357569,43.65,43.76,43.39,43.71,357569,0.0,1.0
2021-10-15,43.49,44.08,43.43,43.69,405461,43.49,44.08,43.43,43.69,405461,0.0,1.0
2021-10-18,43.97,44.08,43.19,43.49,848450,43.97,44.08,43.19,43.49,848450,0.0,1.0
2021-10-19,44.67,44.69,43.63,44.19,1047267,44.67,44.69,43.63,44.19,1047267,0.0,1.0
2021-10-20,45.49,45.98,44.768,44.79,821914,45.49,45.98,44.768,44.79,821914,0.0,1.0
2021-10-21,46.02,46.63,45.54,45.57,931084,46.02,46.63,45.54,45.57,931084,0.0,1.0
2021-10-22,47.26,47.57,45.865,46.01,776374,47.26,47.57,45.865,46.01,776374,0.0,1.0
2021-10-25,47.47,47.86,46.685,47.47,703929,47.47,47.86,46.685,47.47,703929,0.0,1.0
2021-10-26,46.61,47.83,46.49,47.59,656597,46.61,47.83,46.49,47.59,656597,0.0,1.0
2021-10-27,45.21,46.84,45.19,46.61,767447,45.21,46.84,45.19,46.61,767447,0.0,1.0
2021-10-28,46.27,46.335,45.24,45.24,1036819,46.27,46.335,45.24,45.24,1036819,0.0,1.0
2021-10-29,46.4,46.8,46.07,46.11,1032846,46.4,46.8,46.07,46.11,1032846,0.0,1.0
2021-11-01,45.63,47.09,45.29,46.52,1221195,45.63,47.09,45.29,46.52,1221195,0.0,1.0
2021-11-02,44.46,45.85,44.155,45.63,1195863,44.46,45.85,44.155,45.63,1195863,0.0,1.0
2021-11-03,43.95,45.52,43.03,44.95,1359796,43.95,45.52,43.03,44.95,1359796,0.0,1.0
2021-11-04,43.32,44.68,43.27,43.93,1062075,43.32,44.68,43.27,43.93,1062075,0.0,1.0
2021-11-05,43.19,44.22,43.13,43.69,1642966,43.19,44.22,43.13,43.69,1642966,0.0,1.0
2021-11-08,42.05,43.23,41.68,43.15,1772563,42.05,43.23,41.68,43.15,1772563,0.0,1.0
2021-11-09,42.32,42.92,41.74,41.95,1040820,42.32,42.92,41.74,41.95,1040820,0.0,1.0
2021-11-10,41.52,42.57,41.47,42.31,1266449,41.52,42.57,41.47,42.31,1266449,0.0,1.0
2021-11-11,41.49,42.32,41.34,41.5,1064066,41.49,42.32,41.34,41.5,1064066,0.0,1.0
2021-11-12,42.0,42.13,41.36,41.49,1254182,42.0,42.13,41.36,41.49,1254182,0.0,1.0
2021-11-15,42.29,42.81,41.93,42.27,839382,42.29,42.81,41.93,42.27,839382,0.0,1.0
2021-11-16,42.17,42.88,41.77,42.29,998817,42.17,42.88,41.77,42.29,998817,0.0,1.0
2021-11-17,41.04,42.19,41.01,42.14,1592862,41.04,42.19,41.01,42.14,1592862,0.0,1.0
2021-11-18,40.61,41.2,39.91,41.01,1222580,40.61,41.2,39.91,41.01,1222580,0.0,1.0
2021-11-19,40.44,41.32,40.0,40.46,1074790,40.44,41.32,40.0,40.46,1074790,0.0,1.0
2021-11-22,40.0,41.46,39.92,40.37,876076,40.0,41.46,39.92,40.37,876076,0.0,1.0
2021-11-23,39.37,40.02,39.07,39.84,1242998,39.37,40.02,39.07,39.84,1242998,0.0,1.0
2021-11-24,39.08,39.82,38.7,39.31,1065777,39.08,39.82,38.7,39.31,1065777,0.0,1.0
2021-11-26,38.78,38.92,37.99,38.5,588521,38.78,38.92,37.99,38.5,588521,0.0,1.0
2021-11-29,38.78,39.03,37.99,38.74,1274084,38.78,39.03,37.99,38.74,1274084,0.0,1.0
2021-11-30,37.36,38.535,36.63,38.44,1777826,37.36,38.535,36.63,38.44,1777826,0.0,1.0
2021-12-01,37.36,38.3,37.12,37.65,998195,37.36,38.3,37.12,37.65,998195,0.0,1.0
2021-12-02,37.62,38.18,37.16,37.64,1388927,37.62,38.18,37.16,37.64,1388927,0.0,1.0
2021-12-03,37.52,37.97,36.9,37.93,1287563,37.52,37.97,36.9,37.93,1287563,0.0,1.0
2021-12-06,38.8,38.89,37.65,37.89,1045617,38.8,38.89,37.65,37.89,1045617,0.0,1.0
2021-12-07,38.8,39.96,38.65,39.2,961494,38.8,39.96,38.65,39.2,961494,0.0,1.0
2021-12-08,38.12,38.69,37.83,38.47,1111723,38.12,38.69,37.83,38.47,1111723,0.0,1.0
2021-12-09,37.34,38.095,37.02,38.01,745539,37.34,38.095,37.02,38.01,745539,0.0,1.0
2021-12-10,37.37,37.61,36.86,37.54,737660,37.37,37.61,36.86,37.54,737660,0.0,1.0
2021-12-13,37.49,37.85,37.13,37.15,858598,37.49,37.85,37.13,37.15,858598,0.0,1.0
2021-12-14,37.58,37.65,36.52,37.21,1459160,37.58,37.65,36.52,37.21,1459160,0.0,1.0
2021-12-15,38.42,38.5,37.19,37.83,1151998,38.42,38.5,37.19,37.83,1151998,0.0,1.0
2021-12-16,38.69,39.23,37.38,37.5,1179189,38.69,39.23,37.38,37.5,1179189,0.0,1.0
2021-12-17,39.93,40.02,38.58,38.72,2096953,39.93,40.02,38.58,38.72,2096953,0.0,1.0
2021-12-20,39.6,39.86,38.78,39.64,1249074,39.6,39.86,38.78,39.64,1249074,0.0,1.0
2021-12-21,40.24,40.53,39.56,39.7,1172836,40.24,40.53,39.56,39.7,1172836,0.0,1.0
2021-12-22,40.2,40.66,39.86,40.29,782139,40.2,40.66,39.86,40.29,782139,0.0,1.0
2021-12-23,40.18,40.59,39.03,40.34,1035983,40.18,40.59,39.03,40.34,1035983,0.0,1.0
2021-12-27,40.73,40.79,40.07,40.07,708629,40.73,40.79,40.07,40.07,708629,0.0,1.0
2021-12-28,40.17,40.99,40.12,40.61,766206,40.17,40.99,40.12,40.61,766206,0.0,1.0
2021-12-29,40.82,40.94,40.12,40.12,1447084,40.82,40.94,40.12,40.12,1447084,0.0,1.0
2021-12-30,41.27,41.62,40.95,41.03,1183057,41.27,41.62,40.95,41.03,1183057,0.0,1.0
2021-12-31,40.93,41.5364,40.8,41.05,825562,40.93,41.5364,40.8,41.05,825562,0.0,1.0
2022-01-03,41.98,41.98,40.85,40.85,437619,41.98,41.98,40.85,40.85,437619,0.0,1.0
2022-01-04,41.85,42.42,41.49,41.98,836778,41.85,42.42,41.49,41.98,836778,0.0,1.0
2022-01-05,42.06,42.58,41.85,42.0,1415711,42.06,42.58,41.85,42.0,1415711,0.0,1.0
2022-01-06,43.64,43.88,42.15,42.3,1227854,43.64,43.88,42.15,42.3,1227854,0.0,1.0
2022-01-07,43.29,44.59,43.07,43.54,1384912,43.29,44.59,43.07,43.54,1384912,0.0,1.0
2022-01-10,43.34,43.35,42.51,43.07,1183566,43.34,43.35,42.51,43.07,1183566,0.0,1.0
2022-01-11,44.12,44.21,43.49,43.54,1038264,44.12,44.21,43.49,43.54,1038264,0.0,1.0
2022-01-12,44.11,44.935,43.86,44.26,909654,44.11,44.935,43.86,44.26,909654,0.0,1.0
2022-01-13,44.67,44.96,44.04,44.42,1048365,44.67,44.96,44.04,44.42,1048365,0.0,1.0
2022-01-14,45.14,45.32,44.225,44.59,1027349,45.14,45.32,44.225,44.59,1027349,0.0,1.0
2022-01-18,45.22,45.43,44.33,44.73,1122909,45.22,45.43,44.33,44.73,1122909,0.0,1.0
2022-01-19,45.38,45.48,44.5928,45.29,1185422,45.38,45.48,44.5928,45.29,1185422,0.0,1.0
2022-01-20,45.26,45.8,45.041,45.38,2418080,45.26,45.8,45.041,45.38,2418080,0.0,1.0
2022-01-21,44.36,45.6173,44.18,45.0,2098686,44.36,45.6173,44.18,45.0,2098686,0.0,1.0
2022-01-24,43.54,44.79,42.7,44.0,1170089,43.54,44.79,42.7,44.0,1170089,0.0,1.0
2022-01-25,43.64,43.98,42.88,43.11,978013,43.64,43.98,42.88,43.11,978013,0.0,1.0
2022-01-26,43.38,44.45,43.12,43.63,952363,43.38,44.45,43.12,43.63,952363,0.0,1.0
2022-01-27,43.62,44.42,43.2,43.74,1423371,43.62,44.42,43.2,43.74,1423371,0.0,1.0
2022-01-28,43.66,44.115,43.01,43.33,996258,43.66,44.115,43.01,43.33,996258,0.0,1.0
2022-01-31,42.51,43.83,42.0,43.53,2552972,42.51,43.83,42.0,43.53,2552972,0.0,1.0
2022-02-01,41.99,43.09,41.79,42.47,1356494,41.99,43.09,41.79,42.47,1356494,0.0,1.0
2022-02-02,41.58,42.39,41.28,42.0,906203,41.58,42.39,41.28,42.0,906203,0.0,1.0
2022-02-03,40.2,41.45,40.2,41.42,926545,40.2,41.45,40.2,41.42,926545,0.0,1.0
2022-02-04,39.89,40.15,39.16,40.0,2237755,39.89,40.15,39.16,40.0,2237755,0.0,1.0
2022-02-07,42.22,42.49,39.65,40.12,1334162,42.22,42.49,39.65,40.12,1334162,0.0,1.0
2022-02-08,42.21,42.94,41.86,42.28,964358,42.21,42.94,41.86,42.28,964358,0.0,1.0
2022-02-09,41.44,42.15,40.91,42.06,1643825,41.44,42.15,40.91,42.06,1643825,0.0,1.0
2022-02-10,41.94,42.46,41.07,41.43,1409825,41.94,42.46,41.07,41.43,1409825,0.0,1.0
2022-02-11,43.15,43.18,41.84,41.89,1285362,43.15,43.18,41.84,41.89,1285362,0.0,1.0
2022-02-14,41.87,43.19,41.62,43.13,1819249,41.87,43.19,41.62,43.13,1819249,0.0,1.0
2022-02-15,42.65,42.73,41.73,41.73,1034593,42.65,42.73,41.73,41.73,1034593,0.0,1.0
2022-02-16,43.96,44.16,42.85,42.85,849962,43.96,44.16,42.85,42.85,849962,0.0,1.0
2022-02-17,43.89,44.17,43.415,43.87,517807,43.89,44.17,43.415,43.87,517807,0.0,1.0
2022-02-18,43.26,44.18,43.12,43.88,467269,43.26,44.18,43.12,43.88,467269,0.0,1.0
2022-02-22,41.59,42.95,41.495,42.95,941560,41.59,42.95,41.495,42.95,941560,0.0,1.0
2022-02-23,40.49,41.775,40.4,41.56,946636,40.49,41.775,40.4,41.56,946636,0.0,1.0
2022-02-24,34.64,37.39,32.6,35.39,5324479,34.64,37.39,32.6,35.39,5324479,0.0,1.0
2022-02-25,36.63,36.98,34.31,34.51,2969494,36.63,36.98,34.31,34.51,2969494,0.0,1.0
2022-02-28,35.58,36.82,35.239,35.35,1762722,35.58,36.82,35.239,35.35,1762722,0.0,1.0
2022-03-01,35.66,36.035,34.75,35.21,1596927,35.66,36.035,34.75,35.21,1596927,0.0,1.0
2022-03-02,36.84,37.14,35.38,35.8,1039226,36.84,37.14,35.38,35.8,1039226,0.0,1.0
2022-03-03,36.51,37.18,36.34,36.73,897921,36.51,37.18,36.34,36.73,897921,0.0,1.0
2022-03-04,35.33,36.014,34.3,35.95,1197192,35.33,36.014,34.3,35.95,1197192,0.0,1.0
2022-03-07,35.3,35.43,34.69,35.02,1200073,35.3,35.43,34.69,35.02,1200073,0.0,1.0
2022-03-08,35.45,36.27,34.46,35.25,832414,35.45,36.27,34.46,35.25,832414,0.0,1.0
2022-03-09,34.75,36.13,34.69,36.0,1052368,34.75,36.13,34.69,36.0,1052368,0.0,1.0
2022-03-10,33.8,34.51,33.63,34.25,748858,33.8,34.51,33.63,34.25,748858,0.0,1.0
2022-03-11,33.73,34.08,33.42,34.03,723617,33.73,34.08,33.42,34.03,723617,0.0,1.0
2022-03-14,33.35,33.83,33.095,33.78,636356,33.35,33.83,33.095,33.78,636356,0.0,1.0
2022-03-15,33.66,33.81,32.69,33.27,667913,33.66,33.81,32.69,33.27,667913,0.0,1.0
2022-03-16,33.76,34.425,33.09,33.99,870976,33.76,34.425,33.09,33.99,870976,0.0,1.0
2022-03-17,34.1,34.78,33.53,33.65,763256,34.1,34.78,33.53,33.65,763256,0.0,1.0
2022-03-18,33.8,34.12,33.38,33.79,1143203,33.8,34.12,33.38,33.79,1143203,0.0,1.0
2022-03-21,33.46,34.44,33.37,33.75,948839,33.46,34.44,33.37,33.75,948839,0.0,1.0
2022-03-22,33.98,34.505,33.395,33.72,1630571,33.98,34.505,33.395,33.72,1630571,0.0,1.0
2022-03-23,31.73,34.25,31.46,34.04,1530834,31.73,34.25,31.46,34.04,1530834,0.0,1.0
2022-03-24,30.8,32.08,30.22,31.68,1324667,30.8,32.08,30.22,31.68,1324667,0.0,1.0
2022-03-25,30.88,31.01,30.28,30.88,963094,30.88,31.01,30.28,30.88,963094,0.0,1.0
2022-03-28,31.4,31.585,30.55,31.0,986709,31.4,31.585,30.55,31.0,986709,0.0,1.0
2022-03-29,31.51,32.64,31.26,31.84,1039953,31.51,32.64,31.26,31.84,1039953,0.0,1.0
2022-03-30,30.35,31.58,30.06,31.44,953920,30.35,31.58,30.06,31.44,953920,0.0,1.0
2022-03-31,30.36,30.67,30.065,30.44,1341315,30.36,30.67,30.065,30.44,1341315,0.0,1.0
2022-04-01,30.89,30.9,29.38,30.75,1954388,30.89,30.9,29.38,30.75,1954388,0.0,1.0
2022-04-04,31.13,31.43,30.81,31.0,1043013,31.13,31.43,30.81,31.0,1043013,0.0,1.0
2022-04-05,30.75,31.12,30.52,30.94,1359040,30.75,31.12,30.52,30.94,1359040,0.0,1.0
2022-04-06,29.74,30.73,29.5,30.5,1392862,29.74,30.73,29.5,30.5,1392862,0.0,1.0
2022-04-07,29.57,29.95,28.73,29.74,1760067,29.57,29.95,28.73,29.74,1760067,0.0,1.0
2022-04-08,30.1,30.745,29.47,29.84,1362519,30.1,30.745,29.47,29.84,1362519,0.0,1.0
2022-04-11,30.86,31.9,30.07,30.07,2353287,30.86,31.9,30.07,30.07,2353287,0.0,1.0
2022-04-12,30.51,31.37,30.35,30.98,992551,30.51,31.37,30.35,30.98,992551,0.0,1.0
2022-04-13,30.27,30.62,30.08,30.12,867706,30.27,30.62,30.08,30.12,867706,0.0,1.0
