date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-11-29,25.25,25.75,25.0,25.75,61400,33.9580388374539,34.6304752500767,33.6218206311425,34.6304752500767,45654.8744590647,0.0,1.0
1999-11-30,25.19,25.94,25.19,25.25,437600,33.8773464679391,34.8860010868734,33.8773464679391,33.9580388374539,325383.926112162,0.0,1.0
1999-12-01,23.5,25.19,23.25,25.19,1636800,31.6045113932739,33.8773464679391,31.2682931869625,33.8773464679391,1217066.75105207,0.0,1.0
1999-12-02,24.19,24.38,23.75,24.25,682200,16.2662368213467,16.3939997397451,15.9703647997927,16.3065830061041,1014519.71843563,0.0,0.5
1999-12-03,24.69,24.88,24.31,24.88,425600,16.6024550276581,16.7302179460565,16.3469291908615,16.7302179460565,632922.298689837,0.0,1.0
1999-12-06,24.69,24.69,24.25,24.31,319400,16.6024550276581,16.6024550276581,16.3065830061041,16.3469291908615,474989.149909619,0.0,1.0
1999-12-07,23.69,24.31,23.56,24.31,419900,15.9300186150353,16.3469291908615,15.8426018813943,16.3469291908615,624445.660760953,0.0,1.0
1999-12-08,22.94,23.88,22.94,23.81,563100,15.4256913055682,16.0577815334336,15.4256913055682,16.01071098455,837402.599605839,0.0,1.0
1999-12-09,22.69,23.25,22.63,23.19,411100,15.2575822024124,15.6341465934812,15.2172360176551,15.5938004087239,611358.921502331,0.0,1.0
1999-12-10,22.75,22.75,22.19,22.19,559800,15.2979283871698,15.2979283871698,14.921363996101,14.921363996101,832495.072383858,0.0,1.0
1999-12-13,22.25,22.63,21.94,22.38,337900,14.9617101808584,15.2172360176551,14.7532548929453,15.0491269144994,502501.044941953,0.0,1.0
1999-12-14,21.63,22.13,21.38,22.13,524700,14.5447996050322,14.8810178113437,14.3766905018765,14.8810178113437,780296.828295482,0.0,1.0
1999-12-15,21.13,21.75,20.63,20.88,1119200,14.2085813987208,14.625491974547,13.8723631924094,14.0404722955651,1664395.29298323,0.0,1.0
1999-12-16,21.69,21.69,20.44,21.13,2292800,14.5851457897896,14.5851457897896,13.744600274011,14.2085813987208,3409690.42865614,0.0,1.0
1999-12-17,21.94,22.06,21.5,21.69,681800,14.7532548929453,14.8339472624601,14.4573828713913,14.5851457897896,1013924.86665115,0.0,1.0
1999-12-20,21.56,21.88,21.19,21.75,639700,14.4977290561486,14.7129087081879,14.2489275834782,14.625491974547,951316.716334324,0.0,1.0
1999-12-21,20.31,21.56,20.31,21.5,423700,13.6571835403701,14.4977290561486,13.6571835403701,14.4573828713913,630096.752713539,0.0,1.0
1999-12-22,20.75,21.0,20.25,20.38,313100,13.9530555619241,14.1211646650798,13.6168373556127,13.7042540892537,465620.234304012,0.0,1.0
1999-12-23,21.06,21.13,20.88,20.88,323400,14.1615108498372,14.2085813987208,14.0404722955651,14.0404722955651,480937.667754447,0.0,1.0
1999-12-27,20.44,21.25,20.44,21.19,248100,13.744600274011,14.2892737682355,13.744600274011,14.2489275834782,368956.819325537,0.0,1.0
1999-12-28,21.25,21.31,20.38,20.38,235900,14.2892737682355,14.3296199529929,13.7042540892537,13.7042540892537,350813.839898808,0.0,1.0
1999-12-29,22.0,22.06,21.13,21.13,160500,14.7936010777027,14.8339472624601,14.2085813987208,14.2085813987208,238684.278523774,0.0,1.0
1999-12-30,22.0,22.69,21.88,21.88,307800,14.7936010777027,15.2575822024124,14.7129087081879,14.7129087081879,457738.448159612,0.0,1.0
1999-12-31,22.44,22.5,22.0,22.25,100000,15.0894730992567,15.1298192840141,14.7936010777027,14.9617101808584,148712.946120732,0.0,1.0
2000-01-03,22.19,22.5,22.12,22.31,401800,14.921363996101,15.1298192840141,14.8742934472174,15.0020563656158,597528.617513102,0.0,1.0
2000-01-04,22.88,23.56,22.31,22.44,572100,15.3853451208108,15.8426018813943,15.0020563656158,15.0894730992567,850786.764756706,0.0,1.0
2000-01-05,23.69,23.75,22.75,22.88,452800,15.9300186150353,15.9703647997927,15.2979283871698,15.3853451208108,673372.220034674,0.0,1.0
2000-01-06,23.5,23.69,23.38,23.5,506100,15.802255696637,15.9300186150353,15.7215633271222,15.802255696637,752636.220317022,0.0,1.0
2000-01-07,23.5,23.75,23.31,23.44,197800,15.802255696637,15.9703647997927,15.6744927782386,15.7619095118796,294154.207426807,0.0,1.0
2000-01-10,23.31,23.75,23.19,23.44,334100,15.6744927782386,15.9703647997927,15.5938004087239,15.7619095118796,496849.952989366,0.0,1.0
2000-01-11,22.81,23.06,22.81,23.0,393900,15.3382745719272,15.5063836750829,15.3382745719272,15.4660374903255,585780.294769562,0.0,1.0
2000-01-12,22.81,22.94,22.63,22.94,391400,15.3382745719272,15.4256913055682,15.2172360176551,15.4256913055682,582062.471116544,0.0,1.0
2000-01-13,22.81,23.13,22.69,23.0,373300,15.3382745719272,15.5534542239665,15.2575822024124,15.4660374903255,555145.427868692,0.0,1.0
2000-01-14,23.44,23.5,22.56,22.56,521100,15.7619095118796,15.802255696637,15.1701654687715,15.1701654687715,774943.162235133,0.0,1.0
2000-01-18,23.38,23.44,22.5,23.06,345600,15.7215633271222,15.7619095118796,15.1298192840141,15.5063836750829,513951.94179325,0.0,1.0
2000-01-19,22.75,23.31,22.75,23.25,236300,15.2979283871698,15.6744927782386,15.2979283871698,15.6341465934812,351408.69168329,0.0,1.0
2000-01-20,22.5,23.0,22.5,22.75,384500,15.1298192840141,15.4660374903255,15.1298192840141,15.2979283871698,571801.277834214,0.0,1.0
2000-01-21,22.06,22.88,22.06,22.88,358100,14.8339472624601,15.3853451208108,14.8339472624601,15.3853451208108,532541.060058339,0.0,1.0
2000-01-24,21.5,22.75,21.44,22.75,207700,14.4573828713913,15.2979283871698,14.4170366866339,15.2979283871698,308876.789092759,0.0,1.0
2000-01-25,21.63,21.63,21.19,21.38,375800,14.5447996050322,14.5447996050322,14.2489275834782,14.3766905018765,558863.251521711,0.0,1.0
2000-01-26,21.63,21.63,21.31,21.5,188900,14.5447996050322,14.5447996050322,14.3296199529929,14.4573828713913,280918.755222063,0.0,1.0
2000-01-27,21.44,21.75,21.31,21.38,255400,14.4170366866339,14.625491974547,14.3296199529929,14.3766905018765,379812.864392349,0.0,1.0
2000-01-28,21.13,21.56,21.13,21.31,172900,14.2085813987208,14.4977290561486,14.2085813987208,14.3296199529929,257124.683842745,0.0,1.0
2000-01-31,20.88,21.25,20.75,21.06,302500,14.0404722955651,14.2892737682355,13.9530555619241,14.1615108498372,449856.662015214,0.0,1.0
2000-02-01,20.75,20.81,20.19,20.81,380100,13.9530555619241,13.9934017466815,13.5764911708553,13.9934017466815,565257.908204903,0.0,1.0
2000-02-02,19.5,20.69,19.5,20.62,594800,13.1125100461456,13.9127093771668,13.1125100461456,13.8656388282832,884544.603526111,0.0,1.0
2000-02-03,18.88,19.56,18.5,19.56,651800,12.6955994703194,13.1528562309029,12.4400736335227,13.1528562309029,969310.98281493,0.0,1.0
2000-02-04,18.62,19.06,18.5,19.06,395800,12.5207660030375,12.8166380245915,12.4400736335227,12.8166380245915,588605.840745855,0.0,1.0
2000-02-07,18.56,18.75,18.0,18.56,315700,12.4804198182801,12.6081827366784,12.1038554272113,12.4804198182801,469486.77090315,0.0,1.0
2000-02-08,18.19,19.19,17.81,19.0,453900,12.2316183456096,12.9040547582325,11.9760925088129,12.7762918398341,675008.062442004,0.0,1.0
2000-02-09,18.31,18.75,18.0,18.19,617600,12.3123107151244,12.6081827366784,12.1038554272113,12.2316183456096,918451.155241638,0.0,1.0
2000-02-10,17.88,18.25,17.81,18.19,259800,12.0231630576965,12.271964530367,11.9760925088129,12.2316183456096,386356.234021663,0.0,1.0
2000-02-11,17.31,17.88,16.63,17.5,377200,11.6398743025015,12.0231630576965,11.182617541918,11.7676372208999,560945.232767401,0.0,1.0
2000-02-14,17.31,17.56,17.0,17.06,331600,11.6398743025015,11.8079834056572,11.4314190145884,11.4717651993458,493132.129336348,0.0,1.0
2000-02-15,17.63,17.75,17.25,17.38,315600,11.8550539545408,11.9357463240556,11.5995281177441,11.6869448513851,469338.057957031,0.0,1.0
2000-02-16,17.56,17.69,17.31,17.5,211900,11.8079834056572,11.8954001392982,11.6398743025015,11.7676372208999,315122.732829832,0.0,1.0
2000-02-17,17.56,17.88,17.25,17.88,258800,11.8079834056572,12.0231630576965,11.5995281177441,12.0231630576965,384869.104560455,0.0,1.0
2000-02-18,17.38,17.44,16.88,17.31,332100,11.6869448513851,11.7272910361425,11.3507266450737,11.6398743025015,493875.694066951,0.0,1.0
2000-02-22,17.69,18.19,17.0,17.25,297300,11.8954001392982,12.2316183456096,11.4314190145884,11.5995281177441,442123.588816936,0.0,1.0
2000-02-23,17.81,18.0,16.94,17.75,437400,11.9760925088129,12.1038554272113,11.3910728298311,11.9357463240556,650470.426332084,0.0,1.0
2000-02-24,16.81,17.63,16.13,17.63,545600,11.4381433787147,11.9961015923105,10.9754463235376,11.9961015923105,801837.824228306,0.2,1.0
2000-02-25,16.69,17.13,16.44,16.56,296200,11.3564909572128,11.6558831693862,11.1863817457507,11.2680341672525,435308.584194329,0.0,1.0
2000-02-28,17.13,17.38,16.63,16.69,242000,11.6558831693862,11.8259923808484,11.3156647464619,11.3564909572128,355653.873649653,0.0,1.0
2000-02-29,16.94,17.06,16.69,17.0,412600,11.526600168675,11.6082525901768,11.3564909572128,11.5674263794259,606375.158131597,0.0,1.0
2000-03-01,17.06,17.25,16.25,16.69,314000,11.6082525901768,11.737535590888,11.0570987450395,11.3564909572128,461468.249280955,0.0,1.0
2000-03-02,17.63,17.69,16.94,17.06,305300,11.9961015923105,12.0369278030614,11.526600168675,11.6082525901768,448682.345558839,0.0,1.0
2000-03-03,18.25,18.63,17.75,17.75,478100,12.4179724367366,12.6765384381591,12.0777540138123,12.0777540138123,702636.847073964,0.0,1.0
2000-03-06,18.0,18.19,17.75,18.19,717700,12.2478632252745,12.3771462259857,12.0777540138123,12.3771462259857,1054763.57486924,0.0,1.0
2000-03-07,17.69,18.0,17.63,17.94,452000,12.0369278030614,12.2478632252745,11.9961015923105,12.2070370145236,664279.135907617,0.0,1.0
2000-03-08,16.94,17.56,16.75,17.56,424400,11.526600168675,11.9484710131011,11.3973171679638,11.9484710131011,623716.958582283,0.0,1.0
2000-03-09,16.63,16.94,16.44,16.94,441000,11.3156647464619,11.526600168675,11.1863817457507,11.526600168675,648113.050741724,0.0,1.0
2000-03-10,17.69,17.69,16.56,16.56,201100,12.0369278030614,12.0369278030614,11.2680341672525,11.2680341672525,295545.42971465,0.0,1.0
2000-03-13,17.06,18.13,17.0,17.94,520800,11.6082525901768,12.3363200152348,11.5674263794259,12.2070370145236,765390.65039975,0.0,1.0
2000-03-14,17.38,17.44,16.94,17.0,312100,11.8259923808484,11.8668185915993,11.526600168675,11.5674263794259,458675.925479571,0.0,1.0
2000-03-15,17.94,18.13,17.19,17.25,544400,12.2070370145236,12.3363200152348,11.6967093801371,11.737535590888,800074.251301118,0.0,1.0
2000-03-16,18.69,18.75,18.06,18.19,580700,12.71736464891,12.7581908596609,12.2886894360254,12.3771462259857,853422.332348568,0.0,1.0
2000-03-17,18.13,18.63,17.88,18.31,501600,12.3363200152348,12.6765384381591,12.1662108037726,12.4587986474875,737173.483564735,0.0,1.0
2000-03-20,18.63,18.94,18.31,18.38,296800,12.6765384381591,12.8874738603721,12.4587986474875,12.5064292266969,436190.370657921,0.0,1.0
2000-03-21,18.38,18.38,18.13,18.13,473500,12.5064292266969,12.5064292266969,12.3363200152348,12.3363200152348,695876.48418641,0.0,1.0
2000-03-22,18.0,18.38,17.88,18.38,300400,12.2478632252745,12.5064292266969,12.1662108037726,12.5064292266969,441481.089439486,0.0,1.0
2000-03-23,18.63,18.88,18.13,18.25,327100,12.6765384381591,12.8466476496212,12.3363200152348,12.4179724367366,480720.587069427,0.0,1.0
2000-03-24,18.5,18.63,18.25,18.38,408500,12.5880816481988,12.6765384381591,12.4179724367366,12.5064292266969,600349.617297037,0.0,1.0
2000-03-27,18.06,19.0,18.06,18.5,323200,12.2886894360254,12.9283000711231,12.2886894360254,12.5880816481988,474988.975056065,0.0,1.0
2000-03-28,18.13,18.94,18.0,18.19,243700,12.3363200152348,12.8874738603721,12.2478632252745,12.3771462259857,358152.268629836,0.0,1.0
2000-03-29,18.31,18.69,18.0,18.0,173700,12.4587986474875,12.71736464891,12.2478632252745,12.2478632252745,255277.181210516,0.0,1.0
2000-03-30,19.5,20.19,18.44,18.5,300600,13.2685184940474,13.7380199176829,12.5472554374479,12.5880816481988,441775.018260683,0.0,1.0
2000-03-31,20.06,20.56,19.25,19.25,455100,13.6495631277226,13.9897815506468,13.0984092825852,13.0984092825852,668835.032636184,0.0,1.0
2000-04-03,20.25,20.31,19.88,20.06,367500,13.7788461284338,13.8196723391847,13.5270844954698,13.6495631277226,540094.208951435,0.0,1.0
2000-04-04,19.94,20.69,19.56,20.63,252900,13.5679107062207,14.0782383406072,13.3093447047983,14.0374121298562,371672.994404948,0.0,1.0
2000-04-05,20.31,20.38,19.94,20.31,294800,13.8196723391847,13.8673029183941,13.5679107062207,13.8196723391847,433251.082445941,0.0,1.0
2000-04-06,20.13,20.5,19.94,20.44,362300,13.697193706932,13.9489553398959,13.5679107062207,13.908129129145,532452.059600285,0.0,1.0
2000-04-07,19.94,20.19,19.88,20.19,168600,13.5679107062207,13.7380199176829,13.5270844954698,13.7380199176829,247781.996269965,0.0,1.0
2000-04-10,20.0,20.25,19.94,20.25,246400,13.6087369169716,13.7788461284338,13.5679107062207,13.7788461284338,362120.307716011,0.0,1.0
2000-04-11,20.0,20.31,19.75,20.0,251600,13.6087369169716,13.8196723391847,13.4386277055095,13.6087369169716,369762.457067161,0.0,1.0
2000-04-12,20.94,21.13,20.06,20.13,338800,14.2483475520693,14.3776305527805,13.6495631277226,13.697193706932,497915.423109514,0.0,1.0
2000-04-13,21.31,21.63,21.0,21.63,245300,14.5001091850333,14.7178489757048,14.2891737628202,14.7178489757048,360503.699199421,0.0,1.0
2000-04-14,19.75,21.44,19.44,21.44,236800,13.4386277055095,14.5885659749936,13.2276922832964,14.5885659749936,348011.724298503,0.0,1.0
2000-04-17,20.31,20.38,19.25,19.81,260500,13.8196723391847,13.8673029183941,13.0984092825852,13.4794539162604,382842.289610474,0.0,1.0
2000-04-18,20.56,20.75,20.19,20.19,533100,13.9897815506468,14.1190645513581,13.7380199176829,13.7380199176829,783467.272903432,0.0,1.0
2000-04-19,20.88,21.31,20.56,20.56,320300,14.2075213413184,14.5001091850333,13.9897815506468,13.9897815506468,470727.007148693,0.0,1.0
2000-04-20,20.81,21.5,20.75,20.75,202900,14.159890762109,14.6293921857445,14.1190645513581,14.1190645513581,298190.789105432,0.0,1.0
2000-04-24,20.0,20.88,19.97,20.63,185100,13.6087369169716,14.2075213413184,13.5883238115962,14.0374121298562,272031.124018806,0.0,1.0
2000-04-25,20.75,20.88,20.56,20.75,229600,14.1190645513581,14.2075213413184,13.9897815506468,14.1190645513581,337430.286735373,0.0,1.0
2000-04-26,23.06,23.06,20.94,21.25,743200,15.6908736652683,15.6908736652683,14.2483475520693,14.4592829742824,1092239.49957199,0.0,1.0
2000-04-27,23.44,23.69,22.94,23.13,702400,15.9494396666908,16.1195488781529,15.6092212437665,15.7385042444777,1032278.02004759,0.0,1.0
2000-04-28,24.19,24.5,23.44,23.44,526500,16.4597673010772,16.6707027232903,15.9494396666908,15.9494396666908,773767.621803894,0.0,1.0
2000-05-01,24.88,25.0,24.25,24.25,244200,16.9292687247127,17.0109211462146,16.5005935118281,16.5005935118281,358887.090682832,0.0,1.0
2000-05-02,24.94,25.44,24.75,25.13,554600,16.9700949354636,17.3103133583879,16.8408119347524,17.0993779361749,815064.621182223,0.0,1.0
2000-05-03,25.25,25.38,24.81,25.06,192300,17.1810303576767,17.269487147637,16.8816381455033,17.0517473569655,282612.561581935,0.0,1.0
2000-05-04,25.44,25.5,24.94,25.19,305100,17.3103133583879,17.3511395691388,16.9700949354636,17.1402041469258,448388.416737642,0.0,1.0
2000-05-05,25.31,25.69,25.0,25.5,409400,17.2218565684276,17.4804225698501,17.0109211462146,17.3511395691388,601672.29699243,0.0,1.0
2000-05-08,25.19,25.31,24.75,25.0,176800,17.1402041469258,17.2218565684276,16.8408119347524,17.0109211462146,259833.077939085,0.0,1.0
2000-05-09,24.69,25.19,24.69,25.13,233300,16.7999857240015,17.1402041469258,16.7999857240015,17.0993779361749,342867.969927537,0.0,1.0
2000-05-10,24.69,24.94,24.44,24.81,317700,16.7999857240015,16.9700949354636,16.6298765125393,16.8816381455033,466905.932473119,0.0,1.0
2000-05-11,25.63,26.13,24.56,24.63,337000,17.4395963590992,17.7798147820235,16.7115289340412,16.7591595132506,495270.06371873,0.0,1.0
2000-05-12,25.44,26.31,25.44,25.75,270100,17.3103133583879,17.9022934142762,17.3103133583879,17.521248780601,396950.873027981,0.0,1.0
2000-05-15,25.5,25.88,25.5,25.56,192900,17.3511395691388,17.6097055705613,17.3511395691388,17.3919657798898,283494.34804553,0.0,1.0
2000-05-16,25.31,25.56,24.63,25.5,348100,17.2218565684276,17.3919657798898,16.7591595132506,17.3511395691388,511583.113295224,0.0,1.0
2000-05-17,24.5,24.63,23.63,24.31,1091100,16.6707027232903,16.7591595132506,16.078722667402,16.541419722579,1603528.68404601,0.0,1.0
2000-05-18,24.94,25.88,24.56,24.56,246800,16.9700949354636,17.6097055705613,16.7115289340412,16.7115289340412,362708.165358407,0.0,1.0
2000-05-19,26.25,26.81,24.5,24.56,440100,17.8614672035253,18.2425118372005,16.6707027232903,16.7115289340412,646790.371046331,0.0,1.0
2000-05-22,26.38,26.75,26.13,26.13,360700,17.9499239934856,18.2016856264496,17.7798147820235,17.7798147820235,530100.629030702,0.0,1.0
2000-05-23,24.5,26.13,24.0,26.0,550100,16.6707027232903,17.7798147820235,16.330484300366,17.6913579920631,808451.222705263,0.0,1.0
2000-05-24,24.88,25.13,24.75,25.0,236300,16.9292687247127,17.0993779361749,16.8408119347524,17.0109211462146,347276.902245509,0.0,1.0
2000-05-25,23.75,24.69,23.75,24.63,631300,16.2964624580735,16.9414592879931,16.2964624580735,16.9002892775727,920038.630382146,0.2,1.0
2000-05-26,23.31,24.25,23.13,24.0,345100,15.994549048324,16.6395458782435,15.8710390170628,16.4680041681585,502938.90597953,0.0,1.0