2022-04-14,29.72,30.59,29.66,30.35,913680,29.72,30.59,29.66,30.35,913680,0.0,1.0
2022-04-18,28.17,29.81,28.12,29.7,1190759,28.17,29.81,28.12,29.7,1190759,0.0,1.0
2022-04-19,29.08,29.2,27.82,28.0,3847493,29.08,29.2,27.82,28.0,3847493,0.0,1.0
2022-04-20,28.26,29.36,28.16,29.31,2818529,28.26,29.36,28.16,29.31,2818529,0.0,1.0
2022-04-21,28.46,28.89,28.22,28.48,2662566,28.46,28.89,28.22,28.48,2662566,0.0,1.0
2022-04-22,27.35,28.6,26.92,28.6,1960020,27.35,28.6,26.92,28.6,1960020,0.0,1.0
2022-04-25,28.1,28.1,26.93,27.36,1322883,28.1,28.1,26.93,27.36,1322883,0.0,1.0
2022-04-26,26.61,28.28,26.53,28.09,1002866,26.61,28.28,26.53,28.09,1002866,0.0,1.0
2022-04-27,26.04,27.11,25.57,26.52,1291526,26.04,27.11,25.57,26.52,1291526,0.0,1.0
2022-04-28,26.38,26.695,25.685,26.18,986342,26.38,26.695,25.685,26.18,986342,0.0,1.0
2022-04-29,26.58,26.86,26.024,26.27,1234331,26.58,26.86,26.024,26.27,1234331,0.0,1.0
2022-05-02,26.75,27.13,26.21,26.59,1176221,26.75,27.13,26.21,26.59,1176221,0.0,1.0
2022-05-03,27.57,27.82,26.84,26.84,1754728,27.57,27.82,26.84,26.84,1754728,0.0,1.0
2022-05-04,25.85,26.09,23.75,24.0,4225328,25.85,26.09,23.75,24.0,4225328,0.0,1.0
2022-05-05,25.06,25.77,24.905,25.53,2538742,25.06,25.77,24.905,25.53,2538742,0.0,1.0
2022-05-06,24.41,25.07,24.17,25.02,2169192,24.41,25.07,24.17,25.02,2169192,0.0,1.0
2022-05-09,23.59,24.355,23.51,24.21,1278962,23.59,24.355,23.51,24.21,1278962,0.0,1.0
2022-05-10,22.86,23.77,22.535,23.7,2150428,22.86,23.77,22.535,23.7,2150428,0.0,1.0
2022-05-11,21.47,23.08,21.36,23.0,2348552,21.47,23.08,21.36,23.0,2348552,0.0,1.0
2022-05-12,23.3,23.75,22.21,22.29,3754147,23.3,23.75,22.21,22.29,3754147,0.0,1.0
2022-05-13,23.73,24.24,23.3,23.65,1997551,23.73,24.24,23.3,23.65,1997551,0.0,1.0
2022-05-16,22.15,23.55,22.01,23.53,1339955,22.15,23.55,22.01,23.53,1339955,0.0,1.0
2022-05-17,22.27,22.335,21.5,22.0,1232263,22.27,22.335,21.5,22.0,1232263,0.0,1.0
2022-05-18,21.78,22.79,21.595,22.38,1256890,21.78,22.79,21.595,22.38,1256890,0.0,1.0
2022-05-19,21.56,21.85,21.06,21.5,1483513,21.56,21.85,21.06,21.5,1483513,0.0,1.0
2022-05-20,21.89,22.0,21.35,21.55,1411977,21.89,22.0,21.35,21.55,1411977,0.0,1.0
2022-05-23,21.56,22.39,21.215,22.06,947235,21.56,22.39,21.215,22.06,947235,0.0,1.0
2022-05-24,20.48,21.59,20.29,21.5,1175731,20.48,21.59,20.29,21.5,1175731,0.0,1.0
2022-05-25,21.06,21.14,20.12,20.48,1005548,21.06,21.14,20.12,20.48,1005548,0.0,1.0
2022-05-26,22.0,23.04,21.31,21.48,1169281,22.0,23.04,21.31,21.48,1169281,0.0,1.0
2022-05-27,22.41,22.41,21.8829,22.01,799530,22.41,22.41,21.8829,22.01,799530,0.0,1.0
2022-05-31,21.79,22.71,21.75,22.5,1334843,21.79,22.71,21.75,22.5,1334843,0.0,1.0
2022-06-01,21.72,22.51,21.4,22.01,1619445,21.72,22.51,21.4,22.01,1619445,0.0,1.0
2022-06-02,22.4,22.52,21.68,21.77,1135442,22.4,22.52,21.68,21.77,1135442,0.0,1.0
2022-06-03,21.97,22.33,21.52,22.11,1065415,21.97,22.33,21.52,22.11,1065415,0.0,1.0
2022-06-06,22.55,22.875,22.05,22.44,1572875,22.55,22.875,22.05,22.44,1572875,0.0,1.0
2022-06-07,22.64,22.66,22.07,22.26,1103370,22.64,22.66,22.07,22.26,1103370,0.0,1.0
2022-06-08,22.66,23.1,22.34,22.49,1109305,22.66,23.1,22.34,22.49,1109305,0.0,1.0
2022-06-09,22.12,22.62,22.06,22.62,794571,22.12,22.62,22.06,22.62,794571,0.0,1.0
2022-06-10,21.8,22.195,21.53,21.83,783317,21.8,22.195,21.53,21.83,783317,0.0,1.0
2022-06-13,21.39,21.8,21.11,21.3,1531446,21.39,21.8,21.11,21.3,1531446,0.0,1.0
2022-06-14,21.58,22.05,21.22,21.5,862094,21.58,22.05,21.22,21.5,862094,0.0,1.0
2022-06-15,22.82,23.04,21.77,21.77,1208324,22.82,23.04,21.77,21.77,1208324,0.0,1.0
2022-06-16,22.24,22.76,22.03,22.32,1217145,22.24,22.76,22.03,22.32,1217145,0.0,1.0
2022-06-17,23.28,23.36,22.3,22.35,1762299,23.28,23.36,22.3,22.35,1762299,0.0,1.0
2022-06-21,23.36,24.12,23.32,23.4,1726928,23.36,24.12,23.32,23.4,1726928,0.0,1.0
2022-06-22,23.27,23.99,22.92,23.21,1218720,23.27,23.99,22.92,23.21,1218720,0.0,1.0
2022-06-23,23.59,23.75,23.12,23.28,1206376,23.59,23.75,23.12,23.28,1206376,0.0,1.0
2022-06-24,23.07,24.23,23.0,23.49,12137334,23.07,24.23,23.0,23.49,12137334,0.0,1.0
2022-06-27,23.45,23.78,22.87,23.16,1630579,23.45,23.78,22.87,23.16,1630579,0.0,1.0
2022-06-28,22.86,23.93,22.69,23.61,981619,22.86,23.93,22.69,23.61,981619,0.0,1.0
2022-06-29,21.49,23.015,21.43,22.75,1124409,21.49,23.015,21.43,22.75,1124409,0.0,1.0
2022-06-30,20.45,21.23,20.23,21.23,1380003,20.45,21.23,20.23,21.23,1380003,0.0,1.0
2022-07-01,21.56,21.56,20.27,20.49,1242805,21.56,21.56,20.27,20.49,1242805,0.0,1.0
2022-07-05,21.44,21.73,21.19,21.3,1290396,21.44,21.73,21.19,21.3,1290396,0.0,1.0
2022-07-06,22.0,22.06,21.37,21.74,2027899,22.0,22.06,21.37,21.74,2027899,0.0,1.0
2022-07-07,21.31,22.105,20.53,22.04,1378538,21.31,22.105,20.53,22.04,1378538,0.0,1.0
2022-07-08,20.67,21.77,20.59,21.13,1337158,20.67,21.77,20.59,21.13,1337158,0.0,1.0
2022-07-11,19.71,20.6713,19.3001,20.49,1354549,19.71,20.6713,19.3001,20.49,1354549,0.0,1.0
2022-07-12,22.7,23.39,20.65,20.85,3521129,22.7,23.39,20.65,20.85,3521129,0.0,1.0
2022-07-13,23.4,23.445,22.26,22.26,1471435,23.4,23.445,22.26,22.26,1471435,0.0,1.0
2022-07-14,21.74,23.27,21.6601,23.08,1098698,21.74,23.27,21.6601,23.08,1098698,0.0,1.0
2022-07-15,22.84,22.85,21.64,21.94,1040253,22.84,22.85,21.64,21.94,1040253,0.0,1.0
2022-07-18,23.09,23.59,22.86,22.9,1027482,23.09,23.59,22.86,22.9,1027482,0.0,1.0
2022-07-19,23.78,24.147,23.365,23.62,936963,23.78,24.147,23.365,23.62,936963,0.0,1.0
2022-07-20,23.72,23.94,23.21,23.8,605178,23.72,23.94,23.21,23.8,605178,0.0,1.0
2022-07-21,23.72,23.86,23.345,23.6,573167,23.72,23.86,23.345,23.6,573167,0.0,1.0
2022-07-22,23.51,23.91,23.23,23.91,623544,23.51,23.91,23.23,23.91,623544,0.0,1.0
2022-07-25,23.38,23.795,23.36,23.55,705714,23.38,23.795,23.36,23.55,705714,0.0,1.0
2022-07-26,23.32,23.385,22.96,23.11,758573,23.32,23.385,22.96,23.11,758573,0.0,1.0
2022-07-27,23.98,24.06,23.21,23.35,975625,23.98,24.06,23.21,23.35,975625,0.0,1.0
2022-07-28,24.75,24.8,23.51,23.88,1006836,24.75,24.8,23.51,23.88,1006836,0.0,1.0
2022-07-29,24.41,24.6,23.68,24.6,906357,24.41,24.6,23.68,24.6,906357,0.0,1.0
2022-08-01,24.55,24.98,24.02,24.18,965058,24.55,24.98,24.02,24.18,965058,0.0,1.0
2022-08-02,24.21,24.39,23.82,24.39,902853,24.21,24.39,23.82,24.39,902853,0.0,1.0
2022-08-03,27.5,27.76,24.654,25.15,1892026,27.5,27.76,24.654,25.15,1892026,0.0,1.0
2022-08-04,27.83,28.03,27.21,27.5,1233690,27.83,28.03,27.21,27.5,1233690,0.0,1.0
2022-08-05,27.78,28.12,27.05,27.51,791409,27.78,28.12,27.05,27.51,791409,0.0,1.0
2022-08-08,28.66,29.0199,27.83,27.83,787904,28.66,29.0199,27.83,27.83,787904,0.0,1.0
2022-08-09,27.27,28.62,27.03,28.52,1168378,27.27,28.62,27.03,28.52,1168378,0.0,1.0
2022-08-10,28.42,28.65,27.75,27.87,558404,28.42,28.65,27.75,27.87,558404,0.0,1.0
2022-08-11,28.85,29.3453,28.03,28.8,717956,28.85,29.3453,28.03,28.8,717956,0.0,1.0
2022-08-12,29.13,29.17,28.41,29.0,728338,29.13,29.17,28.41,29.0,728338,0.0,1.0
2022-08-15,29.29,29.4,28.4,29.15,799420,29.29,29.4,28.4,29.15,799420,0.0,1.0
2022-08-16,30.04,30.05,29.0,29.08,786138,30.04,30.05,29.0,29.08,786138,0.0,1.0
2022-08-17,30.11,30.14,29.3,29.75,832826,30.11,30.14,29.3,29.75,832826,0.0,1.0
2022-08-18,30.52,30.65,29.87,30.26,1064643,30.52,30.65,29.87,30.26,1064643,0.0,1.0
2022-08-19,29.98,30.44,29.61,30.18,951097,29.98,30.44,29.61,30.18,951097,0.0,1.0
2022-08-22,28.4,29.48,28.14,29.38,830050,28.4,29.48,28.14,29.38,830050,0.0,1.0
2022-08-23,28.3,28.64,28.05,28.37,586089,28.3,28.64,28.05,28.37,586089,0.0,1.0
2022-08-24,27.01,28.41,26.835,28.41,973384,27.01,28.41,26.835,28.41,973384,0.0,1.0
2022-08-25,27.86,27.96,26.66,26.93,769594,27.86,27.96,26.66,26.93,769594,0.0,1.0
2022-08-26,26.82,28.035,26.52,27.85,694833,26.82,28.035,26.52,27.85,694833,0.0,1.0
2022-08-29,26.9,27.01,26.31,26.64,593968,26.9,27.01,26.31,26.64,593968,0.0,1.0
2022-08-30,26.83,27.13,26.36,27.02,997999,26.83,27.13,26.36,27.02,997999,0.0,1.0
2022-08-31,26.09,27.27,26.05,27.02,800036,26.09,27.27,26.05,27.02,800036,0.0,1.0
2022-09-01,26.32,26.34,25.38,25.54,729228,26.32,26.34,25.38,25.54,729228,0.0,1.0
2022-09-02,25.62,26.76,25.53,26.36,482325,25.62,26.76,25.53,26.36,482325,0.0,1.0
2022-09-06,24.22,25.9236,24.15,25.52,996413,24.22,25.9236,24.15,25.52,996413,0.0,1.0
2022-09-07,24.92,25.05,24.28,24.28,1068079,24.92,25.05,24.28,24.28,1068079,0.0,1.0
2022-09-08,24.52,24.81,23.9864,24.67,635171,24.52,24.81,23.9864,24.67,635171,0.0,1.0
2022-09-09,24.98,25.1,24.65,24.65,631514,24.98,25.1,24.65,24.65,631514,0.0,1.0
2022-09-12,25.56,25.725,25.03,25.06,610978,25.56,25.725,25.03,25.06,610978,0.0,1.0
2022-09-13,24.31,25.126,24.02,25.0,1072315,24.31,25.126,24.02,25.0,1072315,0.0,1.0
2022-09-14,24.03,24.28,22.8901,24.17,1622276,24.03,24.28,22.8901,24.17,1622276,0.0,1.0
2022-09-15,23.5,24.35,23.44,23.96,1001219,23.5,24.35,23.44,23.96,1001219,0.0,1.0
2022-09-16,22.75,23.34,22.33,23.29,1521195,22.75,23.34,22.33,23.29,1521195,0.0,1.0
2022-09-19,22.57,22.9,22.24,22.43,1036035,22.57,22.9,22.24,22.43,1036035,0.0,1.0
2022-09-20,22.59,22.78,22.18,22.32,1182758,22.59,22.78,22.18,22.32,1182758,0.0,1.0
2022-09-21,22.27,23.1,22.26,22.73,696254,22.27,23.1,22.26,22.73,696254,0.0,1.0
2022-09-22,21.6,22.27,21.51,22.1,907387,21.6,22.27,21.51,22.1,907387,0.0,1.0
2022-09-23,21.59,21.6,20.78,21.35,905760,21.59,21.6,20.78,21.35,905760,0.0,1.0
2022-09-26,22.0,22.25,21.72,21.72,884348,22.0,22.25,21.72,21.72,884348,0.0,1.0
2022-09-27,21.92,22.61,21.87,22.37,1050783,21.92,22.61,21.87,22.37,1050783,0.0,1.0
2022-09-28,21.8,22.33,21.8,22.19,864219,21.8,22.33,21.8,22.19,864219,0.0,1.0
2022-09-29,20.73,21.445,20.57,21.43,776476,20.73,21.445,20.57,21.43,776476,0.0,1.0
2022-09-30,19.89,20.73,19.72,20.69,999358,19.89,20.73,19.72,20.69,999358,0.0,1.0
2022-10-03,20.27,20.33,19.7221,20.08,986799,20.27,20.33,19.7221,20.08,986799,0.0,1.0
2022-10-04,21.98,22.01,20.55,20.65,1137387,21.98,22.01,20.55,20.65,1137387,0.0,1.0
2022-10-05,21.43,21.83,20.74,21.56,1045113,21.43,21.83,20.74,21.56,1045113,0.0,1.0
2022-10-06,20.59,21.43,20.385,21.43,686939,20.59,21.43,20.385,21.43,686939,0.0,1.0
2022-10-07,19.93,20.68,19.625,20.57,716359,19.93,20.68,19.625,20.57,716359,0.0,1.0
2022-10-10,19.95,20.005,19.58,19.9,710584,19.95,20.005,19.58,19.9,710584,0.0,1.0
2022-10-11,20.62,20.79,19.71,20.0,1037908,20.62,20.79,19.71,20.0,1037908,0.0,1.0
2022-10-12,20.96,21.08,20.44,20.83,812389,20.96,21.08,20.44,20.83,812389,0.0,1.0
2022-10-13,21.43,21.5209,19.99,20.61,865859,21.43,21.5209,19.99,20.61,865859,0.0,1.0
2022-10-14,20.56,21.46,19.885,21.46,1180243,20.56,21.46,19.885,21.46,1180243,0.0,1.0
2022-10-17,21.28,21.98,20.92,20.92,1103367,21.28,21.98,20.92,20.92,1103367,0.0,1.0
2022-10-18,21.7,22.3,21.46,21.84,1144111,21.7,22.3,21.46,21.84,1144111,0.0,1.0
2022-10-19,20.97,21.9,20.68,21.54,1278488,20.97,21.9,20.68,21.54,1278488,0.0,1.0
2022-10-20,20.56,21.53,20.49,21.07,1197995,20.56,21.53,20.49,21.07,1197995,0.0,1.0
2022-10-21,21.01,21.12,20.4,20.68,574569,21.01,21.12,20.4,20.68,574569,0.0,1.0
2022-10-24,20.81,21.0308,20.52,20.95,777962,20.81,21.0308,20.52,20.95,777962,0.0,1.0
2022-10-25,22.2,22.3,20.86,20.86,968932,22.2,22.3,20.86,20.86,968932,0.0,1.0
2022-10-26,21.72,22.725,21.69,21.99,1114153,21.72,22.725,21.69,21.99,1114153,0.0,1.0
2022-10-27,21.74,22.12,21.47,21.92,822998,21.74,22.12,21.47,21.92,822998,0.0,1.0
2022-10-28,21.51,21.86,21.21,21.75,1089595,21.51,21.86,21.21,21.75,1089595,0.0,1.0
2022-10-31,21.26,21.66,20.82,21.66,1635998,21.26,21.66,20.82,21.66,1635998,0.0,1.0
2022-11-01,20.91,21.45,20.74,20.91,2627623,20.91,21.45,20.74,20.91,2627623,0.0,1.0
2022-11-02,17.56,20.74,17.41,20.5,3958739,17.56,20.74,17.41,20.5,3958739,0.0,1.0
2022-11-03,15.8,17.5,15.79,17.21,2240038,15.8,17.5,15.79,17.21,2240038,0.0,1.0
2022-11-04,16.24,16.335,15.33,15.7,1743883,16.24,16.335,15.33,15.7,1743883,0.0,1.0
2022-11-07,16.37,16.89,16.295,16.47,1376059,16.37,16.89,16.295,16.47,1376059,0.0,1.0
2022-11-08,16.34,16.82,16.18,16.52,1252257,16.34,16.82,16.18,16.52,1252257,0.0,1.0
2022-11-09,15.77,16.4466,15.67,16.19,1001370,15.77,16.4466,15.67,16.19,1001370,0.0,1.0
2022-11-10,17.16,17.34,16.48,16.48,1113313,17.16,17.34,16.48,16.48,1113313,0.0,1.0
2022-11-11,17.97,18.17,17.31,17.31,1118447,17.97,18.17,17.31,17.31,1118447,0.0,1.0
2022-11-14,16.96,18.01,16.92,17.81,1137223,16.96,18.01,16.92,17.81,1137223,0.0,1.0
2022-11-15,16.99,17.79,16.8,17.5,1036613,16.99,17.79,16.8,17.5,1036613,0.0,1.0
2022-11-16,16.1,16.91,16.01,16.91,1060195,16.1,16.91,16.01,16.91,1060195,0.0,1.0
2022-11-17,16.13,16.26,15.665,15.87,624965,16.13,16.26,15.665,15.87,624965,0.0,1.0
2022-11-18,16.23,16.52,16.08,16.52,541640,16.23,16.52,16.08,16.52,541640,0.0,1.0
2022-11-21,16.41,16.83,16.01,16.05,2322025,16.41,16.83,16.01,16.05,2322025,0.0,1.0
2022-11-22,16.72,16.77,16.31,16.4,686657,16.72,16.77,16.31,16.4,686657,0.0,1.0
2022-11-23,16.85,16.98,16.5819,16.69,538695,16.85,16.98,16.5819,16.69,538695,0.0,1.0
2022-11-25,16.98,17.05,16.59,16.81,329560,16.98,17.05,16.59,16.81,329560,0.0,1.0
2022-11-28,17.19,17.27,16.83,16.87,782469,17.19,17.27,16.83,16.87,782469,0.0,1.0
2022-11-29,17.5,17.865,17.09,17.21,761718,17.5,17.865,17.09,17.21,761718,0.0,1.0
2022-11-30,17.52,17.66,16.64,17.5,1058830,17.52,17.66,16.64,17.5,1058830,0.0,1.0
2022-12-01,17.33,18.15,17.29,17.69,879378,17.33,18.15,17.29,17.69,879378,0.0,1.0
2022-12-02,17.69,17.8855,17.045,17.12,543069,17.69,17.8855,17.045,17.12,543069,0.0,1.0
2022-12-05,17.51,17.51,16.96,17.44,626784,17.51,17.51,16.96,17.44,626784,0.0,1.0
2022-12-06,13.06,16.18,12.89,15.38,12649131,13.06,16.18,12.89,15.38,12649131,0.0,1.0
2022-12-07,12.62,12.97,12.04,12.88,8603881,12.62,12.97,12.04,12.88,8603881,0.0,1.0
2022-12-08,12.68,13.14,12.52,12.63,3562403,12.68,13.14,12.52,12.63,3562403,0.0,1.0
2022-12-09,12.68,12.845,12.44,12.61,2219733,12.68,12.845,12.44,12.61,2219733,0.0,1.0
2022-12-12,13.0,13.02,12.46,12.71,3216569,13.0,13.02,12.46,12.71,3216569,0.0,1.0
2022-12-13,12.9,13.7,12.7,13.55,3088900,12.9,13.7,12.7,13.55,3088900,0.0,1.0
2022-12-14,13.6,13.75,13.1,13.26,5098010,13.6,13.75,13.1,13.26,5098010,0.0,1.0
2022-12-15,13.37,13.53,13.23,13.33,1902451,13.37,13.53,13.23,13.33,1902451,0.0,1.0
2022-12-16,14.04,14.14,13.1305,13.2,5156351,14.04,14.14,13.1305,13.2,5156351,0.0,1.0
2022-12-19,13.22,14.29,13.19,13.97,2652060,13.22,14.29,13.19,13.97,2652060,0.0,1.0
2022-12-20,13.59,13.755,13.15,13.22,1971496,13.59,13.755,13.15,13.22,1971496,0.0,1.0
2022-12-21,14.13,14.17,13.725,13.75,1306536,14.13,14.17,13.725,13.75,1306536,0.0,1.0
2022-12-22,14.45,14.45,13.79,14.03,1122144,14.45,14.45,13.79,14.03,1122144,0.0,1.0
2022-12-23,14.45,14.705,14.185,14.55,965342,14.45,14.705,14.185,14.55,965342,0.0,1.0
2022-12-27,14.8,15.005,14.35,14.5,1184446,14.8,15.005,14.35,14.5,1184446,0.0,1.0
2022-12-28,14.19,14.999,14.12,14.8,866619,14.19,14.999,14.12,14.8,866619,0.0,1.0
2022-12-29,14.69,14.88,14.41,14.41,825584,14.69,14.88,14.41,14.41,825584,0.0,1.0
2022-12-30,14.88,14.9,14.235,14.5,920647,14.88,14.9,14.235,14.5,920647,0.0,1.0
2023-01-03,14.92,15.37,14.92,15.0,1234302,14.92,15.37,14.92,15.0,1234302,0.0,1.0
2023-01-04,15.71,15.77,15.01,15.1,1488775,15.71,15.77,15.01,15.1,1488775,0.0,1.0
2023-01-05,15.96,16.075,15.23,15.58,1011802,15.96,16.075,15.23,15.58,1011802,0.0,1.0
2023-01-06,16.36,16.57,15.87,16.32,2403882,16.36,16.57,15.87,16.32,2403882,0.0,1.0
2023-01-09,16.48,16.83,16.365,16.5,1462385,16.48,16.83,16.365,16.5,1462385,0.0,1.0
2023-01-10,16.79,16.82,16.41,16.5,704573,16.79,16.82,16.41,16.5,704573,0.0,1.0
2023-01-11,16.5,16.93,16.46,16.9,821325,16.5,16.93,16.46,16.9,821325,0.0,1.0
2023-01-12,16.96,17.0,16.35,16.63,1126201,16.96,17.0,16.35,16.63,1126201,0.0,1.0
2023-01-13,16.46,16.92,16.44,16.8,912755,16.46,16.92,16.44,16.8,912755,0.0,1.0
2023-01-17,16.96,17.01,16.35,16.6,1678953,16.96,17.01,16.35,16.6,1678953,0.0,1.0
2023-01-18,16.4,17.3,16.38,17.0,1067513,16.4,17.3,16.38,17.0,1067513,0.0,1.0
2023-01-19,16.86,16.965,16.205,16.23,1180926,16.86,16.965,16.205,16.23,1180926,0.0,1.0
2023-01-20,17.37,17.47,16.75,17.04,1420498,17.37,17.47,16.75,17.04,1420498,0.0,1.0
2023-01-23,17.32,17.65,17.17,17.57,877446,17.32,17.65,17.17,17.57,877446,0.0,1.0
2023-01-24,17.07,17.62,16.955,17.39,1002038,17.07,17.62,16.955,17.39,1002038,0.0,1.0
2023-01-25,17.3,17.31,16.63,16.8,4070704,17.3,17.31,16.63,16.8,4070704,0.0,1.0
2023-01-26,16.94,17.67,16.78,17.42,1365104,16.94,17.67,16.78,17.42,1365104,0.0,1.0
2023-01-27,17.22,17.39,16.57,16.84,1020432,17.22,17.39,16.57,16.84,1020432,0.0,1.0
2023-01-30,17.16,17.455,16.79,16.99,798927,17.16,17.455,16.79,16.99,798927,0.0,1.0
2023-01-31,17.57,17.68,17.25,17.25,1509906,17.57,17.68,17.25,17.25,1509906,0.0,1.0
2023-02-01,18.58,18.86,17.52,17.6,1937826,18.58,18.86,17.52,17.6,1937826,0.0,1.0
2023-02-02,18.3,18.69,18.1,18.5,1299170,18.3,18.69,18.1,18.5,1299170,0.0,1.0
2023-02-03,16.62,17.77,15.86,17.77,3059585,16.62,17.77,15.86,17.77,3059585,0.0,1.0
2023-02-06,16.73,16.94,16.2,16.38,1254094,16.73,16.94,16.2,16.38,1254094,0.0,1.0
2023-02-07,16.8,17.04,16.4001,16.49,3018876,16.8,17.04,16.4001,16.49,3018876,0.0,1.0
2023-02-08,16.74,16.76,16.36,16.56,1776731,16.74,16.76,16.36,16.56,1776731,0.0,1.0
2023-02-09,16.3,17.32,16.16,17.06,1242896,16.3,17.32,16.16,17.06,1242896,0.0,1.0
2023-02-10,16.45,16.46,16.06,16.31,1028665,16.45,16.46,16.06,16.31,1028665,0.0,1.0
2023-02-13,16.74,16.84,16.3453,16.46,929191,16.74,16.84,16.3453,16.46,929191,0.0,1.0
2023-02-14,17.36,17.4799,16.1,16.77,2560179,17.36,17.4799,16.1,16.77,2560179,0.0,1.0
2023-02-15,21.27,21.33,17.88,18.34,5390225,21.27,21.33,17.88,18.34,5390225,0.0,1.0
2023-02-16,20.17,21.08,20.0,20.74,2629855,20.17,21.08,20.0,20.74,2629855,0.0,1.0
2023-02-17,20.43,20.53,19.54,20.17,2025810,20.43,20.53,19.54,20.17,2025810,0.0,1.0
2023-02-21,19.37,20.2911,19.36,20.09,1741462,19.37,20.2911,19.36,20.09,1741462,0.0,1.0
2023-02-22,19.2,19.43,19.02,19.21,928240,19.2,19.43,19.02,19.21,928240,0.0,1.0
2023-02-23,19.29,19.47,18.86,19.38,784213,19.29,19.47,18.86,19.38,784213,0.0,1.0
2023-02-24,19.48,19.66,19.03,19.43,968083,19.48,19.66,19.03,19.43,968083,0.0,1.0
2023-02-27,19.83,20.2,19.63,19.84,1731315,19.83,20.2,19.63,19.84,1731315,0.0,1.0
2023-02-28,19.35,19.97,19.35,19.62,1222144,19.35,19.97,19.35,19.62,1222144,0.0,1.0
2023-03-01,19.72,19.8,19.2,19.55,1076824,19.72,19.8,19.2,19.55,1076824,0.0,1.0
2023-03-02,20.46,20.56,19.53,19.53,1456570,20.46,20.56,19.53,19.53,1456570,0.0,1.0
2023-03-03,20.62,20.71,20.42,20.55,1424038,20.62,20.71,20.42,20.55,1424038,0.0,1.0
2023-03-06,19.92,20.785,19.73,20.55,1491429,19.92,20.785,19.73,20.55,1491429,0.0,1.0
2023-03-07,20.29,20.385,19.77,19.92,1745982,20.29,20.385,19.77,19.92,1745982,0.0,1.0
2023-03-08,20.18,20.285,19.8,20.2,1000355,20.18,20.285,19.8,20.2,1000355,0.0,1.0
2023-03-09,19.91,20.705,19.91,20.16,980472,19.91,20.705,19.91,20.16,980472,0.0,1.0
2023-03-10,19.6,19.82,19.05,19.69,1146952,19.6,19.82,19.05,19.69,1146952,0.0,1.0
2023-03-13,18.61,19.76,18.52,19.23,1282548,18.61,19.76,18.52,19.23,1282548,0.0,1.0
2023-03-14,18.92,19.5,18.78,19.12,785628,18.92,19.5,18.78,19.12,785628,0.0,1.0
2023-03-15,17.94,18.5,17.625,18.36,1330277,17.94,18.5,17.625,18.36,1330277,0.0,1.0
2023-03-16,17.96,18.15,17.47,17.75,1087213,17.96,18.15,17.47,17.75,1087213,0.0,1.0
2023-03-17,17.02,17.8,16.78,17.8,2148900,17.02,17.8,16.78,17.8,2148900,0.0,1.0
2023-03-20,16.87,17.55,16.85,17.14,1434738,16.87,17.55,16.85,17.14,1434738,0.0,1.0
2023-03-21,17.0,17.48,16.5899,17.23,1281827,17.0,17.48,16.5899,17.23,1281827,0.0,1.0
2023-03-22,16.39,17.02,16.39,17.02,1169221,16.39,17.02,16.39,17.02,1169221,0.0,1.0
2023-03-23,15.81,16.67,15.69,16.54,1132083,15.81,16.67,15.69,16.54,1132083,0.0,1.0
2023-03-24,15.81,15.83,15.44,15.63,1133881,15.81,15.83,15.44,15.63,1133881,0.0,1.0
2023-03-27,16.12,16.285,15.8,16.11,585675,16.12,16.285,15.8,16.11,585675,0.0,1.0
2023-03-28,16.1,16.36,15.9867,16.06,801723,16.1,16.36,15.9867,16.06,801723,0.0,1.0
2023-03-29,16.06,16.26,15.79,16.24,758313,16.06,16.26,15.79,16.24,758313,0.0,1.0
2023-03-30,15.78,16.37,15.77,16.22,725861,15.78,16.37,15.77,16.22,725861,0.0,1.0
2023-03-31,16.1,16.15,15.76,15.91,1105427,16.1,16.15,15.76,15.91,1105427,0.0,1.0
2023-04-03,16.04,16.28,15.785,16.26,1130157,16.04,16.28,15.785,16.26,1130157,0.0,1.0
2023-04-04,15.59,16.31,15.24,16.25,2055728,15.59,16.31,15.24,16.25,2055728,0.0,1.0
2023-04-05,15.81,15.88,15.35,15.51,1433940,15.81,15.88,15.35,15.51,1433940,0.0,1.0
2023-04-06,15.67,15.98,15.43,15.98,744119,15.67,15.98,15.43,15.98,744119,0.0,1.0
2023-04-10,15.5,15.7099,15.36,15.54,859847,15.5,15.7099,15.36,15.54,859847,0.0,1.0
2023-04-11,15.39,15.91,15.385,15.83,699874,15.39,15.91,15.385,15.83,699874,0.0,1.0
2023-04-12,14.71,15.6674,14.63,15.47,1038867,14.71,15.6674,14.63,15.47,1038867,0.0,1.0
2023-04-13,14.86,15.03,14.76,14.84,709622,14.86,15.03,14.76,14.84,709622,0.0,1.0
2023-04-14,14.67,14.9,14.41,14.9,956905,14.67,14.9,14.41,14.9,956905,0.0,1.0
2023-04-17,14.98,14.99,14.68,14.72,478586,14.98,14.99,14.68,14.72,478586,0.0,1.0