2000-05-30,23.63,23.63,23.19,23.19,457600,16.2141224372327,16.2141224372327,15.9122090274832,15.9122090274832,666893.20016295,0.0,1.0
2000-05-31,23.5,23.69,23.25,23.5,500300,16.1249207479886,16.2552924476531,15.9533790379036,16.1249207479886,729122.963377452,0.0,1.0
2000-06-01,22.56,23.13,22.06,22.94,342900,15.479923918069,15.8710390170628,15.136840497899,15.7406673173982,499732.688671055,0.0,1.0
2000-06-02,22.69,22.88,22.5,22.5,272600,15.5691256073132,15.6994973069778,15.4387539076486,15.4387539076486,397279.471950218,0.0,1.0
2000-06-05,22.44,23.06,22.13,23.06,213500,15.3975838972282,15.823007338239,15.1848721767228,15.823007338239,311148.81607253,0.0,1.0
2000-06-06,22.19,22.88,22.19,22.38,178900,15.2260421871432,15.6994973069778,15.2260421871432,15.3564138868078,260723.76203923,0.0,1.0
2000-06-07,21.06,22.13,21.06,22.13,286200,14.4506736575591,15.1848721767228,14.4506736575591,15.1848721767228,417099.724402613,0.0,1.0
2000-06-08,21.13,21.5,21.13,21.19,153900,14.4987053363829,14.7525870673087,14.4987053363829,14.5398753468033,224289.474442914,0.0,1.0
2000-06-09,21.13,21.38,21.0,21.13,136300,14.4987053363829,14.6702470464679,14.4095036471387,14.4987053363829,198639.735975109,0.0,1.0
2000-06-12,21.25,21.5,21.25,21.25,147200,14.5810453572237,14.7525870673087,14.5810453572237,14.5810453572237,214525.085367102,0.0,1.0
2000-06-13,21.38,21.5,21.25,21.44,203800,14.6702470464679,14.7525870673087,14.5810453572237,14.7114170568883,297012.312485159,0.0,1.0
2000-06-14,21.38,21.5,21.25,21.25,135400,14.6702470464679,14.7525870673087,14.5810453572237,14.5810453572237,197328.101621641,0.0,1.0
2000-06-15,20.75,21.63,20.75,21.63,173000,14.2379619370537,14.8417887565529,14.2379619370537,14.8417887565529,252125.270166499,0.0,1.0
2000-06-16,20.25,20.81,20.25,20.25,303400,13.8948785168838,14.2791319474741,13.8948785168838,13.8948785168838,442166.514268876,0.0,1.0
2000-06-19,19.69,20.25,19.69,20.25,196600,13.5106250862934,13.8948785168838,13.5106250862934,13.8948785168838,286519.23765742,0.0,1.0
2000-06-20,19.13,19.75,19.06,19.44,231700,13.126371655703,13.5517950967138,13.0783399768792,13.3390833762084,337672.977442647,0.0,1.0
2000-06-21,19.81,19.94,19.0,19.0,211500,13.5929651071342,13.6821667963784,13.0371699664588,13.0371699664588,308234.073064824,0.0,1.0
2000-06-22,19.44,20.0,19.44,19.88,172000,13.3390833762084,13.7233368067988,13.3390833762084,13.640996785958,250667.898662647,0.0,1.0
2000-06-23,19.88,20.0,19.5,19.56,125000,13.640996785958,13.7233368067988,13.3802533866288,13.4214233970492,182171.437981574,0.0,1.0
2000-06-26,20.31,20.38,19.75,19.75,233200,13.9360485273042,13.9840802061279,13.5517950967138,13.5517950967138,339859.034698424,0.0,1.0
2000-06-27,20.25,20.38,20.06,20.06,206000,13.8948785168838,13.9840802061279,13.7645068172192,13.7645068172192,300218.529793634,0.0,1.0
2000-06-28,19.39,20.31,19.25,20.31,227500,13.3047750341914,13.9360485273042,13.2087116765438,13.9360485273042,331552.017126466,0.0,1.0
2000-06-29,19.5,19.88,19.44,19.63,231500,13.3802533866288,13.640996785958,13.3390833762084,13.469455075873,337381.503141876,0.0,1.0
2000-06-30,18.0,19.5,17.98,19.38,447200,12.3510031261189,13.3802533866288,12.3372797893121,13.297913365788,651736.53652288,0.0,1.0
2000-07-03,19.69,19.75,18.13,18.13,247600,13.5106250862934,13.5517950967138,12.4402048153631,12.4402048153631,360845.184353902,0.0,1.0
2000-07-05,19.56,20.06,19.38,20.06,184500,13.4214233970492,13.7645068172192,13.297913365788,13.7645068172192,268885.042460804,0.0,1.0
2000-07-06,19.56,19.75,19.44,19.5,81800,13.4214233970492,13.5517950967138,13.3390833762084,13.3802533866288,119212.989015142,0.0,1.0
2000-07-07,19.5,20.0,19.31,19.81,229900,13.3802533866288,13.7233368067988,13.2498816869642,13.5929651071342,335049.708735712,0.0,1.0
2000-07-10,19.94,20.5,19.5,19.5,142800,13.6821667963784,14.0664202269687,13.3802533866288,13.3802533866288,208112.65075015,0.0,1.0
2000-07-11,20.25,20.69,20.0,20.0,98400,13.8948785168838,14.1967919266333,13.7233368067988,13.7233368067988,143405.355979095,0.0,1.0
2000-07-12,20.06,20.5,20.06,20.25,80900,13.7645068172192,14.0664202269687,13.7645068172192,13.8948785168838,117901.354661675,0.0,1.0
2000-07-13,20.38,20.5,20.19,20.19,62100,13.9840802061279,14.0664202269687,13.8537085064634,13.8537085064634,90502.7703892465,0.0,1.0
2000-07-14,19.94,20.63,19.88,20.31,150000,13.6821667963784,14.1556219162129,13.640996785958,13.9360485273042,218605.725577889,0.0,1.0
2000-07-17,19.88,20.13,19.81,20.0,70600,13.640996785958,13.812538496043,13.5929651071342,13.7233368067988,102890.428171993,0.0,1.0
2000-07-18,20.06,20.19,19.5,19.5,133500,13.7645068172192,13.8537085064634,13.3802533866288,13.3802533866288,194559.095764321,0.0,1.0
2000-07-19,19.88,20.31,19.75,20.06,115800,13.640996785958,13.9360485273042,13.5517950967138,13.7645068172192,168763.62014613,0.0,1.0
2000-07-20,19.88,20.13,19.75,19.75,135400,13.640996785958,13.812538496043,13.5517950967138,13.5517950967138,197328.101621641,0.0,1.0
2000-07-21,20.0,20.06,19.88,19.88,120000,13.7233368067988,13.7645068172192,13.640996785958,13.640996785958,174884.580462311,0.0,1.0
2000-07-24,20.38,20.56,20.0,20.0,145600,13.9840802061279,14.1075902373891,13.7233368067988,13.7233368067988,212193.290960939,0.0,1.0
2000-07-25,20.06,20.5,20.0,20.5,87100,13.7645068172192,14.0664202269687,13.7233368067988,14.0664202269687,126937.057985561,0.0,1.0
2000-07-26,20.0,20.13,19.63,20.06,312700,13.7233368067988,13.812538496043,13.469455075873,13.7645068172192,455720.069254706,0.0,1.0
2000-07-27,21.13,21.25,20.25,20.25,312500,14.4987053363829,14.5810453572237,13.8948785168838,13.8948785168838,455428.594953936,0.0,1.0
2000-07-28,20.25,21.38,20.13,21.19,283600,13.8948785168838,14.6702470464679,13.812538496043,14.5398753468033,413310.558492595,0.0,1.0
2000-07-31,20.69,21.13,20.13,20.13,487800,14.1967919266333,14.4987053363829,13.812538496043,13.812538496043,710905.819579298,0.0,1.0
2000-08-01,21.13,21.38,20.75,20.81,385800,14.4987053363829,14.6702470464679,14.2379619370537,14.2791319474741,562253.926186331,0.0,1.0
2000-08-02,21.56,21.88,21.19,21.19,391100,14.7937570777291,15.0133304666379,14.5398753468033,14.5398753468033,569977.995156749,0.0,1.0
2000-08-03,21.19,21.75,21.13,21.56,278300,14.5398753468033,14.9241287773937,14.4987053363829,14.7937570777291,405586.489522177,0.0,1.0
2000-08-04,21.0,21.44,20.94,21.44,247100,14.4095036471387,14.7114170568883,14.3683336367183,14.7114170568883,360116.498601977,0.0,1.0
2000-08-07,21.0,21.13,20.88,20.94,403600,14.4095036471387,14.4987053363829,14.3271636262979,14.3683336367183,588195.138954908,0.0,1.0
2000-08-08,21.44,21.5,21.0,21.0,82000,14.7114170568883,14.7525870673087,14.4095036471387,14.4095036471387,119504.463315913,0.0,1.0
2000-08-09,21.19,21.31,20.88,21.31,153300,14.5398753468033,14.6222153676441,14.3271636262979,14.6222153676441,223415.051540603,0.0,1.0
2000-08-10,21.38,21.56,21.06,21.06,103400,14.6702470464679,14.7937570777291,14.4506736575591,14.4506736575591,150692.213498358,0.0,1.0
2000-08-11,21.81,22.06,21.38,21.38,129300,14.9652987878141,15.136840497899,14.6702470464679,14.6702470464679,188438.13544814,0.0,1.0
2000-08-14,21.88,22.06,21.5,21.56,88700,15.0133304666379,15.136840497899,14.7525870673087,14.7937570777291,129268.852391725,0.0,1.0
2000-08-15,21.75,22.0,21.75,21.75,78300,14.9241287773937,15.0956704874786,14.9241287773937,14.9241287773937,114112.188751658,0.0,1.0
2000-08-16,22.06,22.06,21.63,21.63,61700,15.136840497899,15.136840497899,14.8417887565529,14.8417887565529,89919.8217877054,0.0,1.0
2000-08-17,21.75,22.06,21.69,21.69,123400,14.9241287773937,15.136840497899,14.8829587669733,14.8829587669733,179839.64357541,0.0,1.0
2000-08-18,21.75,22.06,21.75,22.0,108400,14.9241287773937,15.136840497899,14.9241287773937,15.0956704874786,157979.071017621,0.0,1.0
2000-08-21,21.69,21.88,21.63,21.75,79300,14.8829587669733,15.0133304666379,14.8417887565529,14.9241287773937,115569.560255511,0.0,1.0
2000-08-22,22.25,22.31,21.63,21.63,184600,15.2672121975636,15.308382207984,14.8417887565529,14.8417887565529,269030.77961119,0.0,1.0
2000-08-23,21.88,22.19,21.69,22.13,172600,15.0133304666379,15.2260421871432,14.8829587669733,15.1848721767228,251542.321564957,0.0,1.0
2000-08-24,22.0,22.0,21.63,21.63,94100,15.2329038555466,15.2329038555466,14.9767141088852,14.9767141088852,135903.175102507,0.2,1.0
2000-08-25,22.06,22.19,22.0,22.0,53300,15.274448138789,15.3644607524809,15.2329038555466,15.2329038555466,76978.1002440341,0.0,1.0
2000-08-28,22.0,22.19,21.94,22.06,61600,15.2329038555466,15.3644607524809,15.1913595723042,15.274448138789,88965.3091000469,0.0,1.0
2000-08-29,21.56,22.0,21.5,22.0,114900,14.9282457784357,15.2329038555466,14.8867014951933,15.2329038555466,165943.409344081,0.0,1.0
2000-08-30,21.56,21.75,21.44,21.63,47400,14.9282457784357,15.05980267537,14.8451572119509,14.9767141088852,68457.072262049,0.0,1.0
2000-08-31,21.77,22.19,21.56,21.63,138600,15.0736507697841,15.3644607524809,14.9282457784357,14.9767141088852,200171.945475105,0.0,1.0
2000-09-01,21.69,21.75,21.25,21.75,110200,15.0182583921276,15.05980267537,14.7136003150166,15.05980267537,159155.471799109,0.0,1.0
2000-09-05,22.56,22.63,21.69,21.69,126700,15.6206504991424,15.6691188295918,15.0182583921276,15.0182583921276,182985.46530805,0.0,1.0
2000-09-06,22.44,22.63,21.88,22.63,101800,15.5375619326576,15.6691188295918,15.1498152890618,15.6691188295918,147023.838740012,0.0,1.0
2000-09-07,21.38,22.38,21.31,22.25,275800,14.8036129287085,15.4960176494152,14.755144598259,15.4060050357233,398321.952107027,0.0,1.0
2000-09-08,21.13,21.31,20.5,21.31,248800,14.6305117485318,14.755144598259,14.1942967744866,14.755144598259,359327.417274216,0.0,1.0
2000-09-11,20.5,20.88,20.5,20.63,163700,14.1942967744866,14.4574105683552,14.1942967744866,14.2843093881785,236422.420449313,0.0,1.0
2000-09-12,20.06,20.5,20.06,20.38,194000,13.8896386973757,14.1942967744866,13.8896386973757,14.1112082080018,280182.953983913,0.0,1.0
2000-09-13,20.75,20.81,19.81,19.81,226900,14.3673979546633,14.4089422379057,13.716537517199,13.716537517199,327698.516798711,0.0,1.0
2000-09-14,20.44,20.88,20.25,20.75,683200,14.1527524912442,14.4574105683552,14.02119559431,14.3673979546633,986706.155473248,0.0,1.0
2000-09-15,19.75,20.31,19.69,20.31,470700,13.6749932339566,14.0627398775524,13.6334489507142,14.0627398775524,679804.723918703,0.0,1.0
2000-09-18,19.25,19.75,19.25,19.63,455800,13.3287908736033,13.6749932339566,13.3287908736033,13.5919046674718,658285.517659112,0.0,1.0
2000-09-19,18.81,19.19,18.63,19.19,467400,13.0241327964924,13.2872465903609,12.8994999467652,13.2872465903609,675038.725216912,0.0,1.0
2000-09-20,18.63,19.0,18.56,18.81,439900,12.8994999467652,13.1556896934266,12.8510316163157,13.0241327964924,635322.069368677,0.0,1.0
2000-09-21,18.31,18.5,18.06,18.5,287300,12.677930436139,12.8094873330733,12.5048292559624,12.8094873330733,414930.735461745,0.0,1.0
2000-09-22,18.25,18.5,18.0,18.38,303700,12.6363861528966,12.8094873330733,12.46328497272,12.7263987665885,438616.304767602,0.0,1.0
2000-09-25,17.94,18.38,17.94,18.38,204200,12.4217406894776,12.7263987665885,12.4217406894776,12.7263987665885,294914.222698531,0.0,1.0
2000-09-26,17.5,18.13,17.31,18.0,209100,12.1170826123666,12.5532975864118,11.9855257154324,12.46328497272,301991.008649673,0.0,1.0
2000-09-27,17.56,17.88,17.13,17.25,233400,12.158626895609,12.3801964062352,11.8608928657052,11.94398143219,337086.089999204,0.0,1.0
2000-09-28,17.69,17.94,17.06,17.44,251300,12.2486395093009,12.4217406894776,11.8124245352557,12.0755383291242,362938.022351327,0.0,1.0
2000-09-29,18.13,18.38,17.56,17.56,269500,12.5532975864118,12.7263987665885,12.158626895609,12.158626895609,389223.227312706,0.0,1.0
2000-10-02,18.19,18.44,18.06,18.25,233800,12.5948418696542,12.7679430498309,12.5048292559624,12.6363861528966,337663.786811542,0.0,1.0
2000-10-03,18.06,18.31,18.0,18.06,112200,12.5048292559624,12.677930436139,12.46328497272,12.5048292559624,162043.955860799,0.0,1.0
2000-10-04,18.0,18.31,17.88,17.88,147600,12.46328497272,12.677930436139,12.3801964062352,12.3801964062352,213170.123752709,0.0,1.0
2000-10-05,17.81,18.13,17.81,18.06,195800,12.3317280757857,12.5532975864118,12.3317280757857,12.5048292559624,282782.589639434,0.0,1.0
2000-10-06,17.75,17.81,17.38,17.81,230300,12.2901837925433,12.3317280757857,12.0339940458818,12.3317280757857,332608.939703584,0.0,1.0
2000-10-09,18.25,18.5,17.88,17.88,85200,12.6363861528966,12.8094873330733,12.3801964062352,12.3801964062352,123049.421027987,0.0,1.0
2000-10-10,18.5,18.69,18.31,18.38,152400,12.8094873330733,12.9410442300076,12.677930436139,12.7263987665885,220102.485500765,0.0,1.0
2000-10-11,18.5,18.75,18.31,18.5,102100,12.8094873330733,12.98258851325,12.677930436139,12.8094873330733,147457.111349266,0.0,1.0
2000-10-12,18.44,18.69,18.31,18.5,121200,12.7679430498309,12.9410442300076,12.677930436139,12.8094873330733,175042.134138404,0.0,1.0
2000-10-13,18.63,18.75,18.44,18.69,166100,12.8994999467652,12.98258851325,12.7679430498309,12.9410442300076,239888.60132334,0.0,1.0
2000-10-16,18.69,18.88,18.5,18.56,139700,12.9410442300076,13.0726011269418,12.8094873330733,12.8510316163157,201760.611709034,0.0,1.0
2000-10-17,18.75,19.06,18.75,18.88,165400,12.98258851325,13.197233976669,12.98258851325,13.0726011269418,238877.631901748,0.0,1.0
2000-10-18,18.69,18.94,18.5,18.81,112100,12.9410442300076,13.1141454101842,12.8094873330733,13.0241327964924,161899.531657715,0.0,1.0
2000-10-19,19.25,19.5,18.63,18.69,156800,13.3287908736033,13.50189205378,12.8994999467652,12.9410442300076,226457.150436483,0.0,1.0
2000-10-20,18.94,19.44,18.88,19.44,139000,13.1141454101842,13.4603477705376,13.0726011269418,13.4603477705376,200749.642287444,0.0,1.0
2000-10-23,18.94,19.31,18.63,18.94,141300,13.1141454101842,13.3703351568457,12.8994999467652,13.1141454101842,204071.398958387,0.0,1.0
2000-10-24,19.38,19.44,19.06,19.06,159100,13.4188034872952,13.4603477705376,13.197233976669,13.197233976669,229778.907107425,0.0,1.0
2000-10-25,19.0,19.5,19.0,19.5,126900,13.1556896934266,13.50189205378,13.1556896934266,13.50189205378,183274.31371422,0.0,1.0
2000-10-26,19.38,19.5,19.06,19.13,70300,13.4188034872952,13.50189205378,13.197233976669,13.2457023071185,101530.214768397,0.0,1.0
2000-10-27,19.13,19.44,18.94,19.44,147000,13.2457023071185,13.4603477705376,13.1141454101842,13.4603477705376,212303.578534203,0.0,1.0
2000-10-30,20.0,20.56,19.25,19.25,151600,13.8480944141333,14.235841057729,13.3287908736033,13.3287908736033,218947.091876089,0.0,1.0
2000-10-31,20.25,20.5,19.81,19.81,201400,14.02119559431,14.1942967744866,13.716537517199,13.716537517199,290870.345012165,0.0,1.0
2000-11-01,20.06,20.44,19.69,20.0,122500,13.8896386973757,14.1527524912442,13.6334489507142,13.8480944141333,176919.648778502,0.0,1.0
2000-11-02,20.13,20.38,19.88,20.0,90900,13.9381070278252,14.1112082080018,13.7650058476485,13.8480944141333,131281.600603802,0.0,1.0
2000-11-03,20.13,20.19,19.94,20.19,73500,13.9381070278252,13.9796513110676,13.8065501308909,13.9796513110676,106151.789267101,0.0,1.0
2000-11-06,19.88,20.06,19.88,20.0,122800,13.7650058476485,13.8896386973757,13.7650058476485,13.8480944141333,177352.921387756,0.0,1.0
2000-11-07,19.63,19.81,19.56,19.63,64100,13.5919046674718,13.716537517199,13.5434363370224,13.5919046674718,92575.9141771593,0.0,1.0
2000-11-08,19.5,19.75,19.25,19.56,119800,13.50189205378,13.6749932339566,13.3287908736033,13.5434363370224,173020.19529522,0.0,1.0
2000-11-09,20.0,20.13,19.25,19.5,141800,13.8480944141333,13.9381070278252,13.3287908736033,13.50189205378,204793.519973809,0.0,1.0
2000-11-10,19.38,20.06,19.19,20.06,114400,13.4188034872952,13.8896386973757,13.2872465903609,13.8896386973757,165221.288328658,0.0,1.0
2000-11-13,19.44,19.44,19.13,19.44,149800,13.4603477705376,13.4603477705376,13.2457023071185,13.4603477705376,216347.456220568,0.0,1.0
2000-11-14,19.5,20.25,19.13,19.19,305500,13.50189205378,14.02119559431,13.2457023071185,13.2872465903609,441215.94042312,0.0,1.0
2000-11-15,19.31,19.44,18.88,19.44,198700,13.3703351568457,13.4603477705376,13.0726011269418,13.4603477705376,286970.891528885,0.0,1.0
2000-11-16,18.63,19.38,18.19,19.38,201300,12.8994999467652,13.4188034872952,12.5948418696542,13.4188034872952,290725.920809081,0.0,1.0
2000-11-17,18.31,18.88,18.0,18.38,223200,12.677930436139,13.0726011269418,12.46328497272,12.7263987665885,322354.821284586,0.0,1.0
2000-11-20,19.06,19.31,18.19,18.31,303900,13.197233976669,13.3703351568457,12.5948418696542,12.677930436139,438905.153173771,0.0,1.0
2000-11-21,20.19,20.94,19.31,19.56,400900,13.9796513110676,14.4989548515976,13.3703351568457,13.5434363370224,578996.630165725,0.0,1.0
2000-11-22,19.81,20.13,19.63,19.94,121200,13.8550184613404,14.0788249180607,13.7291273294352,13.945939834383,173292.587570303,0.2,1.0
2000-11-24,19.81,20.06,19.63,19.69,32500,13.8550184613404,14.0298672556531,13.7291273294352,13.7710910400703,46468.721914479,0.0,1.0