2023-04-18,14.75,15.0975,14.54,15.0,783614,14.75,15.0975,14.54,15.0,783614,0.0,1.0
2023-04-19,14.48,14.84,14.42,14.68,669516,14.48,14.84,14.42,14.68,669516,0.0,1.0
2023-04-20,14.49,14.675,14.275,14.32,882781,14.49,14.675,14.275,14.32,882781,0.0,1.0
2023-04-21,14.89,14.89,14.38,14.49,817076,14.89,14.89,14.38,14.49,817076,0.0,1.0
2023-04-24,14.59,14.89,14.295,14.8,1394724,14.59,14.89,14.295,14.8,1394724,0.0,1.0
2023-04-25,13.94,14.47,13.905,14.43,1339512,13.94,14.47,13.905,14.43,1339512,0.0,1.0
2023-04-26,14.55,14.79,13.88,13.88,1461535,14.55,14.79,13.88,13.88,1461535,0.0,1.0
2023-04-27,14.8,14.94,14.5416,14.62,850901,14.8,14.94,14.5416,14.62,850901,0.0,1.0
2023-04-28,14.86,15.18,14.75,14.75,781162,14.86,15.18,14.75,14.75,781162,0.0,1.0
2023-05-01,15.04,15.295,14.73,14.91,1062927,15.04,15.295,14.73,14.91,1062927,0.0,1.0
2023-05-02,14.2,14.96,13.9,14.9,2083102,14.2,14.96,13.9,14.9,2083102,0.0,1.0
2023-05-03,13.74,14.7,13.23,14.14,2912099,13.74,14.7,13.23,14.14,2912099,0.0,1.0
2023-05-04,13.6,13.64,13.02,13.64,1600075,13.6,13.64,13.02,13.64,1600075,0.0,1.0
2023-05-05,14.07,14.46,13.93,13.96,1459272,14.07,14.46,13.93,13.96,1459272,0.0,1.0
2023-05-08,14.06,14.21,13.685,14.14,1530722,14.06,14.21,13.685,14.14,1530722,0.0,1.0
2023-05-09,14.05,14.11,13.6,13.95,1308892,14.05,14.11,13.6,13.95,1308892,0.0,1.0
2023-05-10,13.73,14.5,13.48,14.3,1496608,13.73,14.5,13.48,14.3,1496608,0.0,1.0
2023-05-11,14.65,15.005,14.12,14.12,2751344,14.65,15.005,14.12,14.12,2751344,0.0,1.0
2023-05-12,14.03,14.89,13.98,14.7,1400848,14.03,14.89,13.98,14.7,1400848,0.0,1.0
2023-05-15,14.6,14.64,13.71,13.98,1319910,14.6,14.64,13.71,13.98,1319910,0.0,1.0
2023-05-16,13.86,14.495,13.83,14.49,962223,13.86,14.495,13.83,14.49,962223,0.0,1.0
2023-05-17,13.76,13.96,13.685,13.82,833934,13.76,13.96,13.685,13.82,833934,0.0,1.0
2023-05-18,13.57,13.73,13.26,13.73,1345380,13.57,13.73,13.26,13.73,1345380,0.0,1.0
2023-05-19,13.37,13.85,13.255,13.72,1017087,13.37,13.85,13.255,13.72,1017087,0.0,1.0
2023-05-22,12.95,13.37,12.83,13.3,1540054,12.95,13.37,12.83,13.3,1540054,0.0,1.0
2023-05-23,13.0,13.255,12.87,13.02,2554395,13.0,13.255,12.87,13.02,2554395,0.0,1.0
2023-05-24,12.1,12.88,12.09,12.88,3858705,12.1,12.88,12.09,12.88,3858705,0.0,1.0
2023-05-25,11.47,12.19,11.14,12.19,2212264,11.47,12.19,11.14,12.19,2212264,0.0,1.0
2023-05-26,11.91,12.01,11.28,11.49,1637683,11.91,12.01,11.28,11.49,1637683,0.0,1.0
2023-05-30,11.77,11.91,11.61,11.89,1452065,11.77,11.91,11.61,11.89,1452065,0.0,1.0
2023-05-31,11.84,11.92,11.43,11.7,1503882,11.84,11.92,11.43,11.7,1503882,0.0,1.0
2023-06-01,11.91,12.095,11.59,11.93,1496405,11.91,12.095,11.59,11.93,1496405,0.0,1.0
2023-06-02,12.4,12.44,12.01,12.13,1235643,12.4,12.44,12.01,12.13,1235643,0.0,1.0
2023-06-05,11.82,12.52,11.77,12.4,934100,11.82,12.52,11.77,12.4,934100,0.0,1.0
2023-06-06,12.25,12.4,11.6323,11.74,1052087,12.25,12.4,11.6323,11.74,1052087,0.0,1.0
2023-06-07,12.83,12.98,12.165,12.24,1549273,12.83,12.98,12.165,12.24,1549273,0.0,1.0
2023-06-08,12.43,12.85,12.265,12.85,1999497,12.43,12.85,12.265,12.85,1999497,0.0,1.0
2023-06-09,12.02,12.365,11.89,12.33,1870666,12.02,12.365,11.89,12.33,1870666,0.0,1.0
2023-06-12,12.28,12.44,12.01,12.14,1785013,12.28,12.44,12.01,12.14,1785013,0.0,1.0
2023-06-13,12.47,12.68,12.3,12.3,1214423,12.47,12.68,12.3,12.3,1214423,0.0,1.0
2023-06-14,12.2,12.87,12.15,12.61,1301155,12.2,12.87,12.15,12.61,1301155,0.0,1.0
2023-06-15,12.42,12.42,12.12,12.15,1042334,12.42,12.42,12.12,12.15,1042334,0.0,1.0
2023-06-16,12.45,12.61,12.33,12.6,1751949,12.45,12.61,12.33,12.6,1751949,0.0,1.0
2023-06-20,12.28,12.6,12.12,12.48,1781533,12.28,12.6,12.12,12.48,1781533,0.0,1.0
2023-06-21,12.56,12.5986,11.98,12.22,1218007,12.56,12.5986,11.98,12.22,1218007,0.0,1.0
2023-06-22,12.76,12.95,12.11,12.53,1503392,12.76,12.95,12.11,12.53,1503392,0.0,1.0
2023-06-23,12.63,12.92,12.53,12.58,1422776,12.63,12.92,12.53,12.58,1422776,0.0,1.0
2023-06-26,13.2,13.24,12.61,12.61,1203862,13.2,13.24,12.61,12.61,1203862,0.0,1.0
2023-06-27,13.35,13.44,12.64,13.1,1299884,13.35,13.44,12.64,13.1,1299884,0.0,1.0
2023-06-28,12.92,13.366,12.815,13.29,776337,12.92,13.366,12.815,13.29,776337,0.0,1.0
2023-06-29,13.4,13.525,12.85,12.85,782483,13.4,13.525,12.85,12.85,782483,0.0,1.0
2023-06-30,13.24,13.53,13.17,13.5,956903,13.24,13.53,13.17,13.5,956903,0.0,1.0
2023-07-03,13.96,13.985,13.22,13.22,623500,13.96,13.985,13.22,13.22,623500,0.0,1.0
2023-07-05,13.76,13.975,13.48,13.76,3076584,13.76,13.975,13.48,13.76,3076584,0.0,1.0
2023-07-06,13.33,13.67,13.0765,13.63,941929,13.33,13.67,13.0765,13.63,941929,0.0,1.0
2023-07-07,12.94,13.6099,12.9,13.22,1509730,12.94,13.6099,12.9,13.22,1509730,0.0,1.0
2023-07-10,12.3,13.02,12.29,12.79,1500859,12.3,13.02,12.29,12.79,1500859,0.0,1.0
2023-07-11,12.39,12.535,12.18,12.36,1012023,12.39,12.535,12.18,12.36,1012023,0.0,1.0
2023-07-12,13.14,13.3,12.36,12.61,1645752,13.14,13.3,12.36,12.61,1645752,0.0,1.0
2023-07-13,13.59,13.61,12.9142,13.25,1202437,13.59,13.61,12.9142,13.25,1202437,0.0,1.0
2023-07-14,13.25,13.56,13.05,13.53,1087134,13.25,13.56,13.05,13.53,1087134,0.0,1.0
2023-07-17,13.07,13.46,13.0199,13.24,839042,13.07,13.46,13.0199,13.24,839042,0.0,1.0
2023-07-18,13.49,13.535,13.06,13.06,958468,13.49,13.535,13.06,13.06,958468,0.0,1.0
2023-07-19,13.99,14.1,13.61,13.7,1348049,13.99,14.1,13.61,13.7,1348049,0.0,1.0
2023-07-20,14.37,14.46,13.46,13.9,1404708,14.37,14.46,13.46,13.9,1404708,0.0,1.0
2023-07-21,14.81,14.9,14.31,14.46,1384669,14.81,14.9,14.31,14.46,1384669,0.0,1.0
2023-07-24,15.64,15.825,14.78,14.8,2489560,15.64,15.825,14.78,14.8,2489560,0.0,1.0
2023-07-25,15.99,16.14,15.48,15.71,1199535,15.99,16.14,15.48,15.71,1199535,0.0,1.0
2023-07-26,16.7,16.88,16.01,16.01,1913465,16.7,16.88,16.01,16.01,1913465,0.0,1.0
2023-07-27,16.34,16.79,16.14,16.7,1825318,16.34,16.79,16.14,16.7,1825318,0.0,1.0
2023-07-28,16.76,16.85,16.41,16.61,938024,16.76,16.85,16.41,16.61,938024,0.0,1.0
2023-07-31,16.24,16.94,16.21,16.6,1552884,16.24,16.94,16.21,16.6,1552884,0.0,1.0
2023-08-01,16.33,16.63,16.15,16.15,1481635,16.33,16.63,16.15,16.15,1481635,0.0,1.0
2023-08-02,16.04,16.265,15.73,16.13,1866261,16.04,16.265,15.73,16.13,1866261,0.0,1.0
2023-08-03,18.74,19.48,16.745,16.745,6418562,18.74,19.48,16.745,16.745,6418562,0.0,1.0
2023-08-04,18.61,19.09,18.47,18.77,1952700,18.61,19.09,18.47,18.77,1952700,0.0,1.0
2023-08-07,18.5,18.66,17.9,18.52,1075773,18.5,18.66,17.9,18.52,1075773,0.0,1.0
2023-08-08,18.27,18.5,18.11,18.3,878218,18.27,18.5,18.11,18.3,878218,0.0,1.0
2023-08-09,17.88,18.47,17.86,18.47,1333612,17.88,18.47,17.86,18.47,1333612,0.0,1.0
2023-08-10,17.46,18.178,17.305,17.75,1801873,17.46,18.178,17.305,17.75,1801873,0.0,1.0
2023-08-11,17.27,17.72,17.2,17.49,844667,17.27,17.72,17.2,17.49,844667,0.0,1.0
2023-08-14,17.02,17.22,16.82,17.07,872063,17.02,17.22,16.82,17.07,872063,0.0,1.0
2023-08-15,16.05,16.88,16.03,16.86,1594258,16.05,16.88,16.03,16.86,1594258,0.0,1.0
2023-08-16,15.73,16.04,15.72,16.02,1301547,15.73,16.04,15.72,16.02,1301547,0.0,1.0
2023-08-17,15.41,15.89,15.41,15.7,992574,15.41,15.89,15.41,15.7,992574,0.0,1.0
2023-08-18,15.43,15.615,14.9,15.23,1649828,15.43,15.615,14.9,15.23,1649828,0.0,1.0
2023-08-21,15.81,15.96,15.35,15.35,1584852,15.81,15.96,15.35,15.35,1584852,0.0,1.0
2023-08-22,15.56,15.9299,15.45,15.92,1662841,15.56,15.9299,15.45,15.92,1662841,0.0,1.0
2023-08-23,15.82,15.84,15.499,15.64,1632693,15.82,15.84,15.499,15.64,1632693,0.0,1.0
2023-08-24,15.38,15.885,15.35,15.72,1155580,15.38,15.885,15.35,15.72,1155580,0.0,1.0
2023-08-25,15.47,15.62,15.08,15.46,1335683,15.47,15.62,15.08,15.46,1335683,0.0,1.0
2023-08-28,15.47,15.72,15.42,15.57,1607555,15.47,15.72,15.42,15.57,1607555,0.0,1.0
2023-08-29,15.14,15.5,15.1,15.4,1291704,15.14,15.5,15.1,15.4,1291704,0.0,1.0
2023-08-30,15.19,15.495,14.93,14.99,765550,15.19,15.495,14.93,14.99,765550,0.0,1.0
2023-08-31,15.02,15.3,14.94,15.19,1171974,15.02,15.3,14.94,15.19,1171974,0.0,1.0
2023-09-01,15.4,15.75,15.24,15.32,1287659,15.4,15.75,15.24,15.32,1287659,0.0,1.0
2023-09-05,14.67,15.39,14.65,15.3,1494681,14.67,15.39,14.65,15.3,1494681,0.0,1.0
2023-09-06,14.73,14.77,14.43,14.57,1066076,14.73,14.77,14.43,14.57,1066076,0.0,1.0
2023-09-07,14.2,14.9,14.15,14.82,1732320,14.2,14.9,14.15,14.82,1732320,0.0,1.0
2023-09-08,14.58,14.61,14.15,14.27,842348,14.58,14.61,14.15,14.27,842348,0.0,1.0
2023-09-11,14.37,14.94,14.36,14.87,1620295,14.37,14.94,14.36,14.87,1620295,0.0,1.0
2023-09-12,14.55,14.57,14.22,14.4,1113514,14.55,14.57,14.22,14.4,1113514,0.0,1.0
2023-09-13,14.59,14.815,14.48,14.58,880976,14.59,14.815,14.48,14.58,880976,0.0,1.0
2023-09-14,15.01,15.118,14.42,14.545,2724425,15.01,15.118,14.42,14.545,2724425,0.0,1.0
2023-09-15,14.59,15.04,14.55,14.97,5939220,14.59,15.04,14.55,14.97,5939220,0.0,1.0
2023-09-18,14.47,14.55,14.31,14.5,1375746,14.47,14.55,14.31,14.5,1375746,0.0,1.0
2023-09-19,14.54,14.96,14.46,14.5,2812895,14.54,14.96,14.46,14.5,2812895,0.0,1.0
2023-09-20,14.49,14.8,14.48,14.65,1114132,14.49,14.8,14.48,14.65,1114132,0.0,1.0
2023-09-21,14.71,14.73,14.23,14.35,1506529,14.71,14.73,14.23,14.35,1506529,0.0,1.0
2023-09-22,14.49,15.13,14.31,15.02,2128363,14.49,15.13,14.31,15.02,2128363,0.0,1.0
2023-09-25,14.36,14.49,14.23,14.31,965431,14.36,14.49,14.23,14.31,965431,0.0,1.0
2023-09-26,13.7,14.3,13.305,14.23,3182400,13.7,14.3,13.305,14.23,3182400,0.0,1.0
2023-09-27,13.7,14.02,13.66,13.72,1879786,13.7,14.02,13.66,13.72,1879786,0.0,1.0
2023-09-28,13.95,14.02,13.71,13.77,926712,13.95,14.02,13.71,13.77,926712,0.0,1.0
2023-09-29,13.99,14.21,13.92,14.09,1944280,13.99,14.21,13.92,14.09,1944280,0.0,1.0
2023-10-02,13.67,13.88,13.43,13.86,1826705,13.67,13.88,13.43,13.86,1826705,0.0,1.0
2023-10-03,13.16,13.61,13.16,13.61,956525,13.16,13.61,13.16,13.61,956525,0.0,1.0
2023-10-04,12.95,13.23,12.85,13.15,1953859,12.95,13.23,12.85,13.15,1953859,0.0,1.0
2023-10-05,12.57,13.0,12.395,12.81,2288837,12.57,13.0,12.395,12.81,2288837,0.0,1.0
2023-10-06,13.31,13.485,12.23,12.48,1737880,13.31,13.485,12.23,12.48,1737880,0.0,1.0
2023-10-09,13.74,13.79,13.115,13.23,2330220,13.74,13.79,13.115,13.23,2330220,0.0,1.0
2023-10-10,13.94,14.21,13.87,13.87,2660237,13.94,14.21,13.87,13.87,2660237,0.0,1.0
2023-10-11,14.03,14.2,13.785,14.0,942768,14.03,14.2,13.785,14.0,942768,0.0,1.0
2023-10-12,13.59,14.16,13.585,14.07,858763,13.59,14.16,13.585,14.07,858763,0.0,1.0
2023-10-13,13.67,13.86,13.5,13.55,1200457,13.67,13.86,13.5,13.55,1200457,0.0,1.0
2023-10-16,14.53,14.92,13.83,13.83,3809766,14.53,14.92,13.83,13.83,3809766,0.0,1.0
2023-10-17,15.3,15.345,14.45,14.45,2356045,15.3,15.345,14.45,14.45,2356045,0.0,1.0
2023-10-18,15.37,15.71,15.11,15.27,1517258,15.37,15.71,15.11,15.27,1517258,0.0,1.0
2023-10-19,14.31,15.37,14.11,15.29,2173954,14.31,15.37,14.11,15.29,2173954,0.0,1.0
2023-10-20,14.2,14.53,14.11,14.31,1021720,14.2,14.53,14.11,14.31,1021720,0.0,1.0
2023-10-23,13.6,14.36,13.41,13.98,1203719,13.6,14.36,13.41,13.98,1203719,0.0,1.0
2023-10-24,13.96,14.22,13.56,13.72,2234244,13.96,14.22,13.56,13.72,2234244,0.0,1.0
2023-10-25,14.27,14.36,14.02,14.03,3808286,14.27,14.36,14.02,14.03,3808286,0.0,1.0
2023-10-26,14.76,14.96,14.13,14.32,1583878,14.76,14.96,14.13,14.32,1583878,0.0,1.0
2023-10-27,13.95,14.84,13.49,14.82,1868820,13.95,14.84,13.49,14.82,1868820,0.0,1.0
2023-10-30,14.33,14.47,14.01,14.09,1143879,14.33,14.47,14.01,14.09,1143879,0.0,1.0
2023-10-31,14.25,14.37,13.96,14.27,949793,14.25,14.37,13.96,14.27,949793,0.0,1.0
2023-11-01,13.91,14.29,13.6,14.05,2973707,13.91,14.29,13.6,14.05,2973707,0.0,1.0
2023-11-02,13.89,15.2,13.73,14.1,3671781,13.89,15.2,13.73,14.1,3671781,0.0,1.0
2023-11-03,13.26,14.44,12.635,14.25,3620978,13.26,14.44,12.635,14.25,3620978,0.0,1.0
2023-11-06,13.78,14.26,13.23,13.29,2179174,13.78,14.26,13.23,13.29,2179174,0.0,1.0
2023-11-07,13.21,13.89,13.2,13.6,1585391,13.21,13.89,13.2,13.6,1585391,0.0,1.0
2023-11-08,13.33,13.415,12.94,13.16,1080503,13.33,13.415,12.94,13.16,1080503,0.0,1.0
2023-11-09,12.95,13.36,12.86,13.33,1303647,12.95,13.36,12.86,13.33,1303647,0.0,1.0
2023-11-10,12.92,12.9881,12.31,12.95,1622775,12.92,12.9881,12.31,12.95,1622775,0.0,1.0
2023-11-13,12.36,12.86,12.32,12.86,1099822,12.36,12.86,12.32,12.86,1099822,0.0,1.0
2023-11-14,13.07,13.66,12.69,12.97,3309488,13.07,13.66,12.69,12.97,3309488,0.0,1.0
2023-11-15,13.13,13.57,13.07,13.16,2016058,13.13,13.57,13.07,13.16,2016058,0.0,1.0
2023-11-16,12.7,13.1,12.5,13.06,2685783,12.7,13.1,12.5,13.06,2685783,0.0,1.0
2023-11-17,12.79,13.0,12.63,12.83,1263363,12.79,13.0,12.63,12.83,1263363,0.0,1.0
2023-11-20,12.66,12.81,12.59,12.63,1217822,12.66,12.81,12.59,12.63,1217822,0.0,1.0
2023-11-21,12.47,12.75,12.47,12.53,932395,12.47,12.75,12.47,12.53,932395,0.0,1.0
2023-11-22,12.86,12.87,12.45,12.45,1146433,12.86,12.87,12.45,12.45,1146433,0.0,1.0
2023-11-24,12.83,13.0,12.75,12.81,399732,12.83,13.0,12.75,12.81,399732,0.0,1.0
2023-11-27,12.94,13.019,12.64,12.8,1137465,12.94,13.019,12.64,12.8,1137465,0.0,1.0
2023-11-28,12.72,12.98,12.61,12.98,1334478,12.72,12.98,12.61,12.98,1334478,0.0,1.0
2023-11-29,13.09,13.215,12.51,12.57,1428245,13.09,13.215,12.51,12.57,1428245,0.0,1.0
2023-11-30,12.88,13.2064,12.605,13.14,2047240,12.88,13.2064,12.605,13.14,2047240,0.0,1.0
2023-12-01,13.15,13.295,12.71,12.88,1316943,13.15,13.295,12.71,12.88,1316943,0.0,1.0
2023-12-04,12.95,13.33,12.86,12.99,976819,12.95,13.33,12.86,12.99,976819,0.0,1.0
2023-12-05,13.0,13.08,12.66,12.87,1013787,13.0,13.08,12.66,12.87,1013787,0.0,1.0
2023-12-06,13.28,13.86,13.02,13.07,2912437,13.28,13.86,13.02,13.07,2912437,0.0,1.0
2023-12-07,14.18,14.335,13.29,13.29,1947346,14.18,14.335,13.29,13.29,1947346,0.0,1.0
2023-12-08,14.0,14.42,13.92,14.17,1185904,14.0,14.42,13.92,14.17,1185904,0.0,1.0
2023-12-11,14.12,14.2392,13.87,14.02,896439,14.12,14.2392,13.87,14.02,896439,0.0,1.0
2023-12-12,13.77,14.09,13.7,14.06,836148,13.77,14.09,13.7,14.06,836148,0.0,1.0
2023-12-13,14.3,14.35,13.215,13.69,1181480,14.3,14.35,13.215,13.69,1181480,0.0,1.0
2023-12-14,15.03,15.295,14.68,14.68,2954050,15.03,15.295,14.68,14.68,2954050,0.0,1.0
2023-12-15,14.78,15.23,14.6,15.23,1745668,14.78,15.23,14.6,15.23,1745668,0.0,1.0
2023-12-18,14.68,15.0,14.48,14.89,1093389,14.68,15.0,14.48,14.89,1093389,0.0,1.0
2023-12-19,15.22,15.35,14.85,14.85,1207159,15.22,15.35,14.85,14.85,1207159,0.0,1.0
2023-12-20,14.97,15.66,14.94,15.09,2649341,14.97,15.66,14.94,15.09,2649341,0.0,1.0
2023-12-21,15.08,15.26,14.67,15.15,1293050,15.08,15.26,14.67,15.15,1293050,0.0,1.0
2023-12-22,15.07,15.4,14.93,15.01,678937,15.07,15.4,14.93,15.01,678937,0.0,1.0
2023-12-26,15.25,15.425,15.02,15.02,718365,15.25,15.425,15.02,15.02,718365,0.0,1.0
2023-12-27,15.4,15.465,15.2,15.32,660278,15.4,15.465,15.2,15.32,660278,0.0,1.0
2023-12-28,15.4,15.5,15.19,15.34,664382,15.4,15.5,15.19,15.34,664382,0.0,1.0
2023-12-29,15.26,15.43,15.19,15.32,703014,15.26,15.43,15.19,15.32,703014,0.0,1.0
2024-01-02,15.36,15.43,15.04,15.13,735929,15.36,15.43,15.04,15.13,735929,0.0,1.0
2024-01-03,14.38,15.05,14.26,15.05,1738389,14.38,15.05,14.26,15.05,1738389,0.0,1.0
2024-01-04,13.31,14.39,13.26,14.39,2422541,13.31,14.39,13.26,14.39,2422541,0.0,1.0
2024-01-05,12.78,13.5,12.74,13.18,1738608,12.78,13.5,12.74,13.18,1738608,0.0,1.0
2024-01-08,13.69,13.7,12.79,12.81,1265305,13.69,13.7,12.79,12.81,1265305,0.0,1.0
2024-01-09,13.17,13.52,13.08,13.43,1160335,13.17,13.52,13.08,13.43,1160335,0.0,1.0
2024-01-10,13.64,13.705,13.06,13.17,1037305,13.64,13.705,13.06,13.17,1037305,0.0,1.0
2024-01-11,13.35,13.625,13.165,13.6,743088,13.35,13.625,13.165,13.6,743088,0.0,1.0
2024-01-12,13.39,13.62,13.27,13.51,840333,13.39,13.62,13.27,13.51,840333,0.0,1.0
2024-01-16,12.52,13.3,12.485,13.21,1597249,12.52,13.3,12.485,13.21,1597249,0.0,1.0
2024-01-17,12.33,12.59,12.06,12.36,1393750,12.33,12.59,12.06,12.36,1393750,0.0,1.0
2024-01-18,12.45,12.495,11.975,12.35,1324121,12.45,12.495,11.975,12.35,1324121,0.0,1.0
2024-01-19,12.41,12.69,11.885,12.46,1211685,12.41,12.69,11.885,12.46,1211685,0.0,1.0
2024-01-22,12.28,12.95,12.2001,12.54,963510,12.28,12.95,12.2001,12.54,963510,0.0,1.0
2024-01-23,12.33,12.79,12.16,12.5,709195,12.33,12.79,12.16,12.5,709195,0.0,1.0
2024-01-24,12.1,12.53,12.09,12.5,654579,12.1,12.53,12.09,12.5,654579,0.0,1.0
2024-01-25,12.57,12.58,12.17,12.33,803714,12.57,12.58,12.17,12.33,803714,0.0,1.0
2024-01-26,12.43,12.9,12.43,12.7,603841,12.43,12.9,12.43,12.7,603841,0.0,1.0
2024-01-29,12.48,12.5,12.22,12.36,635334,12.48,12.5,12.22,12.36,635334,0.0,1.0
2024-01-30,12.16,12.355,12.16,12.34,601064,12.16,12.355,12.16,12.34,601064,0.0,1.0
2024-01-31,12.05,12.52,12.05,12.24,1412584,12.05,12.52,12.05,12.24,1412584,0.0,1.0
2024-02-01,12.45,12.52,12.07,12.23,957756,12.45,12.52,12.07,12.23,957756,0.0,1.0
2024-02-02,11.78,12.17,11.55,12.15,1669044,11.78,12.17,11.55,12.15,1669044,0.0,1.0
2024-02-05,11.29,12.03,11.28,11.89,1413779,11.29,12.03,11.28,11.89,1413779,0.0,1.0
2024-02-06,11.54,11.58,10.94,11.23,1039991,11.54,11.58,10.94,11.23,1039991,0.0,1.0
2024-02-07,11.63,11.74,11.39,11.63,884570,11.63,11.74,11.39,11.63,884570,0.0,1.0
2024-02-08,12.36,12.81,11.9,12.11,3639451,12.36,12.81,11.9,12.11,3639451,0.0,1.0
2024-02-09,12.07,12.62,11.945,12.4,1361336,12.07,12.62,11.945,12.4,1361336,0.0,1.0
2024-02-12,12.59,12.69,12.18,12.18,1598120,12.59,12.69,12.18,12.18,1598120,0.0,1.0
2024-02-13,11.8,12.41,11.67,12.2,1978824,11.8,12.41,11.67,12.2,1978824,0.0,1.0
2024-02-14,11.75,12.0899,11.565,11.94,1823167,11.75,12.0899,11.565,11.94,1823167,0.0,1.0
2024-02-15,8.03,9.15,6.68,9.05,21484046,8.03,9.15,6.68,9.05,21484046,0.0,1.0
2024-02-16,8.07,8.32,7.82,8.07,7181037,8.07,8.32,7.82,8.07,7181037,0.0,1.0
2024-02-20,8.26,8.65,7.99,8.13,6009496,8.26,8.65,7.99,8.13,6009496,0.0,1.0
2024-02-21,8.38,8.39,8.1,8.21,2986097,8.38,8.39,8.1,8.21,2986097,0.0,1.0
2024-02-22,8.5,8.745,8.35,8.53,2319760,8.5,8.745,8.35,8.53,2319760,0.0,1.0
2024-02-23,8.67,8.8,8.49,8.49,1895203,8.67,8.8,8.49,8.49,1895203,0.0,1.0
2024-02-26,8.69,8.95,8.4924,8.73,1466130,8.69,8.95,8.4924,8.73,1466130,0.0,1.0
2024-02-27,8.76,8.925,8.605,8.8,1149630,8.76,8.925,8.605,8.8,1149630,0.0,1.0
2024-02-28,8.69,8.795,8.6,8.6,1131044,8.69,8.795,8.6,8.6,1131044,0.0,1.0
2024-02-29,8.83,9.0299,8.75,8.75,1692488,8.83,9.0299,8.75,8.75,1692488,0.0,1.0
2024-03-01,8.75,8.84,8.585,8.84,1727410,8.75,8.84,8.585,8.84,1727410,0.0,1.0
2024-03-04,8.41,8.78,8.38,8.71,1266818,8.41,8.78,8.38,8.71,1266818,0.0,1.0
2024-03-05,8.44,8.57,8.28,8.35,1525861,8.44,8.57,8.28,8.35,1525861,0.0,1.0
2024-03-06,8.31,8.5337,8.21,8.49,1380901,8.31,8.5337,8.21,8.49,1380901,0.0,1.0
2024-03-07,8.62,8.69,8.31,8.31,1008771,8.62,8.69,8.31,8.31,1008771,0.0,1.0
2024-03-08,9.2,9.23,8.6903,8.72,1469089,9.2,9.23,8.6903,8.72,1469089,0.0,1.0
2024-03-11,9.61,9.81,9.09,9.09,1760812,9.61,9.81,9.09,9.09,1760812,0.0,1.0
2024-03-12,8.9,9.6499,8.82,9.57,1239843,8.9,9.6499,8.82,9.57,1239843,0.0,1.0
2024-03-13,9.35,9.63,9.07,9.07,1166756,9.35,9.63,9.07,9.07,1166756,0.0,1.0
2024-03-14,9.02,9.41,8.84,9.36,1867833,9.02,9.41,8.84,9.36,1867833,0.0,1.0
2024-03-15,8.96,9.25,8.795,8.9,3050330,8.96,9.25,8.795,8.9,3050330,0.0,1.0
2024-03-18,8.98,9.39,8.77,8.96,2558991,8.98,9.39,8.77,8.96,2558991,0.0,1.0
2024-03-19,8.7,9.19,8.69,8.91,2427630,8.7,9.19,8.69,8.91,2427630,0.0,1.0
2024-03-20,8.9,9.28,8.64,8.94,2703334,8.9,9.28,8.64,8.94,2703334,0.0,1.0
2024-03-21,9.11,9.225,8.7,8.7,1858925,9.11,9.225,8.7,8.7,1858925,0.0,1.0
2024-03-22,9.06,9.53,9.0,9.1,1630672,9.06,9.53,9.0,9.1,1630672,0.0,1.0
2024-03-25,9.33,9.675,9.18,9.21,1941600,9.33,9.675,9.18,9.21,1941600,0.0,1.0
2024-03-26,9.29,9.5368,9.255,9.4,861999,9.29,9.5368,9.255,9.4,861999,0.0,1.0
2024-03-27,9.47,9.54,9.32,9.4,1365988,9.47,9.54,9.32,9.4,1365988,0.0,1.0
2024-03-28,10.05,10.25,9.715,9.76,1982218,10.05,10.25,9.715,9.76,1982218,0.0,1.0
2024-04-01,9.11,10.34,9.1,10.18,4171812,9.11,10.34,9.1,10.18,4171812,0.0,1.0
2024-04-02,8.35,9.095,8.175,9.05,3730044,8.35,9.095,8.175,9.05,3730044,0.0,1.0
2024-04-03,8.14,8.58,8.005,8.22,4204658,8.14,8.58,8.005,8.22,4204658,0.0,1.0
2024-04-04,7.65,8.52,7.465,8.19,6384468,7.65,8.52,7.465,8.19,6384468,0.0,1.0
2024-04-05,7.86,7.935,7.13,7.61,5089203,7.86,7.935,7.13,7.61,5089203,0.0,1.0
2024-04-08,8.09,8.27,7.87,7.9,1940497,8.09,8.27,7.87,7.9,1940497,0.0,1.0
2024-04-09,8.85,8.85,7.95,8.07,2264789,8.85,8.85,7.95,8.07,2264789,0.0,1.0
2024-04-10,8.6,8.62,8.165,8.55,3224656,8.6,8.62,8.165,8.55,3224656,0.0,1.0
2024-04-11,8.3,8.83,8.285,8.695,2375636,8.3,8.83,8.285,8.695,2375636,0.0,1.0
2024-04-12,8.1,8.31,8.025,8.21,1704752,8.1,8.31,8.025,8.21,1704752,0.0,1.0
2024-04-15,8.3,8.43,8.09,8.09,1547764,8.3,8.43,8.09,8.09,1547764,0.0,1.0
2024-04-16,8.21,8.27,8.005,8.25,1487272,8.21,8.27,8.005,8.25,1487272,0.0,1.0
2024-04-17,8.23,8.405,8.2,8.32,3378685,8.23,8.405,8.2,8.32,3378685,0.0,1.0
2024-04-18,8.59,8.7,8.24,8.24,2836948,8.59,8.7,8.24,8.24,2836948,0.0,1.0
2024-04-19,8.84,8.93,8.55,8.55,1495018,8.84,8.93,8.55,8.55,1495018,0.0,1.0