2000-11-27,20.38,20.75,19.94,19.94,128100,14.2536737123734,14.5124499279562,13.945939834383,13.945939834383,183158.254684454,0.0,1.0
2000-11-28,20.5,20.81,20.25,20.25,102000,14.3376011336435,14.5544136385913,14.1627523393308,14.1627523393308,145840.296470057,0.0,1.0
2000-11-29,19.94,20.31,19.69,20.31,125300,13.945939834383,14.2047160499658,13.7710910400703,14.2047160499658,179154.795565669,0.0,1.0
2000-11-30,19.88,20.0,19.63,20.0,151300,13.9039761237479,13.987903545018,13.7291273294352,13.987903545018,216329.773097253,0.0,1.0
2000-12-01,20.06,20.19,19.81,19.88,274900,14.0298672556531,14.1207886286957,13.8550184613404,13.9039761237479,393053.897055086,0.0,1.0
2000-12-04,20.81,20.94,20.06,20.19,168100,14.5544136385913,14.6453350116339,14.0298672556531,14.1207886286957,240350.527809967,0.0,1.0
2000-12-05,20.5,20.81,20.13,20.75,221200,14.3376011336435,14.5544136385913,14.0788249180607,14.5124499279562,316273.270384085,0.0,1.0
2000-12-06,19.94,21.0,19.81,20.63,172800,13.945939834383,14.6872987222689,13.8550184613404,14.4285225066861,247070.619902215,0.0,1.0
2000-12-07,18.81,19.94,18.81,19.94,211300,13.1556232840895,13.945939834383,13.1556232840895,13.945939834383,302118.18278552,0.0,1.0
2000-12-08,18.75,19.38,18.31,19.38,390300,13.1136595734544,13.5542785351225,12.805925695464,13.5542785351225,558053.605022191,0.0,1.0
2000-12-11,18.56,18.81,18.31,18.75,295700,12.9807744897767,13.1556232840895,12.805925695464,13.1136595734544,422793.879080354,0.0,1.0
2000-12-12,18.44,19.0,18.31,18.75,179000,12.8968470685066,13.2885083677671,12.805925695464,13.1136595734544,255935.42223667,0.0,1.0
2000-12-13,18.5,18.88,18.31,18.88,243500,12.9388107791417,13.204580946497,12.805925695464,13.204580946497,348157.962651559,0.0,1.0
2000-12-14,17.63,18.5,17.38,18.5,155800,12.3303369749334,12.9388107791417,12.1554881806207,12.9388107791417,222763.903823872,0.0,1.0
2000-12-15,16.31,17.88,16.31,17.25,634200,11.4071353409622,12.5051857692461,11.4071353409622,12.0645668075781,906783.490405006,0.0,1.0
2000-12-18,15.88,16.81,15.5,16.69,491600,11.1063954147443,11.7568329295877,10.840625247389,11.6729055083176,702893.036712553,0.0,1.0
2000-12-19,15.56,16.06,15.56,15.88,632500,10.882588958024,11.2322865466495,10.882588958024,11.1063954147443,904352.818797174,0.0,1.0
2000-12-20,13.0,13.38,12.5,13.0,1847700,9.09213730426173,9.35790747161707,8.74243971563628,9.09213730426173,2641854.07635025,0.0,1.0
2000-12-21,13.88,14.25,13.13,13.25,398800,9.70760506024252,9.96638127582536,9.18305867730434,9.26698609857445,570206.963061362,0.0,1.0
2000-12-22,14.69,15.44,13.88,13.94,586900,10.2741151538158,10.7986615367539,9.70760506024252,9.74956877087758,839153.627434082,0.0,1.0
2000-12-26,14.94,15.19,14.62,14.69,331300,10.4489639481285,10.6238127424412,10.2251574914082,10.2741151538158,473695.002162058,0.0,1.0
2000-12-27,14.75,15.31,14.56,14.81,411800,10.3160788644508,10.7077401637113,10.1831937807731,10.3580425750859,588794.451827154,0.0,1.0
2000-12-28,15.25,15.56,14.63,14.63,261900,10.6657764530763,10.882588958024,10.2321514431807,10.2321514431807,374466.408289293,0.0,1.0
2000-12-29,15.88,16.19,15.25,15.38,376600,11.1063954147443,11.3232079196921,10.6657764530763,10.7566978261189,538465.251476704,0.0,1.0
2001-01-02,15.19,16.19,15.0,15.94,328900,10.6238127424412,11.3232079196921,10.4909276587635,11.1483591253794,470263.465774529,0.0,1.0
2001-01-03,15.0,15.56,14.5,15.44,361000,10.4909276587635,10.882588958024,10.1412300701381,10.7986615367539,516160.264957754,0.0,1.0
2001-01-04,14.88,15.38,14.63,15.0,357100,10.4070002374934,10.7566978261189,10.2321514431807,10.4909276587635,510584.018328016,0.0,1.0
2001-01-05,14.44,15.25,14.25,15.0,1201300,10.099266359503,10.6657764530763,9.96638127582536,10.4909276587635,1717626.94264197,0.0,1.0
2001-01-08,13.94,15.19,13.38,14.56,861600,9.74956877087758,10.6238127424412,9.35790747161707,10.1831937807731,1231921.56312354,0.0,1.0
2001-01-09,13.81,14.38,13.5,14.19,541300,9.65864739783496,10.057302648868,9.44183489288718,9.9244175651903,773954.436071001,0.0,1.0
2001-01-10,13.75,13.88,13.44,13.75,463500,9.6166836871999,9.70760506024252,9.39987118225212,9.6166836871999,662715.464841879,0.0,1.0
2001-01-11,13.63,14.13,13.56,13.88,301900,9.5327562659298,9.88245385455525,9.48379860352223,9.70760506024252,431658.681414807,0.0,1.0
2001-01-12,13.19,13.75,13.19,13.63,251000,9.2250223879394,9.6166836871999,9.2250223879394,9.5327562659298,358881.513862592,0.0,1.0
2001-01-16,14.44,14.81,13.44,13.56,454500,10.099266359503,10.3580425750859,9.39987118225212,9.48379860352223,649847.20338864,0.0,1.0
2001-01-17,14.63,14.63,14.13,14.44,285600,10.2321514431807,10.2321514431807,9.88245385455525,10.099266359503,408352.830116161,0.0,1.0
2001-01-18,14.5,14.94,13.56,14.25,626200,10.1412300701381,10.4489639481285,9.48379860352223,9.96638127582536,895345.0357799,0.0,1.0
2001-01-19,14.69,14.75,14.31,14.5,219400,10.2741151538158,10.3160788644508,10.0083449864604,10.1412300701381,313699.618093436,0.0,1.0
2001-01-22,14.69,14.88,14.31,14.56,606500,10.2741151538158,10.4070002374934,10.0083449864604,10.1831937807731,867177.841265583,0.0,1.0
2001-01-23,15.56,15.69,14.63,14.63,425400,10.882588958024,10.9735103310667,10.2321514431807,10.2321514431807,608239.82468983,0.0,1.0
2001-01-24,15.88,16.25,15.75,15.88,470700,11.1063954147443,11.3651716303272,11.0154740417017,11.1063954147443,673010.074004473,0.0,1.0
2001-01-25,15.81,15.88,15.63,15.63,334900,11.0574377523368,11.1063954147443,10.9315466204316,10.9315466204316,478842.306743354,0.0,1.0
2001-01-26,15.94,16.13,15.69,15.94,308700,11.1483591253794,11.281244209057,10.9735103310667,11.1483591253794,441381.367846144,0.0,1.0
2001-01-29,16.25,16.29,16.08,16.29,205300,11.3651716303272,11.3931474374172,11.2462744501945,11.3931474374172,293539.341816693,0.0,1.0
2001-01-30,16.37,16.55,16.26,16.4,268500,11.4490990515973,11.5749901835024,11.3721655820997,11.4700809069148,383903.133355003,0.0,1.0
2001-01-31,16.85,17.0,16.6,16.6,317000,11.7848087366777,11.8897180132653,11.609959942365,11.609959942365,453248.764519689,0.0,1.0
2001-02-01,16.83,16.96,16.76,16.76,331100,11.7708208331327,11.8617422061753,11.7218631707251,11.7218631707251,473409.040796431,0.0,1.0
2001-02-02,16.99,17.08,16.8,16.8,121400,11.8827240614928,11.9456696274454,11.7498389778152,11.7498389778152,173578.548935932,0.0,1.0
2001-02-05,17.19,17.2,16.79,16.9,182600,12.022603096943,12.0295970487155,11.7428450260426,11.8197784955402,261082.726817966,0.0,1.0
2001-02-06,16.89,17.19,16.73,17.19,265000,11.8127845437677,12.022603096943,11.7008813154076,12.022603096943,378898.809456523,0.0,1.0
2001-02-07,17.02,17.1,16.81,17.09,84300,11.9037059168104,11.9596575309904,11.7568329295877,11.9526635792179,120532.715612018,0.0,1.0
2001-02-08,17.11,17.25,16.75,17.09,129100,11.9666514827629,12.0645668075781,11.7148692189526,11.9526635792179,184588.061512593,0.0,1.0
2001-02-09,17.2,17.29,17.11,17.11,113900,12.0295970487155,12.0925426146681,11.9666514827629,11.9666514827629,162854.997724898,0.0,1.0
2001-02-12,17.53,17.6,17.2,17.21,138500,12.2603974572083,12.3093551196159,12.0295970487155,12.036591000488,198028.245697088,0.0,1.0
2001-02-13,17.57,17.9,17.4,17.53,263500,12.2883732642984,12.5191736727911,12.1694760841657,12.2603974572083,376754.099214314,0.0,1.0
2001-02-14,17.53,17.85,17.3,17.5,593400,12.2603974572083,12.4842039139286,12.0995365664406,12.2394156018908,848447.371816983,0.0,1.0
2001-02-15,18.07,18.1,17.54,17.76,167400,12.6380708529238,12.6590527082413,12.2673914089808,12.421258347976,239349.663030271,0.0,1.0
2001-02-16,17.71,18.02,17.51,18.01,488200,12.3862885891135,12.6031010940613,12.2464095536633,12.5961071422887,698031.693496882,0.0,1.0
2001-02-20,17.89,18.08,17.51,17.51,75400,12.5121797210186,12.6450648046963,12.2464095536633,12.2464095536633,107807.434841592,0.0,1.0
2001-02-21,17.36,18.0,17.21,17.89,169900,12.1415002770757,12.5891131905162,12.036591000488,12.5121797210186,242924.180100615,0.0,1.0
2001-02-22,17.35,17.41,17.0,17.4,160400,12.2743853607533,12.3168328029231,12.0267752814298,12.3097582292281,226727.442410135,0.2,1.0
2001-02-23,17.45,17.83,17.0,17.15,562900,12.3451310977029,12.6139648981113,12.0267752814298,12.1328938868542,795666.317535318,0.0,1.0
2001-02-26,17.83,18.05,17.4,17.45,327200,12.6139648981113,12.7696055194004,12.3097582292281,12.3451310977029,462501.366312945,0.0,1.0
2001-02-27,17.91,17.98,17.4,17.83,312600,12.670561487671,12.7200835035357,12.3097582292281,12.6139648981113,441864.080407782,0.0,1.0
2001-02-28,17.72,17.9,17.5,17.85,142900,12.5361445874668,12.6634869139761,12.3805039661777,12.6281140455013,201990.969578605,0.0,1.0
2001-03-01,17.4,17.7,17.1,17.55,426800,12.3097582292281,12.5219954400769,12.0975210183794,12.4158768346525,603287.234542678,0.0,1.0
2001-03-02,17.68,18.15,17.2,17.2,405600,12.507846292687,12.84035125635,12.168266755329,12.168266755329,573320.764598194,0.0,1.0
2001-03-05,18.06,18.19,17.35,17.93,213800,12.7766800930954,12.8686495511299,12.2743853607533,12.6847106350609,302209.022364631,0.0,1.0
2001-03-06,18.04,18.34,17.88,18.1,72200,12.7625309457055,12.9747681565542,12.6493377665861,12.8049783878752,102055.619339225,0.0,1.0
2001-03-07,17.94,18.38,17.77,18.05,121300,12.6917852087559,13.0030664513341,12.5715174559416,12.7696055194004,171459.094540831,0.0,1.0
2001-03-08,18.36,18.5,17.6,17.95,159100,12.9889173039442,13.0879613356736,12.4512497031273,12.6988597824509,224889.875856935,0.0,1.0
2001-03-09,18.61,18.8,18.05,18.75,204500,13.1657816463181,13.3001985465223,12.7696055194004,13.2648256780475,289063.35394559,0.0,1.0
2001-03-12,18.0,18.55,18.0,18.36,136400,12.7342326509256,13.1233342041484,12.7342326509256,12.9889173039442,192803.136812609,0.0,1.0
2001-03-13,18.05,18.5,17.32,18.24,291900,12.7696055194004,13.0879613356736,12.2531616396685,12.9040224196047,412604.366829916,0.0,1.0
2001-03-14,17.53,18.0,17.45,18.0,182900,12.4017276872626,12.7342326509256,12.3451310977029,12.7342326509256,258531.478907815,0.0,1.0
2001-03-15,17.58,18.25,17.5,18.25,145400,12.4371005557374,12.9110969932996,12.3805039661777,12.9110969932996,205524.75141168,0.0,1.0
2001-03-16,17.23,17.7,17.1,17.68,275000,12.1894904764138,12.5219954400769,12.0975210183794,12.507846292687,388716.001638324,0.0,1.0
2001-03-19,18.95,19.0,17.13,17.23,246100,13.4063171519467,13.4416900204215,12.1187447394642,12.1894904764138,347865.483647969,0.0,1.0
2001-03-20,18.01,18.57,18.0,18.57,203700,12.7413072246206,13.1374833515383,12.7342326509256,13.1374833515383,287932.543759005,0.0,1.0
2001-03-21,17.33,17.55,17.0,17.4,233600,12.2602362133634,12.4158768346525,12.0267752814298,12.3097582292281,330196.57448259,0.0,1.0
2001-03-22,16.88,17.4,16.6,17.08,211900,11.9418803970903,12.3097582292281,11.7437923336314,12.0833718709894,299523.348171493,0.0,1.0
2001-03-23,16.99,17.13,16.6,16.78,247700,12.0197007077348,12.1187447394642,11.7437923336314,11.8711346601407,350127.104021137,0.0,1.0
2001-03-26,17.22,17.4,16.82,16.99,100900,12.1824159027189,12.3097582292281,11.8994329549205,12.0197007077348,142623.434782933,0.0,1.0
2001-03-27,17.26,17.26,17.01,17.24,232500,12.2107141974987,12.2107141974987,12.0338498551247,12.1965650501088,328641.710476037,0.0,1.0
2001-03-28,17.55,17.9,17.0,17.01,165400,12.4158768346525,12.6634869139761,12.0267752814298,12.0338498551247,233795.006076286,0.0,1.0
2001-03-29,17.34,18.25,17.23,17.5,133600,12.2673107870584,12.9110969932996,12.1894904764138,12.3805039661777,188845.301159563,0.0,1.0
2001-03-30,17.41,17.7,16.95,17.4,147200,12.3168328029231,12.5219954400769,11.991402412955,12.3097582292281,208069.074331495,0.0,1.0
2001-04-02,17.59,17.85,16.95,17.17,206100,12.4441751294323,12.6281140455013,11.991402412955,12.1470430342441,291324.974318759,0.0,1.0
2001-04-03,16.83,17.75,16.42,17.75,163700,11.9065075286155,12.5573683085517,11.6164500071222,12.5573683085517,231392.034429794,0.0,1.0
2001-04-04,17.03,17.06,16.45,16.8,160000,12.0479990025147,12.0692227235995,11.637673728207,11.8852838075306,226162.037316842,0.0,1.0
2001-04-05,18.0,18.0,17.1,17.28,181000,12.7342326509256,12.7342326509256,12.0975210183794,12.2248633448886,255845.804714679,0.0,1.0
2001-04-06,17.36,17.75,17.17,17.75,131900,12.2814599344483,12.5573683085517,12.1470430342441,12.5573683085517,186442.329513072,0.0,1.0
2001-04-09,17.96,18.17,17.3,17.36,106500,12.7059343561458,12.8545004037399,12.2390124922785,12.2814599344483,150539.106089023,0.0,1.0
2001-04-10,18.46,18.46,17.98,18.06,90700,13.0596630408937,13.0596630408937,12.7200835035357,12.7766800930954,128205.604903986,0.0,1.0
2001-04-11,18.29,18.4,18.0,18.3,120800,12.9393952880794,13.017215598724,12.7342326509256,12.9464698617744,170752.338174217,0.0,1.0
2001-04-12,18.38,18.4,18.22,18.4,105400,13.0030664513341,13.017215598724,12.8898732722147,13.017215598724,148984.24208247,0.0,1.0
2001-04-16,18.21,18.32,17.95,18.16,110900,12.8827986985198,12.9606190091643,12.6988597824509,12.847425830045,156758.562115236,0.0,1.0
2001-04-17,18.37,18.37,17.63,18.21,98000,12.9959918776391,12.9959918776391,12.4724734242122,12.8827986985198,138524.247856566,0.0,1.0
2001-04-18,19.32,19.43,18.15,18.41,152000,13.6680763786602,13.7458966893047,12.84035125635,13.024290172419,214853.935451,0.0,1.0
2001-04-19,17.76,18.6,16.4,18.33,910600,12.5644428822466,13.1587070726232,11.6023008597323,12.9676935828593,1287144.69487948,0.0,1.0
2001-04-20,17.67,18.13,17.37,17.91,562600,12.500771718992,12.8262021089601,12.2885345081433,12.670561487671,795242.263715348,0.0,1.0
2001-04-23,17.52,17.75,17.0,17.67,330700,12.3946531135676,12.5573683085517,12.0267752814298,12.500771718992,467448.66087925,0.0,1.0
2001-04-24,17.95,17.96,17.21,17.52,263600,12.6988597824509,12.7059343561458,12.1753413290239,12.3946531135676,372601.956479497,0.0,1.0
2001-04-25,17.99,18.05,17.6,18.05,105400,12.7271580772307,12.7696055194004,12.4512497031273,12.7696055194004,148984.24208247,0.0,1.0
2001-04-26,18.08,18.1,17.78,18.0,277300,12.7908292404853,12.8049783878752,12.5785920296366,12.7342326509256,391967.080924753,0.0,1.0
2001-04-27,18.12,18.5,18.0,18.18,165900,12.8191275352652,13.0879613356736,12.7342326509256,12.8615749774349,234501.7624429,0.0,1.0
2001-04-30,18.24,18.84,18.22,18.22,91800,12.9040224196047,13.3284968413022,12.8898732722147,12.8898732722147,129760.468910538,0.0,1.0
2001-05-01,18.05,18.2,17.7,18.14,281200,12.7696055194004,12.8757241248248,12.5219954400769,12.8332766826551,397479.780584352,0.0,1.0
2001-05-02,18.06,18.35,17.7,18.3,128400,12.7766800930954,12.9818427302492,12.5219954400769,12.9464698617744,181495.034946766,0.0,1.0
2001-05-03,17.9,18.1,17.55,18.1,114100,12.6634869139761,12.8049783878752,12.4158768346525,12.8049783878752,161281.802861573,0.0,1.0
2001-05-04,17.83,18.2,17.57,17.8,132700,12.6139648981113,12.8757241248248,12.4300259820424,12.5927411770265,187573.139699657,0.0,1.0
2001-05-07,18.13,18.88,17.9,18.0,292500,12.8262021089601,13.356795136082,12.6634869139761,12.7342326509256,413452.474469853,0.0,1.0
2001-05-08,17.86,18.7,17.78,18.2,216700,12.6351886191962,13.2294528095728,12.5785920296366,12.8757241248248,306308.209290999,0.0,1.0
2001-05-09,17.5,18.06,17.49,17.86,192600,12.3805039661777,12.7766800930954,12.3734293924828,12.6351886191962,272242.552420149,0.0,1.0
2001-05-10,18.19,18.4,17.55,17.6,596400,12.8686495511299,13.017215598724,12.4158768346525,12.4512497031273,843018.994098528,0.0,1.0
2001-05-11,18.23,18.51,18.06,18.21,113800,12.8969478459097,13.0950359093685,12.7766800930954,12.8827986985198,160857.749041604,0.0,1.0
2001-05-14,18.8,18.8,18.13,18.13,155600,13.3001985465223,13.3001985465223,12.8262021089601,12.8262021089601,219942.58129063,0.0,1.0
2001-05-15,18.95,19.1,18.28,18.56,194900,13.4063171519467,13.5124357573711,12.9323207143845,13.1304087778433,275493.631706579,0.0,1.0
2001-05-16,19.6,19.75,18.8,18.9,239700,13.866164442119,13.9722830475434,13.3001985465223,13.3709442834719,338819.002155296,0.0,1.0
2001-05-17,19.86,20.01,19.51,19.6,333200,14.050103358188,14.1562219636123,13.8024932788644,13.866164442119,470982.442712323,0.0,1.0
2001-05-18,20.34,20.34,19.57,19.99,317300,14.389682895546,14.389682895546,13.8449407210342,14.1420728162224,448507.590253963,0.0,1.0
2001-05-21,20.6,20.6,20.28,20.4,156400,14.5736218116149,14.5736218116149,14.3472354533762,14.4321303377157,221073.391477214,0.0,1.0
2001-05-22,20.15,20.75,20.09,20.75,184900,14.2552659953418,14.6797404170393,14.212818553172,14.6797404170393,261358.504374275,0.0,1.0
2001-05-23,20.34,20.45,19.85,20.2,405900,14.389682895546,14.4675032061905,14.043028784493,14.2906388638166,573744.818418164,0.0,1.0
2001-05-24,20.06,20.09,19.79,20.0,206300,14.3330863059863,14.3545216294748,14.1401683945897,14.2902156590093,288729.022602172,0.2,1.0
2001-05-25,19.88,20.07,19.4,19.5,225100,14.2044743650552,14.3402314138158,13.861509189239,13.932960267534,315040.731884387,0.0,1.0
2001-05-29,20.5,20.9,19.66,19.68,368500,14.6474710504845,14.9332753636647,14.0472819928061,14.0615722084651,515737.49311149,0.0,1.0
2001-05-30,19.83,20.74,19.62,20.74,225300,14.1687488259077,14.8189536383926,14.0187015614881,14.8189536383926,315320.643685261,0.0,1.0
2001-05-31,20.64,20.98,20.03,20.18,287500,14.7475025600976,14.9904362263007,14.3116509824978,14.4188275999404,402373.213757267,0.0,1.0
2001-06-01,20.75,20.83,20.29,20.7,237300,14.8260987462221,14.8832596088582,14.4974237860649,14.7903732070746,332115.351737739,0.0,1.0
2001-06-04,20.29,20.72,20.25,20.7,740000,14.4974237860649,14.8046634227336,14.4688433547469,14.7903732070746,1035673.6632361,0.0,1.0
2001-06-05,20.9,21.05,19.86,20.2,424000,14.9332753636647,15.0404519811073,14.1901841493962,14.4331178155994,593413.017854197,0.0,1.0
2001-06-06,21.07,21.07,20.15,20.91,559000,15.0547421967663,15.0547421967663,14.3973922764518,14.9404204714942,782353.483444565,0.0,1.0
2001-06-07,20.8,21.07,20.65,21.07,296400,14.8618242853697,15.0547421967663,14.7546476679271,15.0547421967663,414829.288896187,0.0,1.0
2001-06-08,20.56,20.8,20.5,20.8,115000,14.6903416974615,14.8618242853697,14.6474710504845,14.8618242853697,160949.285502908,0.0,1.0
2001-06-11,20.17,21.0,20.16,20.46,289200,14.4116824921109,15.0047264419597,14.4045373842814,14.6188906191665,404752.464064701,0.0,1.0
2001-06-12,19.97,20.3,19.77,20.25,311700,14.2687803355208,14.5045688938944,14.1258781789307,14.4688433547469,436242.541663096,0.0,1.0
2001-06-13,20.08,20.3,19.98,19.98,343400,14.3473765216453,14.5045688938944,14.2759254433503,14.2759254433503,480608.562101725,0.0,1.0
2001-06-14,19.62,19.96,19.35,19.85,326700,14.0187015614881,14.2616352276913,13.8257836500915,14.1830390415667,457235.926728694,0.0,1.0
2001-06-15,18.95,19.64,18.72,19.55,381500,13.5399793369113,14.0329917771471,13.3756418568327,13.9686858066816,533931.76016834,0.0,1.0
2001-06-18,18.95,19.0,18.7,18.7,89300,13.5399793369113,13.5757048760588,13.3613516411737,13.3613516411737,124980.619090518,0.0,1.0
2001-06-19,19.08,19.28,18.85,18.85,117500,13.6328657386949,13.7757678952849,13.4685282586162,13.4685282586162,164448.183013839,0.0,1.0
2001-06-20,18.54,18.9,18.4,18.8,394900,13.2470299159016,13.5042537977638,13.1469984062885,13.4328027194687,552685.85082694,0.0,1.0
2001-06-21,18.6,18.86,18.26,18.6,256700,13.2899005628786,13.4756733664458,13.0469668966755,13.2899005628786,359266.796422577,0.0,1.0
2001-06-22,17.96,18.58,17.68,18.45,155400,12.8326136617903,13.2756103472196,12.6325506425642,13.1827239454361,217491.469279581,0.0,1.0
2001-06-25,17.78,18.04,17.5,18.0,86100,12.7040017208593,12.8897745244264,12.5039387016331,12.8611940931084,120502.030276524,0.0,1.0
2001-06-26,17.83,18.1,17.28,17.44,276700,12.7397272600068,12.9326451714034,12.346746329384,12.4610680546561,387257.976510038,0.0,1.0
2001-06-27,17.9,18.05,17.7,17.83,184500,12.7897430148133,12.8969196322559,12.6468408582232,12.7397272600068,258218.636306838,0.0,1.0
2001-06-28,17.92,18.17,17.78,17.87,168600,12.8040332304723,12.9826609262099,12.7040017208593,12.7683076913248,235965.648137306,0.0,1.0
2001-06-29,18.09,18.6,18.0,18.05,281300,12.9255000635739,13.2899005628786,12.8611940931084,12.8969196322559,393695.947930155,0.0,1.0
2001-07-02,17.93,18.1,17.81,18.1,199300,12.8111783383018,12.9326451714034,12.7254370443478,12.9326451714034,278932.10957156,0.0,1.0
2001-07-03,17.78,17.93,17.6,17.93,116100,12.7040017208593,12.8111783383018,12.5753897799282,12.8111783383018,162488.800407717,0.0,1.0
2001-07-05,17.58,17.8,17.39,17.8,185700,12.5610995642692,12.7182919365183,12.4253425155086,12.7182919365183,259898.107112085,0.0,1.0
2001-07-06,17.28,17.68,17.02,17.65,106000,12.346746329384,12.6325506425642,12.1609735258169,12.6111153190757,148353.254463549,0.0,1.0
2001-07-09,17.1,17.22,16.79,17.2,249100,12.2181343884529,12.303875682407,11.9966360457383,12.289585466748,348630.147989342,0.0,1.0
2001-07-10,17.25,17.25,16.9,17.05,321400,12.3253110058955,12.3253110058955,12.0752322318628,12.1824088493054,449818.264005517,0.0,1.0
2001-07-11,17.02,17.3,17.0,17.1,310300,12.1609735258169,12.361036545043,12.1466833101579,12.2181343884529,434283.159056975,0.0,1.0
2001-07-12,17.39,17.45,16.64,17.0,373300,12.4253425155086,12.4682131624856,11.8894594282957,12.1466833101579,522455.376332479,0.0,1.0
2001-07-13,17.67,17.72,17.45,17.6,373200,12.6254055347347,12.6611310738822,12.4682131624856,12.5753897799282,522315.420432043,0.0,1.0
2001-07-16,17.55,17.9,17.28,17.6,202800,12.5396642407806,12.7897430148133,12.346746329384,12.5753897799282,283830.566086867,0.0,1.0
2001-07-17,18.48,18.8,17.6,17.6,475700,13.2041592689246,13.4328027194687,12.5753897799282,12.5753897799282,665770.218380285,0.0,1.0
2001-07-18,19.0,19.0,18.28,18.4,232100,13.5757048760588,13.5757048760588,13.0612571123345,13.1469984062885,324837.644914998,0.0,1.0
2001-07-19,19.08,19.47,18.96,19.0,462300,13.6328657386949,13.9115249440455,13.5471244447408,13.5757048760588,647016.127721685,0.0,1.0
2001-07-20,19.09,19.3,18.9,19.0,183400,13.6400108465244,13.790058110944,13.5042537977638,13.5757048760588,256679.121402027,0.0,1.0
2001-07-23,18.15,19.12,18.0,19.06,173600,12.9683707105509,13.6614461700129,12.8611940931084,13.6185755230358,242963.443159172,0.0,1.0
2001-07-24,17.92,18.33,17.92,18.25,110700,12.8040332304723,13.096982651482,12.8040332304723,13.039821788846,154931.181784103,0.0,1.0
2001-07-25,18.05,18.7,18.0,18.01,185900,12.8969196322559,13.3613516411737,12.8611940931084,12.8683392009379,260178.01891296,0.0,1.0
2001-07-26,18.16,18.42,18.0,18.29,203400,12.9755158183804,13.1612886219475,12.8611940931084,13.068402220164,284670.30148949,0.0,1.0
2001-07-27,18.76,18.85,18.26,18.3,92700,13.4042222881507,13.4685282586162,13.0469668966755,13.0755473279935,129739.119705387,0.0,1.0
2001-07-30,18.88,19.0,18.61,18.61,148000,13.4899635821048,13.5757048760588,13.2970456707081,13.2970456707081,207134.732647219,0.0,1.0
2001-07-31,19.06,19.21,18.8,18.88,170100,13.6185755230358,13.7257521404784,13.4328027194687,13.4899635821048,238064.986643866,0.0,1.0
2001-08-01,19.15,19.41,19.02,19.1,140900,13.6828814935014,13.8686542970685,13.5899950917178,13.6471559543539,197197.86371617,0.0,1.0
2001-08-02,19.52,19.6,19.01,19.2,139700,13.9472504831931,14.0044113458291,13.5828499838883,13.7186070326489,195518.392910922,0.0,1.0
2001-08-03,19.37,19.7,19.02,19.65,107400,13.8400738657505,14.0758624241241,13.5899950917178,14.0401368849766,150312.637069672,0.0,1.0
2001-08-06,19.14,19.3,19.02,19.12,60000,13.6757363856719,13.790058110944,13.5899950917178,13.6614461700129,83973.5402623863,0.0,1.0
2001-08-07,19.26,19.27,19.01,19.01,104800,13.7614776796259,13.7686227874554,13.5828499838883,13.5828499838883,146673.783658302,0.0,1.0
2001-08-08,19.14,19.36,19.1,19.2,101000,13.6757363856719,13.832928757921,13.6471559543539,13.7186070326489,141355.459441684,0.0,1.0
2001-08-09,18.95,19.25,18.62,19.25,210400,13.5399793369113,13.7543325717964,13.3041907785376,13.7543325717964,294467.214520101,0.0,1.0
2001-08-10,19.13,19.15,18.51,18.8,96800,13.6685912778424,13.6828814935014,13.2255945924131,13.4328027194687,135477.311623316,0.0,1.0
2001-08-13,18.99,19.25,18.85,19.15,127300,13.5685597682293,13.7543325717964,13.4685282586162,13.6828814935014,178163.861256697,0.0,1.0
2001-08-14,19.0,19.09,18.87,19.0,96100,13.5757048760588,13.6400108465244,13.4828184742753,13.5757048760588,134497.620320256,0.0,1.0
2001-08-15,19.32,19.44,19.1,19.1,60600,13.804348326603,13.890089620557,13.6471559543539,13.6471559543539,84813.27566501,0.0,1.0
2001-08-16,19.8,19.8,19.2,19.31,89100,14.1473135024192,14.1473135024192,13.7186070326489,13.7972032187735,124700.707289644,0.0,1.0
2001-08-17,19.45,19.7,19.04,19.55,86300,13.8972347283865,14.0758624241241,13.6042853073768,13.9686858066816,120781.942077399,0.0,1.0
2001-08-20,19.45,19.45,19.45,19.45,52800,13.8972347283865,13.8972347283865,13.8972347283865,13.8972347283865,73896.7154309001,0.0,1.0
2001-08-21,19.18,19.6,19.0,19.35,67700,13.7043168169899,14.0044113458291,13.5757048760588,13.8257836500915,94750.1445960593,0.0,1.0
2001-08-22,19.26,19.53,19.15,19.25,250800,13.7614776796259,13.9543955910226,13.6828814935014,13.7543325717964,351009.398296776,0.0,1.0
2001-08-23,18.78,19.2,18.73,19.2,132600,13.5614146603998,13.8647050841148,13.5253086575766,13.8647050841148,183625.975781983,0.2,1.0
2001-08-24,18.99,19.28,18.95,19.03,151300,13.7130598722573,13.922474688632,13.6841750699987,13.7419446745159,209521.946725596,0.0,1.0
2001-08-27,18.76,19.18,18.76,19.0,228000,13.5469722592705,13.8502626829855,13.5469722592705,13.720281072822,315736.971932821,0.0,1.0
2001-08-28,18.6,18.9,18.45,18.85,147300,13.4314330502362,13.6480690671755,13.3231150417666,13.6119630643523,203982.701603968,0.0,1.0
2001-08-29,18.5,18.75,18.45,18.75,142300,13.3592210445898,13.5397510587059,13.3231150417666,13.5397510587059,197058.645201932,0.0,1.0
2001-08-30,18.33,18.68,18.18,18.68,98500,13.2364606349909,13.4892026547534,13.1281426265212,13.4892026547534,136403.9111201,0.0,1.0
2001-08-31,18.5,18.8,18.3,18.33,144000,13.3592210445898,13.5758570615291,13.2147970332969,13.2364606349909,199412.824378624,0.0,1.0
2001-09-04,18.12,18.56,18.06,18.49,257900,13.0848154231334,13.4025482479777,13.0414882197455,13.3519998440252,357142.829216992,0.0,1.0
2001-09-05,18.53,18.78,18.17,18.5,161200,13.3808846462837,13.5614146603998,13.1209214259566,13.3592210445898,223231.578401626,0.0,1.0
2001-09-06,18.07,18.57,17.92,18.43,273000,13.0487094203101,13.4097694485423,12.9403914118405,13.3086726406373,378053.479551142,0.0,1.0
2001-09-07,17.95,18.31,17.95,18.0,317700,12.9620550135344,13.2220182338616,12.9620550135344,12.9981610163576,439954.54378534,0.0,1.0
2001-09-10,17.8,18.0,17.4,18.0,281200,12.8537370050648,12.9981610163576,12.5648889824791,12.9981610163576,389408.932050479,0.0,1.0
2001-09-17,16.49,18.05,15.5,18.05,532200,11.9077597310965,13.0342670191809,11.1928608751969,13.0342670191809,736996.563432665,0.0,1.0
2001-09-18,16.07,16.6,16.07,16.5,117700,11.6044693073815,11.9871929373076,11.6044693073815,11.9149809316612,162992.287703917,0.0,1.0
2001-09-19,15.46,16.25,15.01,16.25,253000,11.1639760729383,11.7344509175451,10.8390220475293,11.7344509175451,350357.253942998,0.0,1.0
2001-09-20,14.5,15.46,14.15,15.46,570000,10.4707408187325,11.1639760729383,10.21799879897,11.1639760729383,789342.429832056,0.0,1.0
2001-09-21,13.2,13.64,13.1,13.64,402600,9.53198474532894,9.84971757017324,9.45977273968251,9.84971757017324,557525.021491902,0.0,1.0
2001-09-24,13.79,14.04,13.27,14.04,372100,9.95803557864288,10.138565592759,9.58253314928144,10.138565592759,515288.277439485,0.0,1.0
2001-09-25,13.79,13.79,13.79,13.79,534000,9.95803557864288,9.95803557864288,9.95803557864288,9.95803557864288,739489.223737397,0.0,1.0
2001-09-26,13.31,13.9,13.2,13.9,189700,9.61141795154001,10.037468784854,9.53198474532894,10.037468784854,262698.699893229,0.0,1.0
2001-09-27,12.9,13.48,12.56,13.45,490600,9.31534872838965,9.73417836113895,9.06982790919178,9.71251475944502,679388.414167727,0.0,1.0
2001-09-28,13.33,13.41,12.55,13.0,844000,9.6258603526693,9.68362995718645,9.06260670862714,9.38756073403608,1168780.7206636,0.0,1.0
2001-10-01,12.88,13.29,12.76,13.27,518400,9.30090632726036,9.59697555041073,9.21425192048464,9.58253314928144,717886.167763045,0.0,1.0
2001-10-02,12.73,13.02,12.5,12.98,751900,9.19258831879071,9.40200313516536,9.02650070580392,9.37311833290679,1041239.60173811,0.0,1.0
2001-10-03,12.83,13.29,12.66,13.29,563200,9.26480032443714,9.59697555041073,9.14203991483821,9.59697555041073,779925.713125284,0.0,1.0
2001-10-04,12.98,13.45,12.7,13.45,354300,9.37311833290679,9.71251475944502,9.17092471709678,9.71251475944502,490638.636648239,0.0,1.0
2001-10-05,13.12,13.24,13.0,13.24,186800,9.47421514081179,9.56086954758751,9.38756073403608,9.56086954758751,258682.747180048,0.0,1.0
2001-10-08,12.92,13.24,12.82,13.24,197000,9.32979112951893,9.56086954758751,9.2575791238725,9.56086954758751,272807.8222402,0.0,1.0
2001-10-09,13.02,13.19,12.94,13.19,236300,9.40200313516536,9.5247635447643,9.34423353064822,9.5247635447643,327230.9055602,0.0,1.0
2001-10-10,13.85,14.0,13.02,13.12,270800,10.0013627820307,10.1096807905004,9.40200313516536,9.47421514081179,375006.894734247,0.0,1.0
2001-10-11,13.94,14.45,13.8,13.8,348200,10.0663535871125,10.4346348159093,9.96525677920753,9.96525677920753,482191.287837757,0.0,1.0
2001-10-12,14.36,14.49,13.91,14.0,291700,10.3696440108275,10.4635196181679,10.0446899854186,10.1096807905004,403949.450494755,0.0,1.0
2001-10-15,14.26,14.48,14.2,14.32,171000,10.2974320051811,10.4562984176033,10.2541048017933,10.340759208569,236802.728949616,0.0,1.0
2001-10-16,15.12,15.15,14.31,14.31,319000,10.9184552537404,10.9401188554344,10.3335380080043,10.3335380080043,441754.798449869,0.0,1.0
2001-10-17,14.71,15.78,14.69,15.5,556200,10.6223860305901,11.3950544910069,10.6079436294608,11.1928608751969,770232.034162431,0.0,1.0
2001-10-18,14.63,14.96,14.5,14.95,452400,10.5646164260729,10.8029160447061,10.4707408187325,10.7956948441415,626488.623256177,0.0,1.0
2001-10-19,14.36,14.91,14.06,14.88,237100,10.3696440108275,10.7668100418829,10.1530079938882,10.745146440189,328338.754584527,0.0,1.0
2001-10-22,15.44,15.52,14.45,14.46,267600,11.149533671809,11.2073032763261,10.4346348159093,10.441856016474,370575.498636942,0.0,1.0
2001-10-23,15.49,15.68,15.36,15.44,169000,11.1856396746322,11.3228424853604,11.0917640672919,11.149533671809,234033.106388802,0.0,1.0
2001-10-24,15.58,15.9,15.4,15.9,219000,11.250630479714,11.4817088977826,11.1206488695504,11.4817088977826,303273.670409157,0.0,1.0
2001-10-25,15.69,15.82,15.3,15.45,137500,11.3300636859251,11.4239392932654,11.048436863904,11.1567548723736,190411.551055977,0.0,1.0
2001-10-26,15.83,15.96,15.54,15.6,180900,11.4311604938301,11.5250361011704,11.2217456774554,11.2650728808433,250512.360625646,0.0,1.0
2001-10-29,15.35,16.1,15.07,15.89,222300,11.0845428667272,11.6261329090754,10.8823492509172,11.4744876972179,307843.547634501,0.0,1.0
2001-10-30,14.84,15.2,14.4,15.2,264500,10.7162616379304,10.9762248582576,10.3985288130861,10.9762248582576,366282.583667681,0.0,1.0
2001-10-31,14.8,15.07,14.63,14.9,257900,10.6873768356718,10.8823492509172,10.5646164260729,10.7595888413183,357142.829216995,0.0,1.0
2001-11-01,15.01,15.25,14.8,14.9,175300,10.8390220475293,11.0123308610808,10.6873768356718,10.7595888413183,242757.417455367,0.0,1.0
2001-11-02,15.4,15.5,14.6,14.76,194800,11.1206488695504,11.1928608751969,10.542952824379,10.6584920334133,269761.237423306,0.0,1.0
2001-11-05,15.89,16.3,15.58,15.66,326600,11.4744876972179,11.7705569203683,11.250630479714,11.3084000842312,452279.364180964,0.0,1.0
2001-11-06,15.82,16.2,15.4,15.9,431500,11.4239392932654,11.6983449147219,11.1206488695504,11.4817088977826,597546.06749567,0.0,1.0
2001-11-07,15.58,15.99,15.3,15.99,158700,11.250630479714,11.5466997028644,11.048436863904,11.5466997028644,219769.550200608,0.0,1.0
2001-11-08,15.4,15.9,15.31,15.6,183000,11.1206488695504,11.4817088977826,11.0556580644686,11.2650728808433,253420.464314502,0.0,1.0
2001-11-09,15.49,15.5,14.94,15.5,146600,11.1856396746322,11.1928608751969,10.7884736435768,11.1928608751969,203013.333707682,0.0,1.0
2001-11-12,15.22,15.6,14.8,15.4,154200,10.9906672593869,11.2650728808433,10.6873768356718,11.1206488695504,213537.899438775,0.0,1.0
2001-11-13,15.79,15.93,15.2,15.2,130500,11.4022756915715,11.5033724994765,10.9762248582576,10.9762248582576,180717.872093128,0.0,1.0
2001-11-14,16.14,16.3,15.53,15.95,158400,11.655017711334,11.7705569203683,11.2145244768908,11.5178149006058,219354.106816486,0.0,1.0
2001-11-15,16.08,16.33,15.98,16.3,80000,11.6116905079462,11.7922205220622,11.5394785022997,11.7705569203683,110784.902432568,0.0,1.0
2001-11-16,16.19,16.25,15.9,16.09,171300,11.6911237141572,11.7344509175451,11.4817088977826,11.6189117085108,237218.172333739,0.0,1.0
2001-11-19,16.12,16.71,15.89,16.24,155100,11.6405753102047,12.0666261435187,11.4744876972179,11.7272297169805,214784.229591143,0.0,1.0
2001-11-20,16.22,16.25,15.65,16.1,182400,11.7127873158512,11.7344509175451,11.3011788836665,11.6261329090754,252589.577546256,0.0,1.0
2001-11-21,16.07,16.74,15.98,16.74,182300,11.7488933186744,12.2387351683017,11.6830936672319,12.2387351683017,249347.825411231,0.2,1.0
2001-11-23,16.48,16.54,16.01,16.54,51800,12.0486472863568,12.0925137206518,11.7050268843794,12.0925137206518,70851.4391459231,0.0,1.0
2001-11-26,16.0,16.65,15.89,16.5,185700,11.6977158119969,12.1729355168593,11.6172940157894,12.0632694311218,253998.305972933,0.0,1.0
2001-11-27,16.29,16.43,15.9,16.09,161000,11.9097369110893,12.0120919244443,11.6246050881719,11.7635154634394,220213.932480572,0.0,1.0
2001-11-28,15.89,16.35,15.89,16.35,185900,11.6172940157894,11.9536033453843,11.6172940157894,11.9536033453843,254271.863653033,0.0,1.0
2001-11-29,15.32,15.7,14.95,15.7,264200,11.200562889987,11.478383640522,10.9300532118346,11.478383640522,361369.695412219,0.0,1.0
2001-11-30,15.44,15.78,15.18,15.5,485700,11.288295758577,11.5368722195819,11.0982078766321,11.332162192872,664334.826123066,0.0,1.0
2001-12-03,15.22,15.6,14.99,15.6,273100,11.127452166162,11.405272916697,10.9592975013646,11.405272916697,373543.012176673,0.0,1.0
2001-12-04,15.32,15.56,15.05,15.25,253200,11.200562889987,11.376028627167,11.0031639356596,11.1493853833095,346324.023006714,0.0,1.0