2024-04-22,9.09,9.22,8.865,8.89,2794013,9.09,9.22,8.865,8.89,2794013,0.0,1.0
2024-04-23,9.24,9.405,9.06,9.08,1245391,9.24,9.405,9.06,9.08,1245391,0.0,1.0
2024-04-24,9.2,9.27,9.0,9.17,1084346,9.2,9.27,9.0,9.17,1084346,0.0,1.0
2024-04-25,8.88,9.16,8.76,9.12,1150370,8.88,9.16,8.76,9.12,1150370,0.0,1.0
2024-04-26,8.81,9.095,8.6769,8.8,914444,8.81,9.095,8.6769,8.8,914444,0.0,1.0
2024-04-29,8.88,9.11,8.71,8.88,1671001,8.88,9.11,8.71,8.88,1671001,0.0,1.0
2024-04-30,8.65,8.93,8.63,8.73,1505093,8.65,8.93,8.63,8.73,1505093,0.0,1.0
2024-05-01,8.68,8.905,8.5,8.56,2320810,8.68,8.905,8.5,8.56,2320810,0.0,1.0
2024-05-02,9.38,10.17,9.15,9.56,4363501,9.38,10.17,9.15,9.56,4363501,0.0,1.0
2024-05-03,9.58,9.84,9.165,9.65,3175077,9.58,9.84,9.165,9.65,3175077,0.0,1.0
2024-05-06,9.72,10.07,9.515,9.67,2689538,9.72,10.07,9.515,9.67,2689538,0.0,1.0
2024-05-07,10.06,10.07,9.62,9.73,1542333,10.06,10.07,9.62,9.73,1542333,0.0,1.0
2024-05-08,10.31,10.345,9.82,9.9,3083044,10.31,10.345,9.82,9.9,3083044,0.0,1.0
2024-05-09,10.58,10.72,10.24,10.48,1830094,10.58,10.72,10.24,10.48,1830094,0.0,1.0
2024-05-10,10.63,10.855,10.56,10.6,1422227,10.63,10.855,10.56,10.6,1422227,0.0,1.0
2024-05-13,10.87,11.67,10.795,10.84,2616700,10.87,11.67,10.795,10.84,2616700,0.0,1.0
2024-05-14,11.27,11.365,10.89,11.01,3028684,11.27,11.365,10.89,11.01,3028684,0.0,1.0
2024-05-15,11.21,11.4,11.01,11.37,1447697,11.21,11.4,11.01,11.37,1447697,0.0,1.0
2024-05-16,11.08,11.415,11.0101,11.22,925987,11.08,11.415,11.0101,11.22,925987,0.0,1.0
2024-05-17,10.89,11.065,10.72,11.0,1309183,10.89,11.065,10.72,11.0,1309183,0.0,1.0
2024-05-20,10.9,11.02,10.715,10.85,1893415,10.9,11.02,10.715,10.85,1893415,0.0,1.0
2024-05-21,11.23,11.28,10.81,10.85,1723830,11.23,11.28,10.81,10.85,1723830,0.0,1.0
2024-05-22,11.28,11.495,11.01,11.14,2199046,11.28,11.495,11.01,11.14,2199046,0.0,1.0
2024-05-23,10.86,11.4,10.74,11.28,2341627,10.86,11.4,10.74,11.28,2341627,0.0,1.0
2024-05-24,10.75,11.165,10.75,10.93,1426257,10.75,11.165,10.75,10.93,1426257,0.0,1.0
2024-05-28,10.82,11.02,10.72,10.83,1464131,10.82,11.02,10.72,10.83,1464131,0.0,1.0
2024-05-29,10.25,10.665,10.22,10.58,3121198,10.25,10.665,10.22,10.58,3121198,0.0,1.0
2024-05-30,10.19,10.59,10.18,10.25,2687150,10.19,10.59,10.18,10.25,2687150,0.0,1.0
2024-05-31,10.3,10.4,9.98,10.23,2008890,10.3,10.4,9.98,10.23,2008890,0.0,1.0
2024-06-03,10.39,10.44,10.06,10.44,2235782,10.39,10.44,10.06,10.44,2235782,0.0,1.0
2024-06-04,10.86,10.865,10.31,10.31,2175909,10.86,10.865,10.31,10.31,2175909,0.0,1.0
2024-06-05,11.24,11.265,10.66,10.91,4044767,11.24,11.265,10.66,10.91,4044767,0.0,1.0
2024-06-06,11.43,11.465,11.05,11.19,2160974,11.43,11.465,11.05,11.19,2160974,0.0,1.0
2024-06-07,11.23,11.54,11.12,11.29,2306541,11.23,11.54,11.12,11.29,2306541,0.0,1.0
2024-06-10,11.44,11.525,10.9457,11.04,2876848,11.44,11.525,10.9457,11.04,2876848,0.0,1.0
2024-06-11,11.7,11.73,11.27,11.36,2228228,11.7,11.73,11.27,11.36,2228228,0.0,1.0
2024-06-12,11.33,11.95,11.33,11.81,2528653,11.33,11.95,11.33,11.81,2528653,0.0,1.0
2024-06-13,11.22,11.51,11.135,11.37,2101063,11.22,11.51,11.135,11.37,2101063,0.0,1.0
2024-06-14,10.97,11.2,10.9,11.11,2013929,10.97,11.2,10.9,11.11,2013929,0.0,1.0
2024-06-17,11.19,11.2,10.82,10.89,1622226,11.19,11.2,10.82,10.89,1622226,0.0,1.0
2024-06-18,11.46,11.65,11.16,11.22,3008307,11.46,11.65,11.16,11.22,3008307,0.0,1.0
2024-06-20,11.35,11.93,11.285,11.35,3472929,11.35,11.93,11.285,11.35,3472929,0.0,1.0
2024-06-21,11.18,11.505,11.14,11.3,2037669,11.18,11.505,11.14,11.3,2037669,0.0,1.0
2024-06-24,11.18,11.31,11.03,11.2,2174587,11.18,11.31,11.03,11.2,2174587,0.0,1.0
2024-06-25,10.85,11.18,10.835,11.18,1529974,10.85,11.18,10.835,11.18,1529974,0.0,1.0
2024-06-26,10.63,10.94,10.62,10.8,1643024,10.63,10.94,10.62,10.8,1643024,0.0,1.0
2024-06-27,10.58,10.66,10.46,10.62,1315813,10.58,10.66,10.46,10.62,1315813,0.0,1.0
2024-06-28,10.39,10.718,10.26,10.65,2087676,10.39,10.718,10.26,10.65,2087676,0.0,1.0
2024-07-01,10.34,10.46,10.1,10.36,2684705,10.34,10.46,10.1,10.36,2684705,0.0,1.0
2024-07-02,11.15,11.23,10.24,10.36,2947746,11.15,11.23,10.24,10.36,2947746,0.0,1.0
2024-07-03,11.36,11.67,11.2,11.22,1173590,11.36,11.67,11.2,11.22,1173590,0.0,1.0
2024-07-05,11.22,11.32,11.015,11.32,1688522,11.22,11.32,11.015,11.32,1688522,0.0,1.0
2024-07-08,10.71,11.31,10.7,11.28,1764813,10.71,11.31,10.7,11.28,1764813,0.0,1.0
2024-07-09,9.75,10.68,9.75,10.65,2454220,9.75,10.68,9.75,10.65,2454220,0.0,1.0
2024-07-10,9.91,9.99,9.585,9.76,1491092,9.91,9.99,9.585,9.76,1491092,0.0,1.0
2024-07-11,10.59,10.61,10.12,10.12,1776743,10.59,10.61,10.12,10.12,1776743,0.0,1.0
2024-07-12,10.79,11.06,10.55,10.77,1725666,10.79,11.06,10.55,10.77,1725666,0.0,1.0
2024-07-15,11.26,11.425,10.71,10.87,1892719,11.26,11.425,10.71,10.87,1892719,0.0,1.0
2024-07-16,11.35,11.765,11.16,11.32,1996060,11.35,11.765,11.16,11.32,1996060,0.0,1.0
2024-07-17,11.72,11.85,11.22,11.22,2594093,11.72,11.85,11.22,11.22,2594093,0.0,1.0
2024-07-18,11.58,11.89,11.4,11.63,3033915,11.58,11.89,11.4,11.63,3033915,0.0,1.0
2024-07-19,11.17,11.57,10.995,11.54,6605427,11.17,11.57,10.995,11.54,6605427,0.0,1.0
2024-07-22,11.66,11.685,10.94,11.25,1879559,11.66,11.685,10.94,11.25,1879559,0.0,1.0
2024-07-23,11.7,11.94,11.56,11.66,1133286,11.7,11.94,11.56,11.66,1133286,0.0,1.0
2024-07-24,11.68,11.82,11.51,11.57,847036,11.68,11.82,11.51,11.57,847036,0.0,1.0
2024-07-25,11.83,12.04,11.58,11.72,1402937,11.83,12.04,11.58,11.72,1402937,0.0,1.0
2024-07-26,12.49,12.51,11.8533,12.05,1648181,12.49,12.51,11.8533,12.05,1648181,0.0,1.0
2024-07-29,12.37,12.505,12.14,12.47,1476853,12.37,12.505,12.14,12.47,1476853,0.0,1.0
2024-07-30,12.39,12.42,12.08,12.27,1582445,12.39,12.42,12.08,12.27,1582445,0.0,1.0
2024-07-31,12.28,12.793,12.145,12.4,2107075,12.28,12.793,12.145,12.4,2107075,0.0,1.0
2024-08-01,11.23,12.49,10.885,11.91,3772331,11.23,12.49,10.885,11.91,3772331,0.0,1.0
2024-08-02,10.53,11.02,10.22,10.88,1935068,10.53,11.02,10.22,10.88,1935068,0.0,1.0
2024-08-05,9.57,9.9963,9.24,9.82,2952741,9.57,9.9963,9.24,9.82,2952741,0.0,1.0
2024-08-06,9.54,10.16,9.45,9.6,2248166,9.54,10.16,9.45,9.6,2248166,0.0,1.0
2024-08-07,9.14,9.74,9.14,9.74,2326223,9.14,9.74,9.14,9.74,2326223,0.0,1.0
2024-08-08,9.12,9.33,9.0,9.21,1201648,9.12,9.33,9.0,9.21,1201648,0.0,1.0
2024-08-09,8.83,9.2537,8.805,9.14,1220849,8.83,9.2537,8.805,9.14,1220849,0.0,1.0
2024-08-12,8.1,8.9899,8.045,8.78,1928985,8.1,8.9899,8.045,8.78,1928985,0.0,1.0
2024-08-13,7.67,8.18,7.67,8.16,3044810,7.67,8.18,7.67,8.16,3044810,0.0,1.0
2024-08-14,7.98,8.06,7.65,7.68,2547933,7.98,8.06,7.65,7.68,2547933,0.0,1.0
2024-08-15,8.45,8.71,8.215,8.38,1994853,8.45,8.71,8.215,8.38,1994853,0.0,1.0
2024-08-16,8.31,8.6,8.19,8.4,1393312,8.31,8.6,8.19,8.4,1393312,0.0,1.0
2024-08-19,8.4,8.56,8.315,8.39,1151914,8.4,8.56,8.315,8.39,1151914,0.0,1.0
2024-08-20,8.13,8.54,8.1,8.51,1362916,8.13,8.54,8.1,8.51,1362916,0.0,1.0
2024-08-21,8.37,8.46,8.12,8.23,1357213,8.37,8.46,8.12,8.23,1357213,0.0,1.0
2024-08-22,8.37,8.54,8.32,8.43,1088016,8.37,8.54,8.32,8.43,1088016,0.0,1.0
2024-08-23,8.65,8.79,8.46,8.47,1643275,8.65,8.79,8.46,8.47,1643275,0.0,1.0
2024-08-26,8.59,8.76,8.46,8.72,1804264,8.59,8.76,8.46,8.72,1804264,0.0,1.0
2024-08-27,8.39,8.61,8.28,8.56,1755656,8.39,8.61,8.28,8.56,1755656,0.0,1.0
2024-08-28,8.48,8.65,8.22,8.65,1351022,8.48,8.65,8.22,8.65,1351022,0.0,1.0
2024-08-29,8.48,8.79,8.34,8.56,1456912,8.48,8.79,8.34,8.56,1456912,0.0,1.0
2024-08-30,8.16,8.62,8.11,8.56,2112046,8.16,8.62,8.11,8.56,2112046,0.0,1.0
2024-09-03,8.06,8.1,7.815,8.0,1849774,8.06,8.1,7.815,8.0,1849774,0.0,1.0
2024-09-04,8.21,8.26,7.94,7.99,1926095,8.21,8.26,7.94,7.99,1926095,0.0,1.0
2024-09-05,7.96,8.35,7.915,8.27,1391963,7.96,8.35,7.915,8.27,1391963,0.0,1.0
2024-09-06,7.53,7.98,7.51,7.96,1399098,7.53,7.98,7.51,7.96,1399098,0.0,1.0
2024-09-09,6.82,7.54,6.82,7.53,2804265,6.82,7.54,6.82,7.53,2804265,0.0,1.0
2024-09-10,7.18,7.23,6.89,6.97,2212062,7.18,7.23,6.89,6.97,2212062,0.0,1.0
2024-09-11,7.21,7.21,6.984,7.11,2099401,7.21,7.21,6.984,7.11,2099401,0.0,1.0
2024-09-12,7.29,7.42,7.13,7.27,1196359,7.29,7.42,7.13,7.27,1196359,0.0,1.0
2024-09-13,7.42,7.61,7.29,7.44,2639141,7.42,7.61,7.29,7.44,2639141,0.0,1.0
2024-09-16,7.06,7.46,7.06,7.39,1487701,7.06,7.46,7.06,7.39,1487701,0.0,1.0
2024-09-17,7.1,7.27,7.05,7.17,2398728,7.1,7.27,7.05,7.17,2398728,0.0,1.0
2024-09-18,7.01,7.38,6.98,7.03,1922700,7.01,7.38,6.98,7.03,1922700,0.0,1.0
2024-09-19,7.03,7.255,7.02,7.24,1365460,7.03,7.255,7.02,7.24,1365460,0.0,1.0
2024-09-20,7.22,7.285,6.88,7.04,2348868,7.22,7.285,6.88,7.04,2348868,0.0,1.0
2024-09-23,7.55,7.58,7.12,7.19,2181464,7.55,7.58,7.12,7.19,2181464,0.0,1.0
2024-09-24,7.6,7.77,7.45,7.68,1183529,7.6,7.77,7.45,7.68,1183529,0.0,1.0
2024-09-25,7.32,7.615,7.22,7.59,1262893,7.32,7.615,7.22,7.59,1262893,0.0,1.0
2024-09-26,7.42,7.62,7.36,7.45,2667823,7.42,7.62,7.36,7.45,2667823,0.0,1.0
2024-09-27,7.41,7.63,7.38,7.56,1198954,7.41,7.63,7.38,7.56,1198954,0.0,1.0
2024-09-30,7.19,7.5,7.1735,7.37,1313351,7.19,7.5,7.1735,7.37,1313351,0.0,1.0
2024-10-01,7.02,7.17,6.84,7.11,2387000,7.02,7.17,6.84,7.11,2387000,0.0,1.0
2024-10-02,6.82,7.04,6.81,6.99,1486108,6.82,7.04,6.81,6.99,1486108,0.0,1.0
2024-10-03,6.81,6.855,6.59,6.82,1461055,6.81,6.855,6.59,6.82,1461055,0.0,1.0
2024-10-04,7.0,7.13,6.795,6.92,987272,7.0,7.13,6.795,6.92,987272,0.0,1.0
2024-10-07,6.96,7.0,6.805,6.94,1171549,6.96,7.0,6.805,6.94,1171549,0.0,1.0
2024-10-08,7.11,7.17,6.795,6.92,1205333,7.11,7.17,6.795,6.92,1205333,0.0,1.0
2024-10-09,7.14,7.36,7.11,7.13,1250664,7.14,7.36,7.11,7.13,1250664,0.0,1.0
2024-10-10,7.19,7.22,7.01,7.1,2493360,7.19,7.22,7.01,7.1,2493360,0.0,1.0
2024-10-11,6.85,7.24,6.825,7.16,1971123,6.85,7.24,6.825,7.16,1971123,0.0,1.0
2024-10-14,6.8,6.9,6.755,6.81,1054207,6.8,6.9,6.755,6.81,1054207,0.0,1.0
2024-10-15,6.85,7.035,6.71,6.75,1062554,6.85,7.035,6.71,6.75,1062554,0.0,1.0
2024-10-16,7.0,7.03,6.855,6.87,1324127,7.0,7.03,6.855,6.87,1324127,0.0,1.0
2024-10-17,6.9,7.03,6.733,7.02,1429387,6.9,7.03,6.733,7.02,1429387,0.0,1.0
2024-10-18,7.0,7.185,6.9,6.93,1647417,7.0,7.185,6.9,6.93,1647417,0.0,1.0
2024-10-21,6.84,7.02,6.745,7.02,1301960,6.84,7.02,6.745,7.02,1301960,0.0,1.0
2024-10-22,6.81,6.87,6.725,6.83,797046,6.81,6.87,6.725,6.83,797046,0.0,1.0
2024-10-23,6.98,7.05,6.74,6.8,2074781,6.98,7.05,6.74,6.8,2074781,0.0,1.0
2024-10-24,6.91,7.0,6.8,7.0,1414372,6.91,7.0,6.8,7.0,1414372,0.0,1.0
2024-10-25,6.73,7.0,6.71,6.94,1046156,6.73,7.0,6.71,6.94,1046156,0.0,1.0