2001-12-05,15.42,15.99,15.36,15.4,619100,11.273673613812,11.6904047396144,11.229807179517,11.259051469047,846797.798749826,0.0,1.0
2001-12-06,15.51,15.99,15.4,15.99,659200,11.3394732652545,11.6904047396144,11.259051469047,11.6904047396144,901646.113609893,0.0,1.0
2001-12-07,15.25,15.84,15.05,15.84,520300,11.1493853833095,11.5807386538769,11.0031639356596,11.5807386538769,711660.304780384,0.0,1.0
2001-12-10,15.32,15.7,15.12,15.3,285200,11.200562889987,11.478383640522,11.0543414423371,11.185940745222,390093.251822728,0.0,1.0
2001-12-11,15.15,15.51,15.07,15.45,221100,11.0762746594846,11.3394732652545,11.0177860804246,11.2956068309595,302418.015350647,0.0,1.0
2001-12-12,15.1,15.37,14.8,15.2,208500,11.0397192975721,11.2371182518995,10.8203871260971,11.1128300213971,285183.881504342,0.0,1.0
2001-12-13,14.6,15.0,14.34,15.0,329800,10.6741656784472,10.9666085737471,10.4840777965022,10.9666085737471,451096.614485045,0.0,1.0
2001-12-14,14.69,14.78,14.41,14.75,200100,10.7399653298896,10.8057649813321,10.5352553031797,10.7838317641846,273694.45894014,0.0,1.0
2001-12-17,14.6,14.75,14.4,14.7,314900,10.6741656784472,10.7838317641846,10.5279442307972,10.7472764022721,430716.567317589,0.0,1.0
2001-12-18,15.42,15.45,14.75,14.75,287800,11.273673613812,11.2956068309595,10.7838317641846,10.7838317641846,393649.501664028,0.0,1.0
2001-12-19,15.62,15.62,15.06,15.36,360800,11.419895061462,11.419895061462,11.0104750080421,11.229807179517,493498.054900559,0.0,1.0
2001-12-20,16.03,16.1,15.2,15.38,287200,11.7196490291444,11.7708265358219,11.1128300213971,11.244429324282,392828.828623728,0.0,1.0
2001-12-21,15.76,16.02,15.51,16.0,376600,11.5222500748169,11.7123379567619,11.3394732652545,11.6977158119969,515109.11162847,0.0,1.0
2001-12-24,16.24,16.5,15.8,15.8,91000,11.8731815491768,12.0632694311218,11.5514943643469,11.5514943643469,124468.744445541,0.0,1.0
2001-12-26,16.48,16.54,16.13,16.3,146400,12.0486472863568,12.0925137206518,11.7927597529694,11.9170479834718,200244.221833265,0.0,1.0
2001-12-27,16.38,16.48,16.2,16.48,129800,11.9755365625318,12.0486472863568,11.8439372596469,12.0486472863568,177538.934384958,0.0,1.0
2001-12-28,16.34,16.53,16.23,16.35,217700,11.9462922730018,12.0852026482693,11.8658704767944,11.9536033453843,297767.534788948,0.0,1.0
2001-12-31,16.75,17.01,16.4,16.4,350900,12.2460462406842,12.4361341226292,11.9901587072968,11.9901587072968,479956.949735608,0.0,1.0
2002-01-02,16.35,16.9,16.18,16.7,434900,11.9536033453843,12.3557123264217,11.8293151148819,12.2094908787718,594851.175377645,0.0,1.0
2002-01-03,16.3,16.8,16.1,16.8,211600,11.9170479834718,12.2826016025967,11.7708265358219,12.2826016025967,289424.025545895,0.0,1.0
2002-01-04,16.7,16.92,16.35,16.92,223400,12.2094908787718,12.3703344711867,11.9536033453843,12.3703344711867,305563.928671798,0.0,1.0
2002-01-07,16.61,17.1,16.43,16.8,209300,12.1436912273293,12.5019337740717,12.0120919244443,12.2826016025967,286278.112224743,0.0,1.0
2002-01-08,16.34,16.59,16.1,16.56,107900,11.9462922730018,12.1290690825643,11.7708265358219,12.1071358654168,147584.368413998,0.0,1.0
2002-01-09,16.01,16.6,15.98,16.45,298400,11.7050268843794,12.1363801549468,11.6830936672319,12.0267140692093,408148.058709333,0.0,1.0
2002-01-10,15.84,16.0,15.6,15.78,206800,11.5807386538769,11.6977158119969,11.405272916697,11.5368722195819,282858.641223493,0.0,1.0
2002-01-11,15.71,16.1,15.55,16.05,177300,11.4856947129045,11.7708265358219,11.3687175547845,11.7342711739094,242508.883408728,0.0,1.0
2002-01-14,14.96,15.55,14.8,15.5,451200,10.9373642842171,11.3687175547845,10.8203871260971,11.332162192872,617146.126305801,0.0,1.0
2002-01-15,15.24,15.64,15.04,15.2,237500,11.142074310927,11.434517206227,10.9958528632771,11.1128300213971,324849.745118857,0.0,1.0
2002-01-16,14.84,15.29,14.84,15.2,218500,10.8496314156271,11.1786296728395,10.8496314156271,11.1128300213971,298861.765509348,0.0,1.0
2002-01-17,15.14,15.2,14.94,14.94,209200,11.0689635871021,11.1128300213971,10.9227421394521,10.9227421394521,286141.333384692,0.0,1.0
2002-01-18,14.72,15.0,14.72,15.0,319200,10.7618985470371,10.9666085737471,10.7618985470371,10.9666085737471,436598.057439744,0.0,1.0
2002-01-22,15.0,15.26,14.8,14.8,319100,10.9666085737471,11.156696455692,10.8203871260971,10.8203871260971,436461.278599692,0.0,1.0
2002-01-23,15.52,15.78,15.01,15.78,216700,11.346784337637,11.5368722195819,10.9739196461296,11.5368722195819,296399.746388446,0.0,1.0
2002-01-24,15.56,15.75,15.35,15.52,140500,11.376028627167,11.5149390024344,11.2224961071345,11.346784337637,192174.270270312,0.0,1.0
2002-01-25,15.91,16.06,15.57,15.6,146300,11.6319161605544,11.7415822462919,11.3833396995495,11.405272916697,200107.442993215,0.0,1.0
2002-01-28,16.33,16.4,16.03,16.4,145000,11.9389812006193,11.9901587072968,11.7196490291444,11.9901587072968,198329.318072565,0.0,1.0
2002-01-29,15.8,16.3,15.69,16.2,169300,11.5514943643469,11.9170479834718,11.4710725681395,11.8439372596469,231566.576204726,0.0,1.0
2002-01-30,15.82,15.9,15.55,15.75,114700,11.5661165091119,11.6246050881719,11.3687175547845,11.5149390024344,156885.329537401,0.0,1.0
2002-01-31,16.14,16.3,15.75,15.85,174400,11.8000708253519,11.9170479834718,11.5149390024344,11.5880497262594,238542.297047277,0.0,1.0
2002-02-01,15.99,16.15,15.9,16.15,152800,11.6904047396144,11.8073818977344,11.6246050881719,11.8073818977344,208998.067596468,0.0,1.0
2002-02-04,15.3,15.95,15.29,15.95,308200,11.185940745222,11.6611604500844,11.1786296728395,11.6611604500844,421552.385034238,0.0,1.0
2002-02-05,15.29,15.55,15.18,15.3,205500,11.1786296728395,11.3687175547845,11.0982078766321,11.185940745222,281080.516302842,0.0,1.0
2002-02-06,15.35,15.43,15.03,15.04,114300,11.2224961071345,11.2809846861945,10.9885417908946,10.9958528632771,156338.214177201,0.0,1.0
2002-02-07,14.97,15.35,14.89,15.35,146400,10.9446753565996,11.2224961071345,10.8861867775396,11.2224961071345,200244.221833265,0.0,1.0
2002-02-08,15.3,15.45,14.89,15.0,170000,11.185940745222,11.2956068309595,10.8861867775396,10.9666085737471,232524.028085076,0.0,1.0
2002-02-11,15.58,15.95,15.25,15.25,109800,11.390650771932,11.6611604500844,11.1493853833095,11.1493853833095,150183.166374949,0.0,1.0
2002-02-12,15.64,15.78,15.29,15.65,75900,11.434517206227,11.5368722195819,11.1786296728395,11.4418282786095,103815.139597983,0.0,1.0
2002-02-13,15.89,16.05,15.75,15.75,158000,11.6172940157894,11.7342711739094,11.5149390024344,11.5149390024344,216110.567279071,0.0,1.0
2002-02-14,15.5,16.03,15.44,16.0,213600,11.332162192872,11.7196490291444,11.288295758577,11.6977158119969,292159.602346895,0.0,1.0
2002-02-15,15.8,15.95,15.69,15.95,210700,11.5514943643469,11.6611604500844,11.4710725681395,11.6611604500844,288193.015985445,0.0,1.0
2002-02-19,15.54,16.0,15.47,15.8,120500,11.361406482402,11.6977158119969,11.3102289757245,11.5514943643469,164818.502260303,0.0,1.0
2002-02-20,15.87,15.98,15.59,15.98,108900,11.6026718710244,11.6830936672319,11.3979618443145,11.6830936672319,148952.156814499,0.0,1.0
2002-02-21,15.7,16.09,15.64,15.8,139600,11.6246050881719,11.9133691636106,11.5801798457967,11.6986471587972,188541.458688355,0.2,1.0
2002-02-22,15.8,15.95,15.61,15.71,159100,11.6986471587972,11.8097102647352,11.5579672246091,11.6320092952344,214877.837230066,0.0,1.0
2002-02-25,15.75,16.13,15.55,15.8,153900,11.6616261234846,11.9429859918607,11.513541982234,11.6986471587972,207854.802952275,0.0,1.0
2002-02-26,15.61,16.01,15.51,15.9,214600,11.5579672246091,11.8541355071103,11.4839251539838,11.7726892294225,289835.222310323,0.0,1.0
2002-02-27,15.6,15.75,15.41,15.73,322800,11.5505630175466,11.6616261234846,11.4098830833585,11.6468177093595,435968.358628946,0.0,1.0
2002-02-28,15.61,15.7,15.52,15.6,292700,11.5579672246091,11.6246050881719,11.4913293610464,11.5505630175466,395315.794828665,0.0,1.0
2002-03-01,15.75,16.0,15.26,15.8,369500,11.6616261234846,11.8467313000478,11.2988199774206,11.6986471587972,499040.608777556,0.0,1.0
2002-03-04,16.2,16.28,15.6,15.6,441000,11.9948154412984,12.0540490977986,11.5505630175466,11.5505630175466,595607.330097166,0.0,1.0
2002-03-05,16.06,16.24,15.75,16.2,204100,11.891156542423,12.0244322695485,11.6616261234846,11.9948154412984,275654.095403246,0.0,1.0
2002-03-06,16.48,16.7,15.94,15.95,373100,12.2021332390492,12.3650257944249,11.8023060576726,11.8097102647352,503902.709431413,0.0,1.0
2002-03-07,16.66,16.72,16.4,16.7,396700,12.3354089661748,12.37983420855,12.142899582549,12.3650257944249,535776.480384456,0.0,1.0
2002-03-08,16.59,16.81,16.35,16.67,278400,12.2835795167371,12.4464720721127,12.1058785472364,12.3428131732373,376002.45056474,0.0,1.0
2002-03-11,16.75,16.75,16.45,16.59,284900,12.4020468297376,12.4020468297376,12.1799206178617,12.2835795167371,384781.243411977,0.0,1.0
2002-03-12,16.95,17.02,16.55,17.02,238500,12.5501309709881,12.6019604204259,12.253962688487,12.6019604204259,322114.168317856,0.0,1.0
2002-03-13,16.72,17.05,16.61,17.05,219900,12.37983420855,12.6241730416134,12.2983879308621,12.6241730416134,296993.314939606,0.0,1.0
2002-03-14,16.6,16.79,16.54,16.79,512100,12.2909837237996,12.4316636579877,12.2465584814244,12.4316636579877,691633.81801079,0.0,1.0
2002-03-15,16.4,16.5,16.37,16.37,588700,12.142899582549,12.2169416531743,12.1206869613614,12.1206869613614,795088.515256693,0.0,1.0
2002-03-18,16.34,16.5,16.15,16.4,260600,12.0984743401738,12.2169416531743,11.9577944059858,12.142899582549,351962.063998462,0.0,1.0
2002-03-19,16.47,16.96,16.43,16.5,251800,12.1947290319867,12.5575351780507,12.1651122037366,12.2169416531743,340076.929066817,0.0,1.0
2002-03-20,16.39,16.71,16.2,16.45,293700,12.1354953754865,12.3724300014874,11.9948154412984,12.1799206178617,396666.378343622,0.0,1.0
2002-03-21,16.27,16.44,16.08,16.44,233300,12.0466448907361,12.1725164107991,11.905964956548,12.1725164107991,315091.134040066,0.0,1.0
2002-03-22,16.22,16.5,16.15,16.27,94800,12.0096238554235,12.2169416531743,11.9577944059858,12.0466448907361,128035.317218166,0.0,1.0
2002-03-25,16.02,16.27,16.01,16.22,116300,11.8615397141729,12.0466448907361,11.8541355071103,12.0096238554235,157072.862789796,0.0,1.0
2002-03-26,16.32,16.45,16.11,16.15,176300,12.0836659260488,12.1799206178617,11.9281775777356,11.9577944059858,238107.87368737,0.0,1.0
2002-03-27,16.42,16.75,16.21,16.75,218900,12.1577079966741,12.4020468297376,12.0022196483609,12.4020468297376,295642.731424647,0.0,1.0
2002-03-28,16.54,16.74,16.42,16.47,266200,12.2465584814244,12.394642622675,12.1577079966741,12.1947290319867,359525.331682235,0.0,1.0
2002-04-01,16.33,16.52,16.1,16.52,185700,12.0910701331113,12.2317500672994,11.9207733706731,12.2317500672994,250803.35872799,0.0,1.0
2002-04-02,15.88,16.1,15.8,16.08,279200,11.7578808152975,11.9207733706731,11.6986471587972,11.905964956548,377082.917376707,0.0,1.0
2002-04-03,15.64,16.45,15.52,15.75,473600,11.5801798457967,12.1799206178617,11.4913293610464,11.6616261234846,639636.352684849,0.0,1.0
2002-04-04,15.95,15.99,15.66,15.7,258500,11.8097102647352,11.8393270929853,11.5949882599218,11.6246050881719,349125.838617045,0.0,1.0
2002-04-05,16.14,16.27,15.92,15.95,118800,11.9503901989232,12.0466448907361,11.7874976435476,11.8097102647352,160449.321577196,0.0,1.0
2002-04-08,16.18,16.2,15.77,16.0,208100,11.9800070271733,11.9948154412984,11.6764345376096,11.8467313000478,281056.429463085,0.0,1.0
2002-04-09,16.28,16.3,16.1,16.23,384700,12.0540490977986,12.0688575119237,11.9207733706731,12.017028062486,519569.478204944,0.0,1.0
2002-04-10,16.85,16.92,16.24,16.3,504900,12.4760889003629,12.5279183498006,12.0244322695485,12.0688575119237,681909.616703079,0.0,1.0
2002-04-11,17.18,17.21,16.75,16.84,563400,12.7204277334263,12.7426403546139,12.4020468297376,12.4686846933003,760918.752328218,0.0,1.0
2002-04-12,17.36,17.48,17.0,17.0,259300,12.8537034605519,12.9425539453022,12.5871520063008,12.5871520063008,350206.305429013,0.0,1.0
2002-04-15,17.05,17.3,16.85,17.3,369800,12.6241730416134,12.8092782181767,12.4760889003629,12.8092782181767,499445.783832047,0.0,1.0
2002-04-16,17.14,17.25,17.05,17.05,167500,12.6908109051762,12.772257182864,12.6241730416134,12.6241730416134,226222.738755726,0.0,1.0
2002-04-17,16.8,17.11,16.73,17.0,189800,12.4390678650502,12.6685982839886,12.3872384156125,12.5871520063008,256340.751139324,0.0,1.0
2002-04-18,17.01,17.1,17.0,17.0,234600,12.5945562133633,12.6611940769261,12.5871520063008,12.5871520063008,316846.892609513,0.0,1.0
2002-04-19,17.04,17.15,17.0,17.05,347400,12.6167688345509,12.6982151122387,12.5871520063008,12.6241730416134,469192.713096952,0.0,1.0
2002-04-22,16.81,17.05,16.8,17.04,230500,12.4464720721127,12.6241730416134,12.4390678650502,12.6167688345509,311309.500198179,0.0,1.0
2002-04-23,16.98,17.05,16.82,16.82,201500,12.5723435921757,12.6241730416134,12.4538762791753,12.4538762791753,272142.578264352,0.0,1.0
2002-04-24,16.67,16.99,16.6,16.99,222000,12.3428131732373,12.5797477992383,12.2909837237996,12.5797477992383,299829.540321022,0.0,1.0
2002-04-25,16.38,16.48,16.17,16.3,218300,12.1280911684239,12.2021332390492,11.9726028201108,12.0688575119237,294832.381315673,0.0,1.0
2002-04-26,16.3,16.75,16.12,16.75,239900,12.0688575119237,12.4020468297376,11.9355817847982,12.4020468297376,324004.985238798,0.0,1.0
2002-04-29,16.5,16.57,16.21,16.31,206600,12.2169416531743,12.268771102612,12.0022196483609,12.0762617189862,279030.554190645,0.0,1.0
2002-04-30,16.88,17.02,16.59,16.73,450000,12.4983015215504,12.6019604204259,12.2835795167371,12.3872384156125,607762.581731803,0.0,1.0
2002-05-01,16.55,16.93,16.43,16.89,241700,12.253962688487,12.5353225568631,12.1651122037366,12.505705728613,326436.035565724,0.0,1.0
2002-05-02,17.03,17.11,16.6,16.6,291300,12.6093646274884,12.6685982839886,12.2909837237996,12.2909837237996,393424.977907719,0.0,1.0
2002-05-03,17.0,17.03,16.6,16.83,337600,12.5871520063008,12.6093646274884,12.2909837237996,12.4612804862378,455956.994650347,0.0,1.0
2002-05-06,16.53,17.06,16.49,16.95,183600,12.2391542743619,12.631577248676,12.2095374461118,12.5501309709881,247967.133346575,0.0,1.0
2002-05-07,16.74,17.02,16.59,16.6,233000,12.394642622675,12.6019604204259,12.2835795167371,12.2909837237996,314685.958985578,0.0,1.0
2002-05-08,16.99,17.05,16.81,16.85,252400,12.5797477992383,12.6241730416134,12.4464720721127,12.4760889003629,340887.279175792,0.0,1.0
2002-05-09,16.88,17.2,16.83,17.0,115300,12.4983015215504,12.7352361475514,12.4612804862378,12.5871520063008,155722.279274838,0.0,1.0
2002-05-10,16.89,16.97,16.5,16.84,140100,12.505705728613,12.5649393851132,12.2169416531743,12.4686846933003,189216.750445834,0.0,1.0
2002-05-13,17.0,17.05,16.91,16.96,268100,12.5871520063008,12.6241730416134,12.520514142738,12.5575351780507,362091.440360658,0.0,1.0
2002-05-14,17.16,17.26,17.05,17.1,225200,12.7056193193013,12.7796613899266,12.6241730416134,12.6611940769261,304151.407568892,0.0,1.0
2002-05-15,17.42,17.68,17.17,17.2,264400,12.8981287029271,13.0906380865528,12.7130235263638,12.7352361475514,357094.281355306,0.0,1.0
2002-05-16,17.64,18.0,17.47,17.47,248200,13.0610212583027,13.3275727125538,12.9351497382397,12.9351497382397,335214.828412963,0.0,1.0
2002-05-17,17.79,17.9,17.35,17.7,170100,13.1720843642407,13.2535306419285,12.8462992534893,13.1054465006779,229734.25589462,0.0,1.0
2002-05-20,17.59,17.74,17.5,17.7,97200,13.0240002229901,13.135063328928,12.9573623594273,13.1054465006779,131276.717654069,0.0,1.0
2002-05-21,17.75,19.1,17.75,18.0,640900,13.1424675359905,14.1420354894321,13.1424675359905,13.3275727125538,865588.974737584,0.0,1.0
2002-05-22,18.02,18.22,17.65,17.75,656400,13.3423811266788,13.4904652679294,13.0684254653652,13.1424675359905,886523.019219458,0.0,1.0
2002-05-23,18.11,18.24,18.03,18.15,219500,13.4090189902416,13.5052736820545,13.3497853337414,13.4386358184917,296453.081533624,0.0,1.0
2002-05-24,17.9,18.07,17.7,17.91,121400,13.4016147831791,13.5288926889411,13.2518760705179,13.4091017188121,162149.116741327,0.2,1.0
2002-05-28,17.19,17.9,17.11,17.82,183800,12.8700423532318,13.4016147831791,12.8101468681673,13.3417192981146,245494.297010344,0.0,1.0
2002-05-29,17.05,17.42,17.01,17.25,139300,12.7652252543689,13.0422418727922,12.7352775118367,12.9149639670301,186057.429671062,0.0,1.0
2002-05-30,17.27,17.45,16.86,16.95,287000,12.9299378382962,13.0647026796913,12.6229734773407,12.6903558980383,383334.402839877,0.0,1.0
2002-05-31,17.56,17.74,17.25,17.25,328000,13.147058971655,13.2818238130501,12.9149639670301,12.9149639670301,438096.460388429,0.0,1.0
2002-06-03,16.82,17.71,16.82,17.6,231900,12.5930257348085,13.2593630061509,12.5930257348085,13.1770067141873,309739.54013438,0.0,1.0
2002-06-04,16.98,17.15,16.75,16.76,162000,12.7128167049375,12.8400946106995,12.5406171853771,12.5481041210101,216376.910313797,0.0,1.0
2002-06-05,17.08,17.38,17.0,17.1,225100,12.7876860612681,13.0122941302599,12.7277905762036,12.8026599325342,300657.052540961,0.0,1.0
2002-06-06,16.38,17.5,16.3,17.5,232700,12.2636005669538,13.1021373578566,12.2037050818893,13.1021373578566,310808.068086548,0.0,1.0
2002-06-07,16.75,16.76,16.19,16.55,347600,12.5406171853771,12.5481041210101,12.1213487899257,12.3908784727159,464275.395216517,0.0,1.0