2024-10-28,6.94,7.1007,6.785,6.8,2017716,6.94,7.1007,6.785,6.8,2017716,0.0,1.0
2024-10-29,6.96,7.04,6.85,6.9,1968075,6.96,7.04,6.85,6.9,1968075,0.0,1.0
2024-10-30,6.81,6.99,6.745,6.99,3351706,6.81,6.99,6.745,6.99,3351706,0.0,1.0
2024-10-31,7.55,8.1,7.18,7.29,9775127,7.55,8.1,7.18,7.29,9775127,0.0,1.0
2024-11-01,7.83,8.315,7.48,7.68,5074815,7.83,8.315,7.48,7.68,5074815,0.0,1.0
2024-11-04,8.23,8.3,7.85,7.85,4094690,8.23,8.3,7.85,7.85,4094690,0.0,1.0
2024-11-05,8.19,8.225,7.955,8.14,2872860,8.19,8.225,7.955,8.14,2872860,0.0,1.0
2024-11-06,8.46,8.72,8.23,8.46,2458548,8.46,8.72,8.23,8.46,2458548,0.0,1.0
2024-11-07,8.37,8.655,8.31,8.45,2559993,8.37,8.655,8.31,8.45,2559993,0.0,1.0
2024-11-08,8.51,8.615,8.25,8.36,2208285,8.51,8.615,8.25,8.36,2208285,0.0,1.0
2024-11-11,8.67,8.81,8.52,8.6,1498720,8.67,8.81,8.52,8.6,1498720,0.0,1.0
2024-11-12,8.2,8.67,8.18,8.67,1713829,8.2,8.67,8.18,8.67,1713829,0.0,1.0
2024-11-13,8.2,8.35,8.11,8.19,2872920,8.2,8.35,8.11,8.19,2872920,0.0,1.0
2024-11-14,7.71,8.49,7.66,8.45,2982392,7.71,8.49,7.66,8.45,2982392,0.0,1.0
2024-11-15,7.93,8.03,7.685,7.78,2283059,7.93,8.03,7.685,7.78,2283059,0.0,1.0
2024-11-18,7.88,7.99,7.68,7.96,1362578,7.88,7.99,7.68,7.96,1362578,0.0,1.0
2024-11-19,7.72,7.88,7.615,7.76,1769518,7.72,7.88,7.615,7.76,1769518,0.0,1.0
2024-11-20,8.41,8.495,7.69,7.69,3213450,8.41,8.495,7.69,7.69,3213450,0.0,1.0
2024-11-21,8.5,8.56,8.185,8.49,1962018,8.5,8.56,8.185,8.49,1962018,0.0,1.0
2024-11-22,8.42,8.7,8.41,8.52,1834820,8.42,8.7,8.41,8.52,1834820,0.0,1.0
2024-11-25,8.63,8.975,8.56,8.56,2434171,8.63,8.975,8.56,8.56,2434171,0.0,1.0
2024-11-26,7.9,8.7,7.85,8.56,2527327,7.9,8.7,7.85,8.56,2527327,0.0,1.0
2024-11-27,8.04,8.1,7.81,7.91,1534274,8.04,8.1,7.81,7.91,1534274,0.0,1.0
2024-11-29,7.77,8.0,7.74,7.99,1140414,7.77,8.0,7.74,7.99,1140414,0.0,1.0
2024-12-02,7.91,7.98,7.665,7.81,2113012,7.91,7.98,7.665,7.81,2113012,0.0,1.0
2024-12-03,7.8,7.93,7.68,7.83,1645981,7.8,7.93,7.68,7.83,1645981,0.0,1.0
2024-12-04,7.95,7.96,7.71,7.73,1498776,7.95,7.96,7.71,7.73,1498776,0.0,1.0
2024-12-05,8.15,8.45,7.98,8.01,3029164,8.15,8.45,7.98,8.01,3029164,0.0,1.0
2024-12-06,7.96,8.3302,7.725,8.26,2956470,7.96,8.3302,7.725,8.26,2956470,0.0,1.0
2024-12-09,7.93,8.25,7.89,8.01,2313514,7.93,8.25,7.89,8.01,2313514,0.0,1.0
2024-12-10,7.83,8.005,7.69,7.93,2386120,7.83,8.005,7.69,7.93,2386120,0.0,1.0
2024-12-11,7.66,7.855,7.48,7.83,3181820,7.66,7.855,7.48,7.83,3181820,0.0,1.0
2024-12-12,7.59,7.715,7.56,7.64,4470532,7.59,7.715,7.56,7.64,4470532,0.0,1.0
2024-12-13,7.48,7.575,7.12,7.55,5108438,7.48,7.575,7.12,7.55,5108438,0.0,1.0
2024-12-16,7.18,7.5699,7.17,7.46,1391487,7.18,7.5699,7.17,7.46,1391487,0.0,1.0
2024-12-17,7.12,7.18,6.982,7.16,3389966,7.12,7.18,6.982,7.16,3389966,0.0,1.0
2024-12-18,7.1,7.5,7.04,7.19,2851712,7.1,7.5,7.04,7.19,2851712,0.0,1.0
2024-12-19,6.46,7.23,6.43,7.12,4315931,6.46,7.23,6.43,7.12,4315931,0.0,1.0
2024-12-20,6.48,6.76,6.35,6.46,4508423,6.48,6.76,6.35,6.46,4508423,0.0,1.0
2024-12-23,6.33,6.46,6.21,6.39,4034655,6.33,6.46,6.21,6.39,4034655,0.0,1.0
2024-12-24,6.35,6.37,6.23,6.32,864450,6.35,6.37,6.23,6.32,864450,0.0,1.0
2024-12-26,6.6,6.78,6.27,6.29,2596370,6.6,6.78,6.27,6.29,2596370,0.0,1.0
2024-12-27,6.7,6.815,6.6,6.6,2100505,6.7,6.815,6.6,6.6,2100505,0.0,1.0
2024-12-30,6.72,6.83,6.6,6.66,2070585,6.72,6.83,6.6,6.66,2070585,0.0,1.0
2024-12-31,6.69,6.86,6.63,6.78,1663049,6.69,6.86,6.63,6.78,1663049,0.0,1.0
2025-01-02,6.68,6.87,6.65,6.78,1278370,6.68,6.87,6.65,6.78,1278370,0.0,1.0
2025-01-03,6.74,6.875,6.62,6.73,1632424,6.74,6.875,6.62,6.73,1632424,0.0,1.0
2025-01-06,6.77,7.01,6.71,6.81,2342686,6.77,7.01,6.71,6.81,2342686,0.0,1.0
2025-01-07,6.67,6.95,6.64,6.79,1787396,6.67,6.95,6.64,6.79,1787396,0.0,1.0
2025-01-08,6.64,6.7,6.48,6.68,2153196,6.64,6.7,6.48,6.68,2153196,0.0,1.0
2025-01-10,6.59,6.63,6.5,6.5,1611364,6.59,6.63,6.5,6.5,1611364,0.0,1.0
2025-01-13,6.46,6.59,6.41,6.52,1720771,6.46,6.59,6.41,6.52,1720771,0.0,1.0
2025-01-14,6.18,6.54,6.05,6.54,2754895,6.18,6.54,6.05,6.54,2754895,0.0,1.0
2025-01-15,6.41,6.48,6.24,6.35,1390642,6.41,6.48,6.24,6.35,1390642,0.0,1.0
2025-01-16,6.5,6.515,6.24,6.4,993718,6.5,6.515,6.24,6.4,993718,0.0,1.0
2025-01-17,6.57,6.7,6.46,6.59,1045516,6.57,6.7,6.46,6.59,1045516,0.0,1.0
2025-01-21,6.58,6.75,6.51,6.6,1885284,6.58,6.75,6.51,6.6,1885284,0.0,1.0
2025-01-22,6.52,6.645,6.485,6.58,1475001,6.52,6.645,6.485,6.58,1475001,0.0,1.0
2025-01-23,6.48,6.61,6.36,6.54,1584873,6.48,6.61,6.36,6.54,1584873,0.0,1.0
2025-01-24,6.45,6.6,6.39,6.5,1549239,6.45,6.6,6.39,6.5,1549239,0.0,1.0
2025-01-27,6.51,6.71,6.49,6.52,2135223,6.51,6.71,6.49,6.52,2135223,0.0,1.0
2025-01-28,5.96,6.46,5.95,6.46,3034231,5.96,6.46,5.95,6.46,3034231,0.0,1.0
2025-01-29,5.77,6.02,5.68,5.97,2680829,5.77,6.02,5.68,5.97,2680829,0.0,1.0
2025-01-30,5.7,5.88,5.655,5.8,2349534,5.7,5.88,5.655,5.8,2349534,0.0,1.0
2025-01-31,5.46,5.73,5.41,5.7,3176905,5.46,5.73,5.41,5.7,3176905,0.0,1.0
2025-02-03,5.3,5.42,5.255,5.39,2564355,5.3,5.42,5.255,5.39,2564355,0.0,1.0
2025-02-04,5.39,5.41,5.18,5.25,1771539,5.39,5.41,5.18,5.25,1771539,0.0,1.0
2025-02-05,5.41,5.57,5.4,5.4,1517864,5.41,5.57,5.4,5.4,1517864,0.0,1.0
2025-02-06,5.37,5.6,5.3639,5.49,1310399,5.37,5.6,5.3639,5.49,1310399,0.0,1.0
2025-02-07,5.34,5.425,5.27,5.36,1482662,5.34,5.425,5.27,5.36,1482662,0.0,1.0
2025-02-10,5.24,5.42,5.18,5.38,1972092,5.24,5.42,5.18,5.38,1972092,0.0,1.0
2025-02-11,5.24,5.27,5.13,5.17,1726997,5.24,5.27,5.13,5.17,1726997,0.0,1.0
2025-02-12,5.11,5.19,5.04,5.12,1708897,5.11,5.19,5.04,5.12,1708897,0.0,1.0
2025-02-13,5.22,5.23,5.1,5.11,2375213,5.22,5.23,5.1,5.11,2375213,0.0,1.0
2025-02-14,5.62,5.9,5.5,5.5,4524172,5.62,5.9,5.5,5.5,4524172,0.0,1.0
2025-02-18,5.79,6.3,5.65,5.68,4024484,5.79,6.3,5.65,5.68,4024484,0.0,1.0
2025-02-19,5.62,5.8379,5.57,5.8,3670099,5.62,5.8379,5.57,5.8,3670099,0.0,1.0
2025-02-20,8.02,8.4,6.7849,7.225,23903769,8.02,8.4,6.7849,7.225,23903769,0.0,1.0
2025-02-21,8.31,8.35,7.46,7.81,6122315,8.31,8.35,7.46,7.81,6122315,0.0,1.0
2025-02-24,8.7,8.9,8.1,8.18,5203231,8.7,8.9,8.1,8.18,5203231,0.0,1.0
2025-02-25,8.29,8.85,8.025,8.7,3224838,8.29,8.85,8.025,8.7,3224838,0.0,1.0
2025-02-26,8.62,8.79,8.2504,8.47,2404956,8.62,8.79,8.2504,8.47,2404956,0.0,1.0
2025-02-27,8.26,8.62,8.165,8.59,2390668,8.26,8.62,8.165,8.59,2390668,0.0,1.0
2025-02-28,8.3,8.32,8.095,8.18,2173099,8.3,8.32,8.095,8.18,2173099,0.0,1.0
2025-03-03,8.11,8.54,8.1,8.35,2814776,8.11,8.54,8.1,8.35,2814776,0.0,1.0
2025-03-04,8.13,8.29,7.83,8.13,2611793,8.13,8.29,7.83,8.13,2611793,0.0,1.0
2025-03-05,8.64,8.7,8.16,8.2,2270510,8.64,8.7,8.16,8.2,2270510,0.0,1.0
2025-03-06,8.82,8.88,8.48,8.75,2356520,8.82,8.88,8.48,8.75,2356520,0.0,1.0
2025-03-07,8.87,9.23,8.76,8.76,3025448,8.87,9.23,8.76,8.76,3025448,0.0,1.0
2025-03-10,8.91,9.18,8.66,8.84,2106948,8.91,9.18,8.66,8.84,2106948,0.0,1.0
2025-03-11,8.52,8.84,8.37,8.81,1816821,8.52,8.84,8.37,8.81,1816821,0.0,1.0
2025-03-12,8.56,8.75,8.2908,8.52,2420696,8.56,8.75,8.2908,8.52,2420696,0.0,1.0
2025-03-13,8.07,8.6799,8.0,8.52,1609035,8.07,8.6799,8.0,8.52,1609035,0.0,1.0
2025-03-14,8.05,8.26,7.77,8.17,1765965,8.05,8.26,7.77,8.17,1765965,0.0,1.0
2025-03-17,8.45,8.55,8.05,8.05,1757591,8.45,8.55,8.05,8.05,1757591,0.0,1.0
2025-03-18,8.19,8.56,8.16,8.52,1697828,8.19,8.56,8.16,8.52,1697828,0.0,1.0
2025-03-19,7.84,8.36,7.765,8.14,1388933,7.84,8.36,7.765,8.14,1388933,0.0,1.0
2025-03-20,7.99,8.079,7.6333,7.71,1735250,7.99,8.079,7.6333,7.71,1735250,0.0,1.0
2025-03-21,8.43,8.87,8.1,8.22,3714731,8.43,8.87,8.1,8.22,3714731,0.0,1.0
2025-03-24,8.09,8.6,8.07,8.45,1624078,8.09,8.6,8.07,8.45,1624078,0.0,1.0
2025-03-25,8.22,8.41,8.13,8.25,1502631,8.22,8.41,8.13,8.25,1502631,0.0,1.0
2025-03-26,8.36,8.39,8.19,8.25,896317,8.36,8.39,8.19,8.25,896317,0.0,1.0
2025-03-27,8.62,8.655,8.25,8.32,1095086,8.62,8.655,8.25,8.32,1095086,0.0,1.0
2025-03-28,8.57,8.65,8.33,8.59,1012978,8.57,8.65,8.33,8.59,1012978,0.0,1.0
2025-03-31,8.63,8.85,8.16,8.38,2141203,8.63,8.85,8.16,8.38,2141203,0.0,1.0
2025-04-01,8.81,8.81,8.4601,8.63,1058027,8.81,8.81,8.4601,8.63,1058027,0.0,1.0
2025-04-02,8.83,8.925,8.585,8.67,1138061,8.83,8.925,8.585,8.67,1138061,0.0,1.0
2025-04-03,8.46,8.75,8.345,8.74,1330854,8.46,8.75,8.345,8.74,1330854,0.0,1.0
2025-04-04,8.27,8.345,7.94,8.2,2254597,8.27,8.345,7.94,8.2,2254597,0.0,1.0
2025-04-07,7.77,8.17,7.45,7.83,2379230,7.77,8.17,7.45,7.83,2379230,0.0,1.0
2025-04-08,7.06,8.04,7.025,7.92,2071334,7.06,8.04,7.025,7.92,2071334,0.0,1.0
2025-04-09,7.34,7.6,6.84,6.95,2850681,7.34,7.6,6.84,6.95,2850681,0.0,1.0
2025-04-10,6.78,7.28,6.55,7.13,2066627,6.78,7.28,6.55,7.13,2066627,0.0,1.0
2025-04-11,6.69,6.82,6.285,6.7,2017921,6.69,6.82,6.285,6.7,2017921,0.0,1.0
2025-04-14,6.61,6.905,6.59,6.8,1765502,6.61,6.905,6.59,6.8,1765502,0.0,1.0
2025-04-15,6.56,6.8,6.51,6.54,2089049,6.56,6.8,6.51,6.54,2089049,0.0,1.0
2025-04-16,6.24,6.5914,6.23,6.51,2121517,6.24,6.5914,6.23,6.51,2121517,0.0,1.0
2025-04-17,6.44,6.4778,6.21,6.3,1649454,6.44,6.4778,6.21,6.3,1649454,0.0,1.0
2025-04-21,6.48,6.5889,6.195,6.34,1758099,6.48,6.5889,6.195,6.34,1758099,0.0,1.0
2025-04-22,6.86,6.905,6.49,6.59,3070773,6.86,6.905,6.49,6.59,3070773,0.0,1.0
2025-04-23,6.54,7.33,6.515,7.09,2576435,6.54,7.33,6.515,7.09,2576435,0.0,1.0
2025-04-24,6.96,6.99,6.47,6.62,2074117,6.96,6.99,6.47,6.62,2074117,0.0,1.0
2025-04-25,6.67,6.9183,6.565,6.89,1812503,6.67,6.9183,6.565,6.89,1812503,0.0,1.0
2025-04-28,6.9,6.92,6.64,6.64,2051748,6.9,6.92,6.64,6.64,2051748,0.0,1.0
2025-04-29,7.07,7.175,6.85,6.94,2334739,7.07,7.175,6.85,6.94,2334739,0.0,1.0
2025-04-30,7.2,7.3199,6.905,6.93,3605644,7.2,7.3199,6.905,6.93,3605644,0.0,1.0
2025-05-01,6.63,7.13,6.45,6.655,3847971,6.63,7.13,6.45,6.655,3847971,0.0,1.0
2025-05-02,7.32,7.345,6.5224,6.73,3119339,7.32,7.345,6.5224,6.73,3119339,0.0,1.0
2025-05-05,7.28,7.525,7.12,7.26,2447434,7.28,7.525,7.12,7.26,2447434,0.0,1.0
2025-05-06,6.86,7.195,6.665,7.14,2504902,6.86,7.195,6.665,7.14,2504902,0.0,1.0
2025-05-07,6.79,6.99,6.59,6.93,2388907,6.79,6.99,6.59,6.93,2388907,0.0,1.0
2025-05-08,6.99,7.08,6.78,6.78,1984686,6.99,7.08,6.78,6.78,1984686,0.0,1.0
2025-05-09,6.73,7.09,6.695,6.96,1997106,6.73,7.09,6.695,6.96,1997106,0.0,1.0
2025-05-12,7.06,7.28,6.96,7.0,1774685,7.06,7.28,6.96,7.0,1774685,0.0,1.0
2025-05-13,6.81,7.1934,6.79,7.08,1898145,6.81,7.1934,6.79,7.08,1898145,0.0,1.0
2025-05-14,6.71,6.9,6.62,6.78,1795416,6.71,6.9,6.62,6.78,1795416,0.0,1.0