2002-06-10,16.94,17.04,16.57,16.7,153800,12.6828689624052,12.7577383187358,12.405852343982,12.5031825072118,205424.498804087,0.0,1.0
2002-06-11,16.84,17.5,16.75,16.89,236000,12.6079996060746,13.1021373578566,12.5406171853771,12.6454342842399,315215.745889236,0.0,1.0
2002-06-12,16.8,16.91,16.46,16.7,218800,12.5780518635424,12.6604081555061,12.3234960520183,12.5031825072118,292242.394917647,0.0,1.0
2002-06-13,16.56,16.79,16.4,16.79,130200,12.3983654083489,12.5705649279093,12.2785744382199,12.5705649279093,173902.924215163,0.0,1.0
2002-06-14,16.71,16.73,16.3,16.6,219000,12.5106694428448,12.525643314111,12.2037050818893,12.4283131508812,292509.52690569,0.0,1.0
2002-06-17,16.51,17.05,16.33,16.7,347100,12.3609307301836,12.7652252543689,12.2261658887885,12.5031825072118,463607.565246414,0.0,1.0
2002-06-18,16.21,16.65,16.2,16.55,674600,12.1363226611918,12.4657478290465,12.1288357255587,12.3908784727159,901036.195664737,0.0,1.0
2002-06-19,16.36,16.88,16.1,16.12,203300,12.2486266956877,12.6379473486069,12.0539663692281,12.0689402404942,271539.665844413,0.0,1.0
2002-06-20,16.21,16.79,16.0,16.2,160400,12.1363226611918,12.5705649279093,11.9790970128975,12.1288357255587,214239.854409463,0.0,1.0
2002-06-21,16.08,16.41,15.85,15.85,246400,12.038992497962,12.286061373853,11.8667929784016,11.8667929784016,329106.609267405,0.0,1.0
2002-06-24,16.37,16.59,16.03,16.05,136500,12.2561136313208,12.4208262152481,12.0015578197967,12.0165316910628,182317.581838477,0.0,1.0
2002-06-25,15.88,16.63,15.8,16.3,242100,11.8892537853008,12.4507739577803,11.8293583002363,12.2037050818893,323363.271524507,0.0,1.0
2002-06-26,15.54,16.0,15.08,16.0,276000,11.6346979737767,11.9790970128975,11.2902989346559,11.9790970128975,368642.143497581,0.0,1.0
2002-06-27,15.59,15.79,15.35,15.54,196600,11.672132651942,11.8218713646032,11.4924461967485,11.6346979737767,262590.744245016,0.0,1.0
2002-06-28,15.8,16.1,15.58,15.58,251600,11.8293583002363,12.0539663692281,11.6646457163089,11.6646457163089,336052.04095649,0.0,1.0
2002-07-01,15.35,15.86,14.97,15.7,455100,11.4924461967485,11.8742799140347,11.2079426426922,11.7544889439057,607858.838788948,0.0,1.0
2002-07-02,14.95,15.39,14.88,15.35,325900,11.1929687714261,11.5223939392808,11.1405602219947,11.4924461967485,435291.574513991,0.0,1.0
2002-07-03,14.57,15.04,13.95,14.85,399900,10.9084652173698,11.2603511921237,10.44427520812,11.1180994150955,534130.410089429,0.0,1.0
2002-07-05,15.2,15.25,14.55,14.55,144700,11.3801421622526,11.4175768404179,10.8934913461037,10.8934913461037,193269.993348189,0.0,1.0
2002-07-08,14.89,15.37,14.85,15.25,251700,11.1480471576277,11.5074200680147,11.1180994150955,11.4175768404179,336185.606950512,0.0,1.0
2002-07-09,14.72,15.3,14.72,14.85,229900,11.0207692518657,11.4550115185832,11.0207692518657,11.1180994150955,307068.220253963,0.0,1.0
2002-07-10,14.14,14.84,14.05,14.7,341900,10.5865269851482,11.1106124794624,10.5191445644506,11.0057953805996,456662.133557328,0.0,1.0
2002-07-11,13.99,14.25,13.64,14.12,226800,10.4742229506523,10.6688832771118,10.2121802034951,10.571553113882,302927.674439315,0.0,1.0
2002-07-12,13.63,14.12,13.45,14.09,150200,10.2046932678621,10.571553113882,10.069928426467,10.5490923069829,200616.123019335,0.0,1.0
2002-07-15,13.58,13.75,12.73,13.73,288000,10.1672585896968,10.2945364954588,9.53086906088658,10.2795626241927,384670.062780082,0.0,1.0
2002-07-16,13.28,13.75,13.02,13.68,268600,9.94265052070493,10.2945364954588,9.74799019424534,10.2421279460274,358758.259940037,0.0,1.0
2002-07-17,12.67,13.73,12.67,13.28,473500,9.48594744708821,10.2795626241927,9.48594744708821,9.94265052070493,632434.981688784,0.0,1.0
2002-07-18,12.24,12.8,12.09,12.77,478800,9.16400921486659,9.583277610318,9.05170518037068,9.56081680341882,639513.97937189,0.0,1.0
2002-07-19,10.98,12.2,10.98,12.2,821100,8.22065532510091,9.13406147233435,8.22065532510091,9.13406147233435,1096710.3769053,0.0,1.0
2002-07-22,10.51,11.0,10.27,10.99,521300,7.86876935034705,8.23562919636704,7.68908289515359,8.22814226073397,696279.526830756,0.0,1.0
2002-07-23,9.66,10.5,9.5,10.5,509200,7.23237982153687,7.86128241471399,7.11258885140789,7.86128241471399,680118.041554232,0.0,1.0
2002-07-24,9.48,9.8,9.01,9.76,1004800,7.09761498014177,7.33719692039972,6.74572900538791,7.30724917786748,1342071.10792163,0.0,1.0
2002-07-25,9.29,9.96,9.01,9.38,853100,6.95536320311361,7.4569878905287,6.74572900538791,7.02274562381116,1139451.49499198,0.0,1.0
2002-07-26,9.83,9.93,9.48,9.75,545900,7.3596577272989,7.43452708362951,7.09761498014177,7.29976224223442,729136.761359889,0.0,1.0
2002-07-29,10.24,10.4,9.84,9.84,507200,7.6666220882544,7.78641305838338,7.36714466293197,7.36714466293197,677446.721673815,0.0,1.0
2002-07-30,9.71,10.44,9.3,10.44,498700,7.26981449970217,7.81636080091562,6.96285013874668,7.81636080091562,666093.612182042,0.0,1.0
2002-07-31,9.57,9.79,9.0,9.71,627500,7.16499740083932,7.32970998476666,6.73824206975485,7.26981449970217,838126.612480912,0.0,1.0
2002-08-01,9.56,10.1,9.15,9.6,537600,7.15751046520626,7.56180498939155,6.85054610425076,7.1874582077385,718050.783856157,0.0,1.0
2002-08-02,9.51,9.66,9.23,9.6,460000,7.12007578704096,7.23237982153687,6.91044158931525,7.1874582077385,614403.572495967,0.0,1.0
2002-08-05,8.74,9.53,8.67,9.51,302700,6.54358174329526,7.13504965830708,6.49117319386384,7.12007578704096,404304.263901151,0.0,1.0
2002-08-06,9.05,9.19,8.85,8.91,404200,6.77567674792015,6.88049384678301,6.62593803525893,6.6708596490573,539873.747832326,0.0,1.0
2002-08-07,9.07,9.19,8.7,9.08,367600,6.79065061918627,6.88049384678301,6.51363400076302,6.79813755481934,490988.594020691,0.0,1.0
2002-08-08,9.25,9.5,9.06,9.17,291300,6.92541546058137,7.11258885140789,6.78316368355321,6.86551997551688,389077.740582772,0.0,1.0
2002-08-09,9.45,9.63,9.15,9.25,308000,7.07515417324259,7.20991901463769,6.85054610425076,6.92541546058137,411383.261584256,0.0,1.0
2002-08-12,9.52,9.67,9.2,9.41,253800,7.12756272267402,7.23986675716993,6.88798078241607,7.04520643071035,338990.492824949,0.0,1.0
2002-08-13,9.12,9.52,9.06,9.51,408900,6.82808529735158,7.12756272267402,6.78316368355321,7.12007578704096,546151.349551307,0.0,1.0
2002-08-14,8.84,9.24,8.4,9.15,427800,6.61845109962587,6.91792852494831,6.28902593177119,6.85054610425076,571395.32242125,0.0,1.0
2002-08-15,9.21,9.3,8.8,8.94,217100,6.89546771804913,6.96285013874668,6.58850335709363,6.69332045595648,289971.773019292,0.0,1.0
2002-08-16,9.15,9.4,8.93,9.18,249600,6.85054610425076,7.03771949507729,6.68583352032342,6.87300691114994,333380.721076073,0.0,1.0
2002-08-19,9.52,9.58,9.2,9.25,214100,7.12756272267402,7.17248433647238,6.88798078241607,6.92541546058137,285964.793198666,0.0,1.0
2002-08-20,9.45,9.5,9.3,9.5,235300,7.07515417324259,7.11258885140789,6.96285013874668,7.11258885140789,314280.783931089,0.0,1.0
2002-08-21,9.79,9.81,9.45,9.45,172900,7.32970998476666,7.34468385603278,7.07515417324259,7.07515417324259,230935.603662071,0.0,1.0
2002-08-22,9.53,9.68,9.19,9.6,271200,7.28478837096829,7.39944925823432,7.02489035983197,7.33829678502577,354785.323661566,0.2,1.0
2002-08-23,8.9,9.55,8.82,9.55,293700,6.80321264445098,7.30007648927043,6.74206017124243,7.30007648927043,384219.946752957,0.0,1.0
2002-08-26,9.0,9.12,8.86,8.96,187400,6.87965323596166,6.97138194577449,6.7726364078467,6.84907699935739,245157.705214519,0.0,1.0
2002-08-27,8.99,9.19,8.89,9.1,142400,6.87200917681059,7.02489035983197,6.79556858529991,6.95609382747235,186288.459031737,0.0,1.0
2002-08-28,8.9,9.0,8.6,9.0,231400,6.80321264445098,6.87965323596166,6.57389086991892,6.87965323596166,302718.745926572,0.0,1.0
2002-08-29,8.4,8.87,8.31,8.87,349900,6.42100968689755,6.78028046699777,6.35221315453794,6.78028046699777,457741.094207898,0.0,1.0
2002-08-30,8.69,8.73,8.22,8.39,209600,6.64268740227854,6.67326363888281,6.28341662217832,6.41336562774648,274199.866664691,0.0,1.0
2002-09-03,8.47,8.7,7.82,8.7,473600,6.47451810095503,6.65033146142961,5.97765425613558,6.65033146142961,619566.110937013,0.0,1.0
2002-09-04,8.19,8.4,8.13,8.37,213900,6.26048444472511,6.42100968689755,6.2146200898187,6.39807750944435,279825.150188824,0.0,1.0
2002-09-05,7.76,8.15,7.6,8.09,340000,5.93178990122917,6.22990820812084,5.80948495481207,6.18404385321443,444789.860047686,0.0,1.0
2002-09-06,7.8,7.83,7.48,7.79,368700,5.96236613783344,5.98529831528665,5.71775624499925,5.95472207868237,482335.357057594,0.0,1.0
2002-09-09,7.75,7.82,7.58,7.8,228200,5.9241458420781,5.97765425613558,5.79419683650993,5.96236613783344,298532.488420241,0.0,1.0
2002-09-10,7.87,8.0,7.68,7.75,276800,6.01587455189092,6.11524732085481,5.87063742802062,5.9241458420781,362111.274297646,0.0,1.0
2002-09-11,8.3,8.37,8.05,8.3,194300,6.34456909538687,6.39807750944435,6.15346761661015,6.34456909538687,254184.322962545,0.0,1.0
2002-09-12,8.0,8.34,7.92,8.34,249000,6.11524732085481,6.37514533199114,6.05409484764626,6.37514533199114,325743.162211394,0.0,1.0
2002-09-13,7.9,7.92,7.74,7.9,161000,6.03880672934413,6.05409484764626,5.91650178292703,6.03880672934413,210621.080787287,0.0,1.0
2002-09-16,7.59,7.81,7.52,7.8,121600,5.801840895661,5.97001019698451,5.74833248160352,5.96236613783344,159077.785240584,0.0,1.0
2002-09-17,7.6,7.89,7.39,7.69,146900,5.80948495481207,6.03116267019306,5.64895971263963,5.87828148717169,192175.383650015,0.0,1.0
2002-09-18,7.1,7.54,6.7,7.5,400300,5.42728199725865,5.76362059990566,5.12151963121591,5.73304436330139,523674.649932614,0.0,1.0
2002-09-19,7.0,7.31,6.72,7.05,242900,5.35084140574796,5.58780723943108,5.13680774951804,5.3890617015033,317763.10883995,0.0,1.0
2002-09-20,7.0,7.21,6.8,6.96,351000,5.35084140574796,5.5113666479204,5.19796022272659,5.32026516914369,459180.1202257,0.0,1.0
2002-09-23,6.59,6.96,6.59,6.8,302700,5.03743498055415,5.32026516914369,5.03743498055415,5.19796022272659,395993.795989514,0.0,1.0
2002-09-24,6.2,6.73,6.2,6.55,312800,4.73931667366248,5.14445180866911,4.73931667366248,5.00685874394988,409206.671243871,0.0,1.0
2002-09-25,6.67,6.67,6.25,6.3,400400,5.0985874537627,5.0985874537627,4.77753696941782,4.81575726517316,523805.470479687,0.0,1.0
2002-09-26,7.1,7.19,6.75,6.77,299500,5.42728199725865,5.49607852961826,5.15973992697125,5.17502804527338,391807.538483182,0.0,1.0
2002-09-27,6.97,7.28,6.96,7.14,328600,5.32790922829475,5.56487506197788,5.32026516914369,5.45785823386292,429876.317681382,0.0,1.0
2002-09-30,6.92,6.92,6.39,6.87,421900,5.28968893253941,5.28968893253941,4.88455379753278,5.25146863678407,551931.88810035,0.0,1.0
2002-10-01,7.52,7.55,6.79,6.95,367000,5.74833248160352,5.77126465905673,5.19031616357552,5.31262110999262,480111.407757356,0.0,1.0
2002-10-02,6.65,7.43,6.65,7.42,294000,5.08329933546056,5.67953594924391,5.08329933546056,5.67189189009284,384612.408394176,0.0,1.0
2002-10-03,6.91,7.0,6.66,6.66,282200,5.28204487338834,5.35084140574796,5.09094339461163,5.09094339461163,369175.58383958,0.0,1.0
2002-10-04,6.84,6.97,6.63,6.95,731200,5.22853645933086,5.32790922829475,5.06801121715843,5.31262110999262,956559.840196672,0.0,1.0
2002-10-07,6.76,6.99,6.68,6.84,278300,5.16738398612232,5.34319734659689,5.10623151291377,5.22853645933086,364073.582503738,0.0,1.0
2002-10-08,6.67,6.91,6.47,6.79,303800,5.0985874537627,5.28204487338834,4.94570627074133,5.19031616357552,397432.822007315,0.0,1.0
2002-10-09,6.17,6.68,6.16,6.67,307000,4.71638449620927,5.10623151291377,4.70874043705821,5.0985874537627,401619.079513646,0.0,1.0
2002-10-10,6.3,6.51,6.07,6.07,338700,4.81575726517316,4.9762825073456,4.63994390469859,4.63994390469859,443089.19293574,0.0,1.0
2002-10-11,6.47,6.64,6.38,6.45,317800,4.94570627074133,5.07565527630949,4.87690973838171,4.93041815243919,415747.698597514,0.0,1.0
2002-10-14,6.21,6.58,6.12,6.57,306900,4.74696073281355,5.02979092140308,4.67816420045393,5.02214686225201,401488.258966573,0.0,1.0
2002-10-15,7.0,7.0,6.31,6.6,376100,5.35084140574796,5.35084140574796,4.82340132432423,5.04507903970522,492016.077540985,0.0,1.0
2002-10-16,6.75,7.33,6.75,7.25,316800,5.15973992697125,5.60309535773322,5.15973992697125,5.54194288452467,414439.493126785,0.0,1.0
2002-10-17,6.65,7.08,6.5,6.85,728100,5.08329933546056,5.41199387895651,4.96863844819454,5.23618051848193,952504.403237413,0.0,1.0
2002-10-18,7.4,7.55,6.67,6.85,526800,5.6566037717907,5.77126465905673,5.0985874537627,5.23618051848193,689162.641979768,0.0,1.0
2002-10-21,7.4,7.46,7.03,7.35,250100,5.6566037717907,5.70246812669711,5.37377358320117,5.61838347603536,327182.188229195,0.0,1.0
2002-10-22,7.46,7.5,7.09,7.4,307300,5.70246812669711,5.73304436330139,5.41963793810758,5.6566037717907,402011.541154865,0.0,1.0
2002-10-23,7.45,7.57,7.05,7.41,194700,5.69482406754604,5.78655277735887,5.3890617015033,5.66424783094177,254707.605150837,0.0,1.0
2002-10-24,7.48,7.66,7.38,7.55,170700,5.71775624499925,5.85534930971848,5.64131565348856,5.77126465905673,223310.673853353,0.0,1.0
2002-10-25,7.29,7.45,7.02,7.41,254400,5.57251912112895,5.69482406754604,5.3661295240501,5.66424783094177,332807.471753327,0.0,1.0
2002-10-28,7.07,7.37,7.05,7.29,216700,5.40434981980544,5.6336715943375,5.3890617015033,5.57251912112895,283488.125506864,0.0,1.0
2002-10-29,6.94,7.22,6.76,7.17,271300,5.30497705084155,5.51901070707147,5.16738398612232,5.48079041131612,354916.144208639,0.0,1.0
2002-10-30,7.1,7.17,6.87,7.04,115500,5.42728199725865,5.48079041131612,5.25146863678407,5.38141764235223,151097.73186914,0.0,1.0
2002-10-31,6.85,7.17,6.79,7.17,171300,5.23618051848193,5.48079041131612,5.19031616357552,5.48079041131612,224095.59713579,0.0,1.0
2002-11-01,6.75,7.06,6.66,6.75,210700,5.15973992697125,5.39670576065437,5.09094339461163,5.15973992697125,275638.892682493,0.0,1.0
2002-11-04,6.55,7.1,6.36,6.95,574100,5.00685874394988,5.42728199725865,4.86162162007958,5.31262110999262,751040.760745225,0.0,1.0
2002-11-05,6.5,6.77,6.3,6.75,419300,4.96863844819454,5.17502804527338,4.81575726517316,5.15973992697125,548530.553876455,0.0,1.0
2002-11-06,6.73,6.75,6.46,6.6,373100,5.14445180866911,5.15973992697125,4.93806221159026,5.04507903970522,488091.461128799,0.0,1.0
2002-11-07,6.59,6.75,6.52,6.75,204900,5.03743498055415,5.15973992697125,4.98392656649667,5.15973992697125,268051.300952267,0.0,1.0
2002-11-08,6.3,6.62,6.26,6.55,332700,4.81575726517316,5.06036715800736,4.78518102856889,5.00685874394988,435239.960111369,0.0,1.0
2002-11-11,6.28,6.5,6.21,6.4,211600,4.80046914687103,4.96863844819454,4.74696073281355,4.89219785668385,276816.277606148,0.0,1.0
2002-11-12,6.25,6.6,6.25,6.38,336900,4.77753696941782,5.04507903970522,4.77753696941782,4.87690973838171,440734.423088428,0.0,1.0
2002-11-13,6.21,6.33,5.96,6.2,239500,4.74696073281355,4.83868944262637,4.55585925403684,4.73931667366248,313315.210239473,0.0,1.0
2002-11-14,6.24,6.25,6.0,6.23,326800,4.76989291026675,4.77753696941782,4.58643549064111,4.76224885111569,427521.54783407,0.0,1.0
2002-11-15,6.4,6.44,6.21,6.24,494900,4.89219785668385,4.92277409328812,4.74696073281355,4.76989291026675,647430.887463529,0.0,1.0
2002-11-18,6.45,6.6,6.39,6.5,247800,4.93041815243919,5.04507903970522,4.88455379753278,4.96863844819454,324173.31564652,0.0,1.0
2002-11-19,6.36,6.65,6.28,6.55,258200,4.86162162007958,5.08329933546056,4.80046914687103,5.00685874394988,337778.652542096,0.0,1.0
2002-11-20,6.36,6.49,6.31,6.43,188700,4.86162162007958,4.96099438904347,4.82340132432423,4.91513003413705,246858.372326466,0.0,1.0
2002-11-21,6.7,6.74,6.4,6.4,330800,5.16738398612232,5.19823403977081,4.93600858375863,4.93600858375863,428913.354601153,0.06,1.0
2002-11-22,6.61,6.81,6.61,6.73,528700,5.09797136541321,5.25222163365567,5.09797136541321,5.19052152635868,685509.342737695,0.0,1.0
2002-11-25,6.72,6.78,6.64,6.71,259700,5.18280901294656,5.2290840934193,5.12110890564958,5.17509649953444,336725.508433856,0.0,1.0
2002-11-26,6.56,6.65,6.39,6.65,372500,5.0594087983526,5.1288214190617,4.92829607034651,5.1288214190617,482981.331889145,0.0,1.0
2002-11-27,6.7,6.75,6.51,6.55,517800,5.16738398612232,5.20594655318293,5.02084623129198,5.05169628494047,671376.466180402,0.0,1.0
2002-11-29,7.15,7.15,6.71,6.73,247800,5.51444708966784,5.51444708966784,5.17509649953444,5.19052152635868,321296.037696995,0.0,1.0
2002-12-02,7.0,7.29,6.87,7.21,446700,5.398759388486,5.62242227743756,5.2984967141284,5.56072217014058,579188.620013105,0.0,1.0
2002-12-03,6.71,6.95,6.6,6.9,353100,5.17509649953444,5.36019682142539,5.09025885200109,5.32163425436477,457827.404805523,0.0,1.0
2002-12-04,6.86,6.98,6.66,6.81,459000,5.29078420071628,5.38333436166176,5.13653393247382,5.25222163365567,595136.728421793,0.0,1.0
2002-12-05,6.64,6.93,6.63,6.87,174100,5.12110890564958,5.34477179460114,5.11339639223746,5.2984967141284,225737.04666282,0.0,1.0
2002-12-06,6.33,6.69,6.29,6.54,353200,4.88202098987377,5.15967147271019,4.85117093622528,5.04398377152835,457957.06422348,0.0,1.0
2002-12-09,5.65,6.3,5.65,6.23,484600,4.35757007784942,4.8588834496374,4.35757007784942,4.80489585575254,628329.539418738,0.0,1.0
2002-12-10,5.8,5.86,5.69,5.7,564800,4.47325777903126,4.519532859504,4.38842013149791,4.39613264491003,732316.392620106,0.0,1.0