2025-05-15,7.07,7.07,6.65,6.66,1755206,7.07,7.07,6.65,6.66,1755206,0.0,1.0
2025-05-16,7.06,7.18,7.01,7.09,1465027,7.06,7.18,7.01,7.09,1465027,0.0,1.0
2025-05-19,6.93,7.01,6.83,6.95,1145484,6.93,7.01,6.83,6.95,1145484,0.0,1.0
2025-05-20,6.92,7.0499,6.865,6.96,1069874,6.92,7.0499,6.865,6.96,1069874,0.0,1.0
2025-05-21,6.78,6.925,6.75,6.81,1549964,6.78,6.925,6.75,6.81,1549964,0.0,1.0
2025-05-22,6.96,6.985,6.7107,6.75,1285816,6.96,6.985,6.7107,6.75,1285816,0.0,1.0
2025-05-23,6.66,6.86,6.63,6.78,1495630,6.66,6.86,6.63,6.78,1495630,0.0,1.0
2025-05-27,7.64,7.67,6.84,6.85,3070077,7.64,7.67,6.84,6.85,3070077,0.0,1.0
2025-05-28,7.69,7.95,7.66,7.69,1816466,7.69,7.95,7.66,7.69,1816466,0.0,1.0
2025-05-29,7.92,7.97,7.66,7.75,1895266,7.92,7.97,7.66,7.75,1895266,0.0,1.0
2025-05-30,7.81,8.015,7.74,7.87,1618454,7.81,8.015,7.74,7.87,1618454,0.0,1.0
2025-06-02,7.7,7.78,7.46,7.78,1179733,7.7,7.78,7.46,7.78,1179733,0.0,1.0
2025-06-03,7.89,7.925,7.36,7.63,2045108,7.89,7.925,7.36,7.63,2045108,0.0,1.0
2025-06-04,7.67,7.935,7.595,7.91,1161348,7.67,7.935,7.595,7.91,1161348,0.0,1.0
2025-06-05,7.44,7.76,7.435,7.57,1326224,7.44,7.76,7.435,7.57,1326224,0.0,1.0
2025-06-06,7.7,7.75,7.52,7.56,1142366,7.7,7.75,7.52,7.56,1142366,0.0,1.0
2025-06-09,7.93,8.07,7.785,7.79,1295558,7.93,8.07,7.785,7.79,1295558,0.0,1.0
2025-06-10,8.27,8.395,7.87,8.05,2191401,8.27,8.395,7.87,8.05,2191401,0.0,1.0
2025-06-11,8.02,8.4,7.855,8.31,1738431,8.02,8.4,7.855,8.31,1738431,0.0,1.0
2025-06-12,8.26,8.26,7.87,7.9,1526423,8.26,8.26,7.87,7.9,1526423,0.0,1.0
2025-06-13,7.87,8.27,7.795,8.25,1580081,7.87,8.27,7.795,8.25,1580081,0.0,1.0
2025-06-16,8.07,8.195,7.845,7.9,1557036,8.07,8.195,7.845,7.9,1557036,0.0,1.0
2025-06-17,7.89,8.08,7.8,7.96,1426357,7.89,8.08,7.8,7.96,1426357,0.0,1.0
2025-06-18,8.09,8.2,7.88,7.9,1955631,8.09,8.2,7.88,7.9,1955631,0.0,1.0
2025-06-20,8.04,8.2,7.905,8.12,1310559,8.04,8.2,7.905,8.12,1310559,0.0,1.0
2025-06-23,8.17,8.17,7.6305,7.95,1466882,8.17,8.17,7.6305,7.95,1466882,0.0,1.0
2025-06-24,8.39,8.395,8.14,8.2,1781202,8.39,8.395,8.14,8.2,1781202,0.0,1.0
2025-06-25,8.24,8.415,8.1102,8.28,1281320,8.24,8.415,8.1102,8.28,1281320,0.0,1.0
2025-06-26,8.34,8.35,8.155,8.22,1187427,8.34,8.35,8.155,8.22,1187427,0.0,1.0
2025-06-27,8.73,8.83,8.25,8.34,3821243,8.73,8.83,8.25,8.34,3821243,0.0,1.0
2025-06-30,8.62,8.73,8.52,8.68,1302178,8.62,8.73,8.52,8.68,1302178,0.0,1.0
2025-07-01,9.25,9.29,8.615,8.66,2324780,9.25,9.29,8.615,8.66,2324780,0.0,1.0
2025-07-02,9.73,9.87,9.085,9.22,2617827,9.73,9.87,9.085,9.22,2617827,0.0,1.0
2025-07-03,9.98,10.025,9.64,9.89,1474940,9.98,10.025,9.64,9.89,1474940,0.0,1.0
2025-07-07,9.64,10.01,9.635,9.81,1348348,9.64,10.01,9.635,9.81,1348348,0.0,1.0
2025-07-08,10.02,10.1,9.6294,9.73,1437294,10.02,10.1,9.6294,9.73,1437294,0.0,1.0
2025-07-09,10.01,10.1,9.87,10.01,1221986,10.01,10.1,9.87,10.01,1221986,0.0,1.0
2025-07-10,10.37,10.56,10.01,10.08,2419605,10.37,10.56,10.01,10.08,2419605,0.0,1.0
2025-07-11,10.18,10.355,10.03,10.23,1428075,10.18,10.355,10.03,10.23,1428075,0.0,1.0
2025-07-14,9.71,10.1075,9.0601,10.09,3309569,9.71,10.1075,9.0601,10.09,3309569,0.0,1.0
2025-07-15,9.28,9.78,9.155,9.65,1574533,9.28,9.78,9.155,9.65,1574533,0.0,1.0
2025-07-16,9.08,9.385,9.015,9.35,1322346,9.08,9.385,9.015,9.35,1322346,0.0,1.0
2025-07-17,9.16,9.245,9.01,9.01,2028815,9.16,9.245,9.01,9.01,2028815,0.0,1.0
2025-07-18,9.27,9.28,9.01,9.22,1412908,9.27,9.28,9.01,9.22,1412908,0.0,1.0
2025-07-21,9.23,9.53,9.19,9.34,1169141,9.23,9.53,9.19,9.34,1169141,0.0,1.0
2025-07-22,9.6,9.68,9.26,9.26,1589929,9.6,9.68,9.26,9.26,1589929,0.0,1.0
2025-07-23,10.83,10.83,9.84,9.86,5216261,10.83,10.83,9.84,9.86,5216261,0.0,1.0
2025-07-24,9.88,10.68,9.86,10.63,1893141,9.88,10.68,9.86,10.63,1893141,0.0,1.0
2025-07-25,9.75,9.9778,9.66,9.9,1360710,9.75,9.9778,9.66,9.9,1360710,0.0,1.0
2025-07-28,9.75,10.14,9.67,9.8,1887660,9.75,10.14,9.67,9.8,1887660,0.0,1.0
2025-07-29,9.44,9.79,9.37,9.77,1618064,9.44,9.79,9.37,9.77,1618064,0.0,1.0
2025-07-30,9.17,9.53,9.06,9.44,1596037,9.17,9.53,9.06,9.44,1596037,0.0,1.0
2025-07-31,9.2,9.34,8.945,9.085,1674647,9.2,9.34,8.945,9.085,1674647,0.0,1.0
2025-08-01,9.14,9.3099,8.908,9.06,1969783,9.14,9.3099,8.908,9.06,1969783,0.0,1.0
2025-08-04,9.55,9.63,9.14,9.14,1539485,9.55,9.63,9.14,9.14,1539485,0.0,1.0
2025-08-05,9.46,9.78,9.36,9.65,1548993,9.46,9.78,9.36,9.65,1548993,0.0,1.0
2025-08-06,9.25,9.4854,8.93,9.45,2714625,9.25,9.4854,8.93,9.45,2714625,0.0,1.0
2025-08-07,8.62,9.49,8.37,8.91,4133584,8.62,9.49,8.37,8.91,4133584,0.0,1.0
2025-08-08,8.9,9.015,8.64,8.69,2603746,8.9,9.015,8.64,8.69,2603746,0.0,1.0
2025-08-11,8.91,9.12,8.855,9.0,1712952,8.91,9.12,8.855,9.0,1712952,0.0,1.0
2025-08-12,9.16,9.26,8.85,9.0,2675144,9.16,9.26,8.85,9.0,2675144,0.0,1.0
2025-08-13,9.75,9.795,9.15,9.2,2119673,9.75,9.795,9.15,9.2,2119673,0.0,1.0
2025-08-14,9.35,9.59,9.2937,9.53,1954301,9.35,9.59,9.2937,9.53,1954301,0.0,1.0
2025-08-15,9.61,9.73,9.175,9.49,1868916,9.61,9.73,9.175,9.49,1868916,0.0,1.0
2025-08-18,9.17,9.67,9.17,9.53,1370692,9.17,9.67,9.17,9.53,1370692,0.0,1.0
2025-08-19,9.59,9.835,9.25,9.25,2035699,9.59,9.835,9.25,9.25,2035699,0.0,1.0
2025-08-20,9.41,9.62,9.345,9.62,1194156,9.41,9.62,9.345,9.62,1194156,0.0,1.0
2025-08-21,9.18,9.38,9.16,9.28,1340538,9.18,9.38,9.16,9.28,1340538,0.0,1.0
2025-08-22,9.74,9.755,9.28,9.28,1261662,9.74,9.755,9.28,9.28,1261662,0.0,1.0
2025-08-25,9.46,9.7,9.42,9.7,1057329,9.46,9.7,9.42,9.7,1057329,0.0,1.0
2025-08-26,9.23,9.46,9.15,9.4,1680958,9.23,9.46,9.15,9.4,1680958,0.0,1.0
2025-08-27,9.48,9.5,9.165,9.2,1573421,9.48,9.5,9.165,9.2,1573421,0.0,1.0
2025-08-28,9.17,9.55,9.065,9.52,1956369,9.17,9.55,9.065,9.52,1956369,0.0,1.0
2025-08-29,9.78,10.0757,9.21,9.29,3073460,9.78,10.0757,9.21,9.29,3073460,0.0,1.0
2025-09-02,9.79,9.85,9.5111,9.65,1283905,9.79,9.85,9.5111,9.65,1283905,0.0,1.0
2025-09-03,9.93,10.07,9.65,9.65,2764695,9.93,10.07,9.65,9.65,2764695,0.0,1.0
2025-09-04,10.09,10.17,9.93,9.99,1599143,10.09,10.17,9.93,9.99,1599143,0.0,1.0
2025-09-05,9.86,10.25,9.64,10.14,1398144,9.86,10.25,9.64,10.14,1398144,0.0,1.0
2025-09-08,9.88,9.91,9.61,9.74,1634601,9.88,9.91,9.61,9.74,1634601,0.0,1.0
2025-09-09,9.48,9.87,9.395,9.83,1348128,9.48,9.87,9.395,9.83,1348128,0.0,1.0
2025-09-10,9.29,9.48,9.2,9.48,2176562,9.29,9.48,9.2,9.48,2176562,0.0,1.0
2025-09-11,9.35,9.43,9.2,9.24,1815452,9.35,9.43,9.2,9.24,1815452,0.0,1.0
2025-09-12,9.56,9.59,9.22,9.3,1292553,9.56,9.59,9.22,9.3,1292553,0.0,1.0
2025-09-15,9.29,9.6,9.27,9.6,1204930,9.29,9.6,9.27,9.6,1204930,0.0,1.0
2025-09-16,9.21,9.3599,9.11,9.31,1320292,9.21,9.3599,9.11,9.31,1320292,0.0,1.0
2025-09-17,9.31,9.61,9.25,9.25,1215351,9.31,9.61,9.25,9.25,1215351,0.0,1.0
2025-09-18,9.28,9.405,9.16,9.36,1050458,9.28,9.405,9.16,9.36,1050458,0.0,1.0
2025-09-19,9.13,9.3,9.005,9.27,2148346,9.13,9.3,9.005,9.27,2148346,0.0,1.0
2025-09-22,9.11,9.28,9.08,9.12,958097,9.11,9.28,9.08,9.12,958097,0.0,1.0
2025-09-23,9.04,9.2567,9.01,9.14,807903,9.04,9.2567,9.01,9.14,807903,0.0,1.0
2025-09-24,8.98,9.115,8.85,9.0,1074590,8.98,9.115,8.85,9.0,1074590,0.0,1.0
2025-09-25,8.75,8.95,8.71,8.93,1035308,8.75,8.95,8.71,8.93,1035308,0.0,1.0
2025-09-26,8.87,8.88,8.75,8.75,833770,8.87,8.88,8.75,8.75,833770,0.0,1.0
2025-09-29,8.51,8.97,8.505,8.97,1217707,8.51,8.97,8.505,8.97,1217707,0.0,1.0
2025-09-30,8.44,8.5644,8.36,8.52,1226623,8.44,8.5644,8.36,8.52,1226623,0.0,1.0
2025-10-01,8.58,8.59,8.2,8.52,1166376,8.58,8.59,8.2,8.52,1166376,0.0,1.0
2025-10-02,8.7,8.705,8.5,8.6,1082690,8.7,8.705,8.5,8.6,1082690,0.0,1.0
2025-10-03,8.66,9.13,8.595,8.76,1609649,8.66,9.13,8.595,8.76,1609649,0.0,1.0
2025-10-06,8.79,8.85,8.54,8.67,1110321,8.79,8.85,8.54,8.67,1110321,0.0,1.0
2025-10-07,8.86,8.86,8.67,8.83,927078,8.86,8.86,8.67,8.83,927078,0.0,1.0
2025-10-08,9.15,9.15,8.73,8.86,1309847,9.15,9.15,8.73,8.86,1309847,0.0,1.0
2025-10-09,9.02,9.1,8.5,9.05,1742811,9.02,9.1,8.5,9.05,1742811,0.0,1.0
2025-10-10,8.6,9.07,8.51,9.07,1475842,8.6,9.07,8.51,9.07,1475842,0.0,1.0
2025-10-13,8.56,8.8,8.49,8.63,1337733,8.56,8.8,8.49,8.63,1337733,0.0,1.0
2025-10-14,8.72,8.74,8.38,8.43,1090382,8.72,8.74,8.38,8.43,1090382,0.0,1.0
2025-10-15,8.73,8.83,8.67,8.83,1185829,8.73,8.83,8.67,8.83,1185829,0.0,1.0
2025-10-16,8.61,8.85,8.545,8.74,1321926,8.61,8.85,8.545,8.74,1321926,0.0,1.0
2025-10-17,8.77,8.77,8.505,8.62,1033793,8.77,8.77,8.505,8.62,1033793,0.0,1.0
2025-10-20,8.62,8.82,8.58,8.82,1071392,8.62,8.82,8.58,8.82,1071392,0.0,1.0
2025-10-21,8.69,8.78,8.5,8.58,1092140,8.69,8.78,8.5,8.58,1092140,0.0,1.0
2025-10-22,8.75,8.89,8.545,8.64,1186464,8.75,8.89,8.545,8.64,1186464,0.0,1.0
2025-10-23,8.51,8.76,8.5,8.73,1077242,8.51,8.76,8.5,8.73,1077242,0.0,1.0
2025-10-24,8.34,8.66,8.32,8.61,1015508,8.34,8.66,8.32,8.61,1015508,0.0,1.0
2025-10-27,8.2,8.42,8.125,8.33,1246001,8.2,8.42,8.125,8.33,1246001,0.0,1.0
2025-10-28,8.11,8.265,8.08,8.15,1185584,8.11,8.265,8.08,8.15,1185584,0.0,1.0
2025-10-29,8.02,8.32,7.98,8.14,1336413,8.02,8.32,7.98,8.14,1336413,0.0,1.0
2025-10-30,7.75,8.06,7.75,7.98,1229435,7.75,8.06,7.75,7.98,1229435,0.0,1.0
2025-10-31,8.0,8.0756,7.56,7.64,2376891,8.0,8.0756,7.56,7.64,2376891,0.0,1.0
2025-11-03,8.07,8.1167,7.685,8.1,1569184,8.07,8.1167,7.685,8.1,1569184,0.0,1.0
2025-11-04,7.98,8.16,7.97,7.98,1402738,7.98,8.16,7.97,7.98,1402738,0.0,1.0
2025-11-05,8.24,8.37,7.94,8.05,2177488,8.24,8.37,7.94,8.05,2177488,0.0,1.0
2025-11-06,9.2,9.49,8.5,8.5,4898582,9.2,9.49,8.5,8.5,4898582,0.0,1.0
2025-11-07,9.09,9.195,8.5,9.15,2612471,9.09,9.195,8.5,9.15,2612471,0.0,1.0
2025-11-10,9.05,9.19,8.8,9.06,1161242,9.05,9.19,8.8,9.06,1161242,0.0,1.0
2025-11-11,9.06,9.16,8.915,9.16,1122597,9.06,9.16,8.915,9.16,1122597,0.0,1.0
2025-11-12,9.33,9.49,8.99,9.02,1387340,9.33,9.49,8.99,9.02,1387340,0.0,1.0
2025-11-13,9.43,9.515,9.27,9.3,1702867,9.43,9.515,9.27,9.3,1702867,0.0,1.0
2025-11-14,9.23,9.48,9.2,9.41,1297181,9.23,9.48,9.2,9.41,1297181,0.0,1.0
2025-11-17,8.8,9.26,8.77,9.26,1816813,8.8,9.26,8.77,9.26,1816813,0.0,1.0
2025-11-18,8.95,9.01,8.65,8.73,1283952,8.95,9.01,8.65,8.73,1283952,0.0,1.0
2025-11-19,9.22,9.24,8.9,8.94,1704668,9.22,9.24,8.9,8.94,1704668,0.0,1.0
2025-11-20,9.64,9.785,9.17,9.3,2924466,9.64,9.785,9.17,9.3,2924466,0.0,1.0
2025-11-21,11.99,12.03,9.78,9.98,7188073,11.99,12.03,9.78,9.98,7188073,0.0,1.0
2025-11-24,11.95,12.14,11.72,11.8,2646009,11.95,12.14,11.72,11.8,2646009,0.0,1.0
2025-11-25,11.83,12.06,11.665,11.98,2143325,11.83,12.06,11.665,11.98,2143325,0.0,1.0
2025-11-26,13.34,13.35,12.23,12.49,4504130,13.34,13.35,12.23,12.49,4504130,0.0,1.0