2002-12-11,5.45,5.85,5.4,5.85,546000,4.20331980960696,4.51182034609187,4.16475724254634,4.51182034609187,707940.422044224,0.0,1.0
2002-12-12,5.3,5.45,5.21,5.45,725700,4.08763210842512,4.20331980960696,4.01821948771601,4.20331980960696,940938.396112625,0.0,1.0
2002-12-13,5.33,5.39,5.25,5.35,392600,4.11076964866148,4.15704472913422,4.0490695413645,4.12619467548573,509042.874898467,0.0,1.0
2002-12-16,5.8,5.81,5.4,5.43,408000,4.47325777903126,4.48097029244338,4.16475724254634,4.18789478278271,529010.425263816,0.0,1.0
2002-12-17,5.76,6.06,5.75,6.03,495100,4.44240772538277,4.67378312774645,4.43469521197064,4.65064558751008,641943.778304204,0.0,1.0
2002-12-18,5.82,6.0,5.73,5.77,737300,4.4886828058555,4.62750804727372,4.4192701851464,4.45012023879489,955978.888595618,0.0,1.0
2002-12-19,6.05,6.3,5.91,6.3,542600,4.66607061433433,4.8588834496374,4.55809542656461,4.8588834496374,703532.001833693,0.0,1.0
2002-12-20,5.74,5.92,5.61,5.75,890700,4.42698269855852,4.56580793997673,4.32672002420092,4.43469521197064,1154876.43574138,0.0,1.0
2002-12-23,5.66,5.75,5.6,5.75,561700,4.36528259126154,4.43469521197064,4.3190075107888,4.43469521197064,728296.950663445,0.0,1.0
2002-12-24,5.69,5.73,5.59,5.59,220300,4.38842013149791,4.4192701851464,4.31129499737668,4.31129499737668,285639.697758869,0.0,1.0
2002-12-26,5.89,6.0,5.81,5.82,333000,4.54267039974036,4.62750804727372,4.48097029244338,4.4886828058555,431765.861796203,0.0,1.0
2002-12-27,5.83,5.9,5.74,5.79,265300,4.49639531926763,4.55038291315249,4.42698269855852,4.46554526561914,343986.435839437,0.0,1.0
2002-12-30,6.17,6.17,5.79,5.83,509700,4.7586207752798,4.7586207752798,4.46554526561914,4.49639531926763,660874.0533259,0.0,1.0
2002-12-31,6.23,6.23,6.02,6.05,417100,4.80489585575254,4.80489585575254,4.64293307409796,4.66607061433433,540809.432297887,0.0,1.0
2003-01-02,6.24,6.25,6.05,6.15,347000,4.81260836916466,4.82032088257679,4.66607061433433,4.74319574845556,449918.180310158,0.0,1.0
2003-01-03,6.31,6.31,6.11,6.25,348400,4.86659596304952,4.86659596304952,4.71234569480707,4.82032088257679,451733.412161553,0.0,1.0
2003-01-06,6.22,6.33,6.14,6.21,297700,4.79718334234042,4.88202098987377,4.73548323504343,4.7894708289283,385996.087257446,0.0,1.0
2003-01-07,6.08,6.3,6.07,6.22,536700,4.6892081545707,4.8588834496374,4.68149564115858,4.79718334234042,695882.09617424,0.0,1.0
2003-01-08,5.82,6.1,5.81,6.1,348600,4.4886828058555,4.70463318139494,4.48097029244338,4.70463318139494,451992.730997467,0.0,1.0
2003-01-09,5.91,5.96,5.65,5.72,432500,4.55809542656461,4.59665799362522,4.35757007784942,4.41155767173428,560776.982663237,0.0,1.0
2003-01-10,6.05,6.18,5.81,5.81,526500,4.66607061433433,4.76633328869193,4.48097029244338,4.48097029244338,682656.835542645,0.0,1.0
2003-01-13,6.1,6.12,6.03,6.1,278700,4.70463318139494,4.72005820821919,4.65064558751008,4.70463318139494,361360.797845651,0.0,1.0
2003-01-14,6.55,6.55,6.12,6.15,584300,5.05169628494047,5.05169628494047,4.72005820821919,4.74319574845556,757599.979121686,0.0,1.0
2003-01-15,6.72,6.75,6.33,6.59,715700,5.18280901294656,5.20594655318293,4.88202098987377,5.08254633858896,927972.454316944,0.0,1.0
2003-01-16,6.67,6.85,6.56,6.82,397900,5.14424644588595,5.28307168730416,5.0594087983526,5.25993414706779,515914.824050177,0.0,1.0
2003-01-17,6.38,6.67,6.36,6.66,214400,4.92058355693438,5.14424644588595,4.90515853011014,5.13653393247382,277989.792099417,0.0,1.0
2003-01-21,6.06,6.38,5.97,6.38,448600,4.67378312774645,4.92058355693438,4.60437050703735,4.92058355693438,581652.148954284,0.0,1.0
2003-01-22,6.1,6.16,5.92,6.16,221800,4.70463318139494,4.75090826186768,4.56580793997673,4.75090826186768,287584.589028222,0.0,1.0
2003-01-23,5.85,6.15,5.84,6.09,487500,4.51182034609187,4.74319574845556,4.50410783267975,4.69692066798282,632089.662539487,0.0,1.0
2003-01-24,5.6,5.85,5.55,5.83,450900,4.3190075107888,4.51182034609187,4.28044494372819,4.49639531926763,584634.315567291,0.0,1.0
2003-01-27,5.28,5.59,5.25,5.5,251300,4.07220708160087,4.31129499737668,4.0490695413645,4.24188237666757,325834.117325483,0.0,1.0
2003-01-28,5.58,5.58,5.3,5.37,539000,4.30358248396456,4.30358248396456,4.08763210842512,4.14161970230998,698864.262787247,0.0,1.0
2003-01-29,5.58,5.58,5.3,5.37,187600,4.30358248396456,4.30358248396456,4.08763210842512,4.14161970230998,243241.06808699,0.0,1.0
2003-01-30,5.16,5.51,5.1,5.48,423700,3.9796569206554,4.2495948900797,3.93338184018266,4.22645734984333,549366.953883036,0.0,1.0
2003-01-31,4.57,5.12,4.53,5.1,909300,3.52461862934015,3.9488068670069,3.49376857569166,3.93338184018266,1178993.08748134,0.0,1.0
2003-02-03,4.17,4.75,4.07,4.6,852900,3.21611809285523,3.66344387075836,3.138992958734,3.54775616957651,1105865.1757537,0.0,1.0
2003-02-04,4.16,4.21,4.03,4.07,861200,3.20840557944311,3.24696814650372,3.10814290508551,3.138992958734,1116626.90744411,0.0,1.0
2003-02-05,4.14,4.31,4.1,4.15,1023300,3.19298055261886,3.32409328062495,3.16213049897037,3.20069306603099,1326804.82395212,0.0,1.0
2003-02-06,4.16,4.2,4.05,4.18,322900,3.20840557944311,3.2392556330916,3.12356793190976,3.22383060626735,418670.260582564,0.0,1.0
2003-02-07,4.14,4.33,4.09,4.24,366800,3.19298055261886,3.3395183074492,3.15441798555825,3.27010568674009,475590.745065608,0.0,1.0
2003-02-10,3.96,4.17,3.85,4.13,333000,3.05415531120065,3.21611809285523,2.9693176636673,3.18526803920674,431765.861796203,0.0,1.0
2003-02-11,3.88,4.0,3.82,3.99,281100,2.99245520390367,3.08500536484914,2.94618012343093,3.07729285143702,364472.623876614,0.0,1.0
2003-02-12,3.34,3.91,3.34,3.91,765200,2.57597947964903,3.01559274414004,2.57597947964903,3.01559274414004,992153.866205571,0.0,1.0
2003-02-13,3.29,3.5,3.15,3.4,684700,2.53741691258842,2.699379694243,2.4294417248187,2.62225456012177,887778.034750331,0.0,1.0
2003-02-14,3.13,3.3,2.96,3.3,839700,2.41401669799445,2.54512942600054,2.28290396998837,2.54512942600054,1088750.1325834,0.0,1.0
2003-02-18,3.18,3.36,3.14,3.28,449300,2.45257926505507,2.59140450647328,2.42172921140658,2.5297043991763,582559.764879982,0.0,1.0
2003-02-19,3.05,3.21,2.99,3.2,531600,2.35231659069747,2.47571680529144,2.30604151022473,2.46800429187932,689269.465858443,0.0,1.0
2003-02-20,2.8,3.09,2.79,3.09,604300,2.20577883586714,2.43423450101052,2.19790105431047,2.43423450101052,767094.13132746,0.06,1.0
2003-02-21,3.0,3.05,2.81,2.83,678000,2.3633344670005,2.40272337478385,2.21365661742381,2.22941218053714,860648.388283997,0.0,1.0
2003-02-24,2.85,3.11,2.84,3.08,304300,2.24516774365048,2.44999006412386,2.23728996209381,2.42635671945385,386276.260405339,0.0,1.0
2003-02-25,2.9,2.94,2.75,2.75,395100,2.28455665143382,2.31606777766049,2.1663899280838,2.1663899280838,501537.136004435,0.0,1.0
2003-02-26,2.87,2.95,2.84,2.94,195600,2.26092330676382,2.32394555921716,2.23728996209381,2.31606777766049,248293.251841223,0.0,1.0
2003-02-27,2.89,2.95,2.83,2.92,302100,2.27667886987715,2.32394555921716,2.22941218053714,2.30031221454716,383483.596018577,0.0,1.0
2003-02-28,2.99,2.99,2.8,2.9,241900,2.35545668544384,2.35545668544384,2.20577883586714,2.28455665143382,307066.143253537,0.0,1.0
2003-03-03,2.77,3.09,2.71,3.09,336600,2.18214549119713,2.43423450101052,2.13487880185712,2.43423450101052,427277.651174621,0.0,1.0
2003-03-04,2.76,2.81,2.65,2.8,205100,2.17426770964046,2.21365661742381,2.08761211251711,2.20577883586714,260352.484420425,0.0,1.0
2003-03-05,2.81,2.81,2.63,2.75,205300,2.21365661742381,2.21365661742381,2.07185654940378,2.1663899280838,260606.363001038,0.0,1.0
2003-03-06,2.75,2.91,2.71,2.91,257900,2.1663899280838,2.29243443299049,2.13487880185712,2.29243443299049,327376.429702717,0.0,1.0
2003-03-07,2.68,2.8,2.66,2.76,164400,2.11124545718712,2.20577883586714,2.09548989407378,2.17426770964046,208688.193265323,0.0,1.0
2003-03-10,2.53,2.74,2.5,2.68,187800,1.99307873383709,2.15851214652713,1.96944538916709,2.11124545718712,238391.987197249,0.0,1.0
2003-03-11,2.45,2.64,2.45,2.58,264000,1.93005648138375,2.07973433096044,1.93005648138375,2.03246764162043,335119.726411467,0.0,1.0
2003-03-12,2.51,2.55,2.1,2.55,581600,1.97732317072376,2.00883429695043,1.65433412690035,2.00883429695043,738278.912427685,0.0,1.0
2003-03-13,2.61,2.8,2.44,2.8,885000,2.05610098629044,2.20577883586714,1.92217869982708,2.20577883586714,1123412.71922026,0.0,1.0
2003-03-14,2.73,2.8,2.61,2.61,304600,2.15063436497046,2.20577883586714,2.05610098629044,2.05610098629044,386657.078276261,0.0,1.0
2003-03-17,2.91,3.07,2.73,2.76,693700,2.29243443299049,2.41847893789718,2.15063436497046,2.17426770964046,880577.856862253,0.0,1.0
2003-03-18,3.15,3.15,2.96,3.0,552900,2.48150119035053,2.48150119035053,2.33182334077383,2.3633344670005,701847.336109471,0.0,1.0
2003-03-19,3.16,3.25,3.12,3.25,321300,2.4893789719072,2.56027900591721,2.45786784568052,2.56027900591721,407855.939757592,0.0,1.0
2003-03-20,3.15,3.19,3.03,3.18,483500,2.48150119035053,2.5130123165772,2.38696781167051,2.50513453502053,613751.468636153,0.0,1.0
2003-03-21,3.33,3.33,3.05,3.22,871800,2.62330125837056,2.62330125837056,2.40272337478385,2.53664566124721,1106656.73289969,0.0,1.0
2003-03-24,2.98,3.19,2.95,3.19,346600,2.34757890388717,2.5130123165772,2.32394555921716,2.5130123165772,439971.580205358,0.0,1.0
2003-03-25,3.11,3.16,2.92,2.95,261100,2.44999006412386,2.4893789719072,2.30031221454716,2.32394555921716,331438.486992553,0.0,1.0
2003-03-26,3.0,3.18,2.96,3.11,439200,2.3633344670005,2.50513453502053,2.33182334077383,2.44999006412386,557517.363029988,0.0,1.0
2003-03-27,3.0,3.1,2.91,3.1,269500,2.3633344670005,2.44211228256719,2.29243443299049,2.44211228256719,342101.387378374,0.0,1.0
2003-03-28,3.07,3.1,2.93,3.0,345600,2.41847893789718,2.44211228256719,2.30818999610383,2.3633344670005,438702.187302285,0.0,1.0
2003-03-31,2.9,3.01,2.89,3.0,216400,2.28455665143382,2.37121224855717,2.27667886987715,2.3633344670005,274696.624225157,0.0,1.0
2003-04-01,3.03,3.04,2.88,2.94,206600,2.38696781167051,2.39484559322718,2.26880108832048,2.31606777766049,262256.573775035,0.0,1.0
2003-04-02,3.22,3.25,3.1,3.13,175500,2.53664566124721,2.56027900591721,2.44211228256719,2.46574562723719,222778.454489441,0.0,1.0
2003-04-03,3.18,3.32,3.15,3.32,155600,2.50513453502053,2.61542347681389,2.48150119035053,2.61542347681389,197517.535718274,0.0,1.0
2003-04-04,3.12,3.3,3.12,3.25,155000,2.45786784568052,2.59966791370055,2.45786784568052,2.56027900591721,196755.89997643,0.0,1.0
2003-04-07,3.12,3.33,3.11,3.22,198200,2.45786784568052,2.62330125837056,2.44999006412386,2.53664566124721,251593.673389216,0.0,1.0
2003-04-08,3.15,3.25,3.09,3.13,155000,2.48150119035053,2.56027900591721,2.43423450101052,2.46574562723719,196755.89997643,0.0,1.0
2003-04-09,3.0,3.35,3.0,3.12,178300,2.3633344670005,2.6390568214839,2.3633344670005,2.45786784568052,226332.754618048,0.0,1.0
2003-04-10,3.17,3.24,3.0,3.1,138200,2.49725675346387,2.55240122436054,2.3633344670005,2.44211228256719,175430.099204791,0.0,1.0
2003-04-11,3.16,3.28,3.06,3.24,109800,2.4893789719072,2.58391235058722,2.41060115634051,2.55240122436054,139379.340757497,0.0,1.0
2003-04-14,3.28,3.35,3.17,3.22,133000,2.58391235058722,2.6390568214839,2.49725675346387,2.53664566124721,168829.256108807,0.0,1.0
2003-04-15,3.45,3.47,3.23,3.28,168100,2.71783463705058,2.73359020016392,2.54452344280388,2.58391235058722,213384.947006696,0.0,1.0
2003-04-16,3.27,3.48,3.25,3.46,168100,2.57603456903055,2.74146798172058,2.56027900591721,2.72571241860725,213384.947006696,0.0,1.0
2003-04-17,3.44,3.55,3.26,3.26,182700,2.70995685549391,2.79661245261726,2.56815678747388,2.56815678747388,231918.083391572,0.0,1.0
2003-04-21,3.7,3.72,3.53,3.54,301500,2.91477917596729,2.93053473908063,2.78085688950393,2.7887346710606,382721.960276732,0.0,1.0
2003-04-22,3.63,3.75,3.55,3.65,269500,2.85963470507061,2.95416808375063,2.79661245261726,2.87539026818395,342101.387378373,0.0,1.0
2003-04-23,3.97,3.99,3.61,3.64,539900,3.12747927799733,3.14323484111067,2.84387914195727,2.86751248662728,685345.228369513,0.0,1.0
2003-04-24,3.85,4.04,3.85,3.97,241700,3.03294589931731,3.18262374889401,3.03294589931731,3.12747927799733,306812.264672923,0.0,1.0
2003-04-25,3.77,3.99,3.75,3.86,184400,2.96992364686397,3.14323484111067,2.95416808375063,3.04082368087398,234076.051326797,0.0,1.0
2003-04-28,4.15,4.17,3.78,3.87,376600,3.26927934601736,3.2850349091307,2.97780142842064,3.04870146243065,478053.367297571,0.0,1.0
2003-04-29,4.0,4.26,4.0,4.1,402600,3.15111262266734,3.35593494314072,3.15111262266734,3.22989043823402,511057.582777488,0.0,1.0
2003-04-30,4.15,4.3,4.01,4.02,337700,3.26927934601736,3.38744606936739,3.15899040422401,3.16686818578068,428673.983368003,0.0,1.0
2003-05-01,4.3,4.38,4.07,4.1,243600,3.38744606936739,3.45046832182074,3.20625709356402,3.22989043823402,309224.111188763,0.0,1.0
2003-05-02,4.48,4.49,4.3,4.31,246000,3.52924613738742,3.53712391894409,3.38744606936739,3.39532385092406,312270.65415614,0.0,1.0
2003-05-05,4.78,4.81,4.42,4.47,382900,3.76557958408747,3.78921292875747,3.48197944804741,3.52136835583075,486050.542586935,0.0,1.0
2003-05-06,4.7,4.86,4.65,4.8,717200,3.70255733163412,3.82860183654082,3.66316842385078,3.78133514720081,910408.590084487,0.0,1.0
2003-05-07,4.6,4.78,4.56,4.69,197800,3.62377951606744,3.76557958408747,3.59226838984077,3.69467955007746,251085.916227986,0.0,1.0
2003-05-08,4.6,4.7,4.48,4.65,222800,3.62377951606744,3.70255733163412,3.52924613738742,3.66316842385078,282820.738804829,0.0,1.0
2003-05-09,4.84,4.85,4.57,4.69,226800,3.81284627342748,3.82072405498415,3.60014617139744,3.69467955007746,287898.310417124,0.0,1.0
2003-05-12,4.8,4.9,4.75,4.85,266200,3.78133514720081,3.86011296276749,3.74194623941747,3.82072405498415,337912.390798229,0.0,1.0
2003-05-13,4.72,4.8,4.67,4.8,185300,3.71831289474746,3.78133514720081,3.67892398696412,3.78133514720081,235218.504939564,0.0,1.0
2003-05-14,4.75,4.76,4.62,4.75,352800,3.74194623941747,3.74982402097413,3.63953507918078,3.74194623941747,447841.816204415,0.0,1.0
2003-05-15,5.35,5.35,4.8,4.85,435600,4.21461313281757,4.21461313281757,3.78133514720081,3.82072405498415,552947.548578921,0.0,1.0
2003-05-16,5.88,5.88,5.35,5.45,787500,4.63213555532099,4.63213555532099,4.21461313281757,4.29339094838425,999646.91117057,0.0,1.0
2003-05-19,5.85,5.88,5.65,5.88,375300,4.60850221065098,4.63213555532099,4.45094657951762,4.63213555532099,476403.156523575,0.0,1.0
2003-05-20,5.85,5.95,5.6,5.85,412300,4.60850221065098,4.68728002621767,4.41155767173427,4.60850221065098,523370.693937303,0.0,1.0
2003-05-21,5.81,5.96,5.65,5.85,496500,4.57699108442431,4.69515780777434,4.45094657951762,4.60850221065098,630253.576376112,0.0,1.0
2003-05-22,5.51,5.74,5.51,5.66,178000,4.38792432706427,4.57108632256786,4.38792432706427,4.5073778023927,223517.984107121,0.06,1.0
2003-05-23,6.1,6.1,5.6,5.6,360100,4.85777466335609,4.85777466335609,4.45959641226133,4.45959641226133,452184.416162776,0.0,1.0
2003-05-27,5.95,6.18,5.9,5.99,333200,4.73832118802766,4.92148318353125,4.69850336291818,4.77017544811524,418405.574744341,0.0,1.0
2003-05-28,6.15,6.2,5.95,6.04,569100,4.89759248846556,4.93741031357504,4.73832118802766,4.80999327322472,714629.689636868,0.0,1.0
2003-05-29,6.28,6.36,6.16,6.2,455300,5.0011188337502,5.06482735392536,4.90555605348746,4.93741031357504,571728.866089731,0.0,1.0
2003-05-30,6.58,6.7,6.3,6.3,390900,5.24002578440706,5.3355885646698,5.01704596379399,5.01704596379399,490860.561727379,0.0,1.0
2003-06-02,7.0,7.29,6.69,6.75,1031900,5.57449551532666,5.80543890096162,5.32762499964791,5.37540638977928,1295776.44831538,0.0,1.0
2003-06-03,6.66,7.0,6.66,7.0,509400,5.30373430458222,5.57449551532666,5.30373430458222,5.57449551532666,639663.264630154,0.0,1.0
2003-06-04,6.91,7.08,6.65,6.74,489300,5.5028234301296,5.63820403550182,5.29577073956033,5.36744282475738,614423.312492215,0.0,1.0
2003-06-05,7.2,7.34,6.85,7.0,495500,5.73376681576456,5.8452567260711,5.45504203999823,5.57449551532666,622208.770365609,0.0,1.0
2003-06-06,7.09,7.54,7.07,7.35,370300,5.64616760052371,6.004528026509,5.63024047047992,5.85322029109299,464992.750083522,0.0,1.0
2003-06-09,6.81,7.05,6.71,6.9,468800,5.42318777991065,5.61431334043613,5.3435521296917,5.49485986510771,588681.07274954,0.0,1.0
2003-06-10,7.06,7.15,6.83,6.83,455600,5.62227690545803,5.69394899065509,5.43911490995444,5.43911490995444,572105.581793282,0.0,1.0
2003-06-11,7.28,7.3,7.06,7.16,370900,5.79747533593972,5.81340246598351,5.62227690545803,5.70191255567698,465746.181490624,0.0,1.0
2003-06-12,7.26,7.33,7.13,7.29,266900,5.78154820589593,5.8372931610492,5.6780218606113,5.80543890096162,335151.404259498,0.0,1.0
2003-06-13,7.12,7.34,7.05,7.26,333500,5.6700582955894,5.8452567260711,5.61431334043613,5.78154820589593,418782.290447892,0.0,1.0
2003-06-16,6.93,7.3,6.54,6.55,773300,5.51875056017339,5.81340246598351,5.20817152431948,5.21613508934137,971047.511854138,0.0,1.0
2003-06-17,6.96,7.03,6.87,6.9,577500,5.54264125523908,5.59838621039234,5.47096917004202,5.49485986510771,725177.729336304,0.0,1.0
2003-06-18,6.9,7.0,6.84,6.86,412800,5.49485986510771,5.57449551532666,5.44707847497633,5.46300560502012,518360.808086626,0.0,1.0
2003-06-19,6.68,6.9,6.67,6.89,320200,5.31966143462601,5.49485986510771,5.31169786960412,5.48689630008581,402081.22759045,0.0,1.0
2003-06-20,6.61,6.8,6.58,6.7,518100,5.26391647947274,5.41522421488875,5.24002578440706,5.3355885646698,650588.020033143,0.0,1.0
2003-06-23,6.3,6.61,6.08,6.61,547600,5.01704596379399,5.26391647947274,4.8418475333123,5.26391647947274,687631.730882356,0.0,1.0
2003-06-24,6.36,6.46,6.13,6.46,472400,5.06482735392536,5.14446300414432,4.88166535842177,5.14446300414432,593201.661192157,0.0,1.0
2003-06-25,6.38,6.409,6.25,6.26,284800,5.08075448396915,5.10384882253265,4.97722813868452,4.98519170370641,357628.774571394,0.0,1.0
2003-06-26,6.62,6.63,6.05,6.28,651000,5.27188004449464,5.27984360951653,4.81795683824661,5.0011188337502,817473.07670638,0.0,1.0
2003-06-27,6.43,6.89,6.4,6.77,578700,5.12057230907863,5.48689630008581,5.09668161401294,5.39133351982307,726684.59215051,0.0,1.0
2003-06-30,6.6,6.84,6.45,6.48,1418100,5.25595291445085,5.44707847497633,5.13649943912242,5.16039013418811,1780735.13068712,0.0,1.0
2003-07-01,6.62,6.68,6.38,6.6,286200,5.27188004449464,5.31966143462601,5.08075448396915,5.25595291445085,359386.781187966,0.0,1.0
2003-07-02,6.85,6.89,6.52,6.52,676200,5.45504203999823,5.48689630008581,5.19224439427569,5.19224439427569,849117.195804691,0.0,1.0
2003-07-03,6.55,6.79,6.55,6.75,191300,5.21613508934137,5.40726064986686,5.21613508934137,5.37540638977928,240219.046964563,0.0,1.0
2003-07-07,6.74,6.8,6.55,6.59,274800,5.36744282475738,5.41522421488875,5.21613508934137,5.24798934942895,345071.584453016,0.0,1.0
2003-07-08,6.67,6.81,6.66,6.8,178400,5.31169786960412,5.42318777991065,5.30373430458222,5.41522421488875,224020.271711856,0.0,1.0
2003-07-09,6.75,6.89,6.65,6.72,423100,5.37540638977928,5.48689630008581,5.29577073956033,5.35151569471359,531294.713908555,0.0,1.0
2003-07-10,6.3,6.72,6.3,6.7,339100,5.01704596379399,5.35151569471359,5.01704596379399,5.3355885646698,425814.316914184,0.0,1.0
2003-07-11,6.66,6.75,6.39,6.4,326100,5.30373430458222,5.37540638977928,5.08871804899105,5.09668161401294,409489.969760293,0.0,1.0
2003-07-14,6.85,6.86,6.65,6.69,922500,5.45504203999823,5.46300560502012,5.29577073956033,5.32762499964791,1158400.78842033,0.0,1.0
2003-07-15,7.06,7.29,6.91,6.91,885500,5.62227690545803,5.80543890096162,5.5028234301296,5.5028234301296,1111939.18498233,0.0,1.0
2003-07-16,7.11,7.201,6.87,7.09,851900,5.66209473056751,5.73456317226675,5.47096917004202,5.64616760052371,1069747.02618458,0.0,1.0
2003-07-17,7.02,7.09,6.9,7.09,460000,5.59042264537045,5.64616760052371,5.49485986510771,5.64616760052371,577630.745445368,0.0,1.0
2003-07-18,7.52,7.52,7.12,7.12,575600,5.98860089646521,5.98860089646521,5.6700582955894,5.6700582955894,722791.863213813,0.0,1.0
2003-07-21,7.3,7.81,7.29,7.65,544900,5.81340246598351,6.21954428210017,5.80543890096162,6.09212724174985,684241.289550394,0.0,1.0
2003-07-22,7.7,7.7,7.15,7.24,577300,6.13194506685932,6.13194506685932,5.69394899065509,5.76562107585214,724926.585533938,0.0,1.0
2003-07-23,7.46,7.7,7.36,7.7,839900,5.94081950633384,6.13194506685932,5.86118385611489,6.13194506685932,1054678.39804253,0.0,1.0
2003-07-24,7.74,7.9,7.6,7.8,548800,6.1637993269469,6.29121636729723,6.05230941664037,6.21158071707828,689138.593696562,0.0,1.0
2003-07-25,7.7,7.85,7.4,7.74,363700,6.13194506685932,6.25139854218775,5.89303811620247,6.1637993269469,456705.004605393,0.0,1.0
2003-07-28,8.14,8.23,7.53,7.6,771600,6.48234192782271,6.55401401301977,5.9965644614871,6.05230941664037,968912.789534014,0.0,1.0
2003-07-29,7.77,8.19,7.7,8.11,469600,6.18769002201259,6.52215975293219,6.13194506685932,6.45845123275703,589685.647959011,0.0,1.0
2003-07-30,7.55,7.85,7.55,7.75,253800,6.0124915915309,6.25139854218775,6.0124915915309,6.1717628919688,318701.485204423,0.0,1.0
2003-07-31,7.55,7.82,7.55,7.6,494400,6.0124915915309,6.22750784712207,6.0124915915309,6.05230941664037,620827.479452587,0.0,1.0
2003-08-01,7.51,7.65,7.23,7.5,498500,5.98063733144331,6.09212724174985,5.75765751083025,5.97267376642142,625975.927401122,0.0,1.0
2003-08-04,7.6,7.64,7.28,7.41,320000,6.05230941664037,6.08416367672795,5.79747533593972,5.90100168122436,401830.083788082,0.0,1.0
2003-08-05,7.22,7.75,7.15,7.7,297100,5.74969394580835,6.1717628919688,5.69394899065509,6.13194506685932,373074.118416998,0.0,1.0
2003-08-06,6.77,7.21,6.74,7.21,521900,5.39133351982307,5.74173038078646,5.36744282475738,5.74173038078646,655359.752278125,0.0,1.0
2003-08-07,7.07,7.13,6.59,6.76,684400,5.63024047047992,5.6780218606113,5.24798934942895,5.38336995480117,859414.091701762,0.0,1.0
2003-08-08,7.15,7.28,7.04,7.07,467600,5.69394899065509,5.79747533593972,5.60634977541424,5.63024047047992,587174.209935335,0.0,1.0
2003-08-11,7.33,7.44,7.2,7.25,290600,5.8372931610492,5.92489237629005,5.73376681576456,5.77358464087404,364911.944840052,0.0,1.0
2003-08-12,7.35,7.4,7.24,7.38,177700,5.85322029109299,5.89303811620247,5.76562107585214,5.87711098615868,223141.268403569,0.0,1.0
2003-08-13,7.37,7.4,7.23,7.35,126500,5.86914742113678,5.89303811620247,5.75765751083025,5.85322029109299,158848.454997476,0.0,1.0
2003-08-14,7.54,7.57,7.3,7.37,195400,6.004528026509,6.02841872157469,5.81340246598351,5.86914742113678,245367.494913098,0.0,1.0
2003-08-15,7.32,7.65,7.11,7.55,265200,5.82932959602731,6.09212724174985,5.66209473056751,6.0124915915309,333016.681939373,0.0,1.0
2003-08-18,7.56,7.66,7.32,7.32,560500,6.02045515655279,6.10009080677174,5.82932959602731,5.82932959602731,703830.506135063,0.0,1.0
2003-08-19,7.87,7.87,7.63,7.63,217200,6.26732567223154,6.26732567223154,6.07620011170606,6.07620011170606,272742.169371161,0.0,1.0
2003-08-20,7.86,7.94,7.79,7.9,160200,6.25936210720965,6.32307062738481,6.20361715205638,6.29121636729723,201166.185696409,0.0,1.0
2003-08-21,8.06,8.15,7.86,7.9,249400,6.46641479777892,6.53862042207174,6.305957854906,6.33804924348058,310862.21080195,0.06,1.0
2003-08-22,7.62,8.19,7.61,8.11,277500,6.11340952345849,6.57071181064632,6.10538667631484,6.50652903349715,345887.183229916,0.0,1.0
2003-08-25,7.62,7.63,7.36,7.6,278700,6.11340952345849,6.12143237060213,5.90481549772368,6.09736382917119,347382.911589829,0.0,1.0
2003-08-26,7.6,7.75,7.28,7.63,360400,6.09736382917119,6.21770653632589,5.84063272057451,6.12143237060213,449217.084093917,0.0,1.0
2003-08-27,7.5,7.64,7.36,7.42,278700,6.01713535773473,6.12945521774578,5.90481549772368,5.95295258058556,347382.911589829,0.0,1.0
2003-08-28,7.42,7.44,7.11,7.25,431300,5.95295258058556,5.96899827487285,5.70424431913252,5.81656417914357,537589.701358785,0.0,1.0
2003-08-29,7.45,7.53,7.33,7.45,184900,5.9770211220165,6.04120389916567,5.88074695629274,5.9770211220165,230466.811456618,0.0,1.0
2003-09-02,7.38,7.45,7.11,7.35,621700,5.92086119201097,5.9770211220165,5.70424431913252,5.89679265058003,774911.934465006,0.0,1.0
2003-09-03,7.3,7.55,7.3,7.45,426200,5.8566784148618,6.05724959345296,5.8566784148618,5.9770211220165,531232.855829155,0.0,1.0
2003-09-04,7.49,7.54,7.35,7.38,296100,6.00911251059108,6.04922674630931,5.89679265058003,5.92086119201097,369070.97280857,0.0,1.0
2003-09-05,7.2,7.48,7.1,7.4,386700,5.77644994342534,6.00108966344744,5.69622147198888,5.93690688629827,481998.463982013,0.0,1.0
2003-09-08,7.3,7.35,7.15,7.15,404800,5.8566784148618,5.89679265058003,5.73633570770711,5.73633570770711,504559.033410703,0.0,1.0
2003-09-09,7.0,7.4,6.99,7.35,685500,5.61599300055241,5.93690688629827,5.60797015340877,5.89679265058003,854434.825600388,0.0,1.0
2003-09-10,6.69,7.0,6.55,7.0,1010900,5.36728473909938,5.61599300055241,5.25496487908833,5.61599300055241,1260026.49919684,0.0,1.0
2003-09-11,6.8,7.0,6.72,6.95,653600,5.45553605767949,5.61599300055241,5.39135328053032,5.57587876483418,814673.380032696,0.0,1.0
2003-09-12,6.6,6.82,6.58,6.8,759000,5.29507911480656,5.47158175196678,5.27903342051927,5.45553605767949,946048.187645069,0.0,1.0
2003-09-15,6.66,6.82,6.57,6.74,414400,5.34321619766844,5.47158175196678,5.27101057337562,5.40739897481761,516524.860290008,0.0,1.0
2003-09-16,6.85,6.93,6.58,6.7,591100,5.49565029339772,5.55983307054689,5.27903342051927,5.37530758624303,736770.86128722,0.0,1.0
2003-09-17,6.96,7.03,6.77,6.85,741400,5.58390161197783,5.64006154198335,5.43146751624855,5.49565029339772,924110.838366342,0.0,1.0
2003-09-18,7.01,7.07,6.88,6.88,635400,5.62401584769606,5.67215293055794,5.51971883482866,5.51971883482866,791988.166574014,0.0,1.0
2003-09-19,7.11,7.11,6.98,7.0,400000,5.70424431913252,5.70424431913252,5.59994730626512,5.61599300055241,498576.119971051,0.0,1.0
2003-09-22,7.0,7.11,6.87,6.9,518200,5.61599300055241,5.70424431913252,5.51169598768501,5.53576452911595,645905.363422496,0.0,1.0
2003-09-23,7.13,7.15,7.0,7.0,435000,5.72029001341982,5.73633570770711,5.61599300055241,5.61599300055241,542201.530468517,0.0,1.0
2003-09-24,6.8,7.15,6.73,7.12,520000,5.45553605767949,5.73633570770711,5.39937612767396,5.71226716627617,648148.955962365,0.0,1.0
2003-09-25,6.52,6.92,6.5,6.9,652900,5.23089633765739,5.55181022340324,5.2148506433701,5.53576452911595,813800.871822747,0.0,1.0
2003-09-26,6.35,6.67,6.34,6.65,1934200,5.0945079362154,5.35123904481209,5.08648508907176,5.33519335052479,2410864.82812002,0.0,1.0
2003-09-29,6.84,6.85,5.95,5.95,474200,5.48762744625407,5.49565029339772,4.77359405046955,4.77359405046955,591061.990225681,0.0,1.0
2003-09-30,6.55,6.72,6.43,6.7,611700,5.25496487908833,5.39135328053032,5.15869071336457,5.37530758624303,762447.531465729,0.0,1.0
2003-10-01,6.9,6.91,6.55,6.8,332800,5.53576452911595,5.5437873762596,5.25496487908833,5.45553605767949,414815.331815914,0.0,1.0
2003-10-02,6.9,6.97,6.8,6.92,368200,5.53576452911595,5.59192445912148,5.45553605767949,5.55181022340324,458939.318433352,0.0,1.0
2003-10-03,7.1,7.19,7.0,7.05,484400,5.69622147198888,5.76842709628169,5.61599300055241,5.65610723627065,603775.681284942,0.0,1.0
2003-10-06,7.1,7.16,7.05,7.16,295900,5.69622147198888,5.74435855485076,5.65610723627065,5.74435855485076,368821.684748584,0.0,1.0
2003-10-07,7.34,7.34,7.0,7.15,328600,5.88876980343639,5.88876980343639,5.61599300055241,5.73633570770711,409580.282556218,0.0,1.0
2003-10-08,7.24,7.49,7.13,7.4,502000,5.80854133199993,6.00911251059108,5.72029001341982,5.93690688629827,625713.030563668,0.0,1.0
2003-10-09,7.48,7.48,7.23,7.45,547700,6.00108966344744,6.00108966344744,5.80051848485628,5.9770211220165,682675.35227036,0.0,1.0
2003-10-10,7.33,7.5,7.22,7.5,315400,5.88074695629274,6.01713535773473,5.79249563771263,6.01713535773473,393127.270597173,0.0,1.0
2003-10-13,7.55,7.72,7.39,7.4,205300,6.05724959345296,6.19363799489495,5.92888403915462,5.93690688629827,255894.193575142,0.0,1.0
2003-10-14,7.73,7.75,7.45,7.45,250600,6.20166084203859,6.21770653632589,5.9770211220165,5.9770211220165,312357.939161863,0.0,1.0
2003-10-15,7.6,7.8,7.52,7.75,303200,6.09736382917119,6.25782077204412,6.03318105202202,6.21770653632589,377920.698938056,0.0,1.0
2003-10-16,7.78,7.82,7.52,7.55,252100,6.24177507775683,6.27386646633141,6.03318105202202,6.05724959345296,314227.599611754,0.0,1.0
2003-10-17,7.49,7.84,7.48,7.83,209400,6.00911251059108,6.2899121606187,6.00108966344744,6.28188931347506,261004.598804845,0.0,1.0
2003-10-20,7.6,7.68,7.45,7.45,229600,6.09736382917119,6.16154660632036,5.9770211220165,5.9770211220165,286182.692863383,0.0,1.0
2003-10-21,7.57,7.7,7.53,7.56,272600,6.07329528774025,6.17759230060766,6.04120389916567,6.06527244059661,339779.625760271,0.0,1.0
2003-10-22,7.17,7.65,7.14,7.65,541600,5.7523814019944,6.13747806488942,5.72831286056346,6.13747806488942,675072.066440802,0.0,1.0
2003-10-23,7.04,7.18,6.91,7.17,377300,5.648084389127,5.76040424913805,5.5437873762596,5.7523814019944,470281.925162693,0.0,1.0
2003-10-24,6.8,6.95,6.73,6.85,275700,5.45553605767949,5.57587876483418,5.39937612767396,5.49565029339772,343643.590690046,0.0,1.0
2003-10-27,7.3,7.3,6.83,6.83,289400,5.8566784148618,5.8566784148618,5.47960459911043,5.47960459911043,360719.822799055,0.0,1.0
2003-10-28,7.42,7.44,7.22,7.3,698600,5.95295258058556,5.96899827487285,5.79249563771263,5.8566784148618,870763.193529439,0.0,1.0
2003-10-29,7.98,7.98,7.32,7.37,584500,6.40223202062975,6.40223202062975,5.8727241091491,5.91283834486733,728544.355307698,0.0,1.0
2003-10-30,7.73,8.05,7.68,8.0,765900,6.20166084203859,6.45839195063528,6.16154660632036,6.41827771491705,954648.625714569,0.0,1.0
2003-10-31,7.65,7.88,7.64,7.78,182200,6.13747806488942,6.32200354919329,6.12945521774578,6.24177507775683,227101.422646814,0.0,1.0
2003-11-03,7.68,7.71,7.05,7.05,449400,6.16154660632036,6.1856151477513,5.65610723627065,5.65610723627065,560150.270787475,0.0,1.0
2003-11-04,7.72,7.75,7.47,7.59,229000,6.19363799489495,6.21770653632589,5.99306681630379,6.08934098202755,285434.828683426,0.0,1.0
2003-11-05,7.58,7.79,7.39,7.75,228000,6.0813181348839,6.24979792490047,5.92888403915462,6.21770653632589,284188.388383499,0.0,1.0
2003-11-06,7.84,7.84,7.47,7.58,261600,6.2899121606187,6.2899121606187,5.99306681630379,6.0813181348839,326068.782461067,0.0,1.0
2003-11-07,7.95,8.12,7.93,8.0,378600,6.37816347919881,6.5145518806408,6.36211778491152,6.41827771491705,471902.297552599,0.0,1.0
2003-11-10,7.78,8.05,7.76,8.05,278600,6.24177507775683,6.45839195063528,6.22572938346953,6.45839195063528,347258.267559836,0.0,1.0
2003-11-11,7.77,7.88,7.67,7.88,145900,6.23375223061318,6.32200354919329,6.15352375917672,6.32200354919329,181855.639759441,0.0,1.0
2003-11-12,7.94,7.98,7.7,7.7,179100,6.37014063205517,6.40223202062975,6.17759230060766,6.17759230060766,223237.457717038,0.0,1.0
2003-11-13,8.04,8.05,7.8,7.84,169900,6.45036910349163,6.45839195063528,6.25782077204412,6.2899121606187,211770.206957704,0.0,1.0
2003-11-14,7.98,8.3,7.98,8.04,449900,6.40223202062975,6.65896312922643,6.40223202062975,6.45036910349163,560773.490937439,0.0,1.0
2003-11-17,7.88,7.95,7.69,7.8,402500,6.32200354919329,6.37816347919881,6.16956945346401,6.25782077204412,501692.220720869,0.0,1.0
2003-11-18,7.7,8.11,7.69,7.95,267300,6.17759230060766,6.50652903349715,6.16956945346401,6.37816347919881,333173.492170654,0.0,1.0
2003-11-19,7.61,7.78,7.52,7.64,249300,6.10538667631484,6.24177507775683,6.03318105202202,6.12945521774578,310737.566771957,0.0,1.0
2003-11-20,7.59,7.78,7.36,7.56,219300,6.13747806488942,6.29111717323316,5.9514938811049,6.11321925830883,271200.480458253,0.06,1.0
2003-11-21,7.63,7.64,7.45,7.59,254100,6.16982314033021,6.17790940919041,6.02427030084667,6.13747806488942,314236.398013872,0.0,1.0
2003-11-24,7.97,7.99,7.71,7.71,271100,6.4447562815769,6.4609288192973,6.23451329121179,6.23451329121179,335259.691072651,0.0,1.0
2003-11-25,8.08,8.15,7.85,7.9,364900,6.53370523903907,6.59030912106045,6.34772105525454,6.38815239955553,451258.80218521,0.0,1.0
2003-11-26,8.25,8.3,8.02,8.18,190100,6.67117180966242,6.7116031539634,6.48518762587789,6.61456792764104,235089.882969055,0.0,1.0
2003-11-28,8.2,8.27,8.05,8.14,114400,6.63074046536143,6.68734434738281,6.50944643245848,6.58222285220025,141474.395642609,0.0,1.0
2003-12-01,9.42,9.42,8.3,8.68,612600,7.61726526630545,7.61726526630545,6.7116031539634,7.01888137065088,757580.5486946,0.0,1.0
2003-12-02,9.3,9.42,9.23,9.35,525400,7.52023003998309,7.61726526630545,7.46362615796171,7.56066138428407,649743.421946038,0.0,1.0
2003-12-03,8.86,9.36,8.86,9.3,655500,7.16443421013443,7.56874765314427,7.16443421013443,7.52023003998309,810633.447060578,0.0,1.0
2003-12-04,8.9,9.05,8.83,8.86,431600,7.19677928557521,7.31807331847817,7.14017540355384,7.16443421013443,533744.310833479,0.0,1.0
2003-12-05,8.75,8.91,8.64,8.8,219300,7.07548525267226,7.20486555443541,6.9865362952101,7.11591659697325,271200.480458253,0.0,1.0
2003-12-08,9.34,9.34,8.75,8.8,865600,7.55257511542388,7.55257511542388,7.07548525267226,7.11591659697325,1070456.61598114,0.0,1.0
2003-12-09,9.0,9.4,8.98,9.38,432400,7.27764197417718,7.60109272858506,7.26146943645679,7.58492019086466,534733.642271539,0.0,1.0
2003-12-10,9.0,9.03,8.84,8.85,595800,7.27764197417718,7.30190078075777,7.14826167241403,7.15634794127423,736804.588495336,0.0,1.0
2003-12-11,10.71,10.73,9.41,9.41,1534600,8.66039394927085,8.67656648699124,7.60917899744525,7.60917899744525,1897785.03105898,0.0,1.0
2003-12-12,10.8,11.05,10.05,10.75,932500,8.73317036901262,8.93532709051754,8.12670020449785,8.69273902471163,1153189.45748892,0.0,1.0
2003-12-15,10.65,11.34,10.6,10.95,682400,8.61187633610967,9.16982888746325,8.57144499180868,8.85446440191557,843899.716665352,0.0,1.0
2003-12-16,10.44,10.65,10.28,10.65,561300,8.44206469004553,8.61187633610967,8.31268438828238,8.61187633610967,694139.670228989,0.0,1.0
2003-12-17,10.75,10.82,10.35,10.44,711200,8.69273902471163,8.74934290673301,8.36928827030376,8.44206469004553,879515.64843552,0.0,1.0
2003-12-18,11.65,11.65,10.75,10.75,744800,9.42050322212935,9.42050322212935,8.69273902471163,8.69273902471163,921067.568834048,0.0,1.0
2003-12-19,12.56,12.6,11.44,11.83,1391700,10.1563536884073,10.1886987638481,9.25069157606522,9.5660560616129,1721065.70293547,0.0,1.0
2003-12-22,13.26,13.33,12.25,12.46,1193800,10.722392508621,10.7789963906424,9.90567935374117,10.0754909998053,1476329.83844534,0.0,1.0
2003-12-23,12.95,13.33,12.54,13.26,869400,10.4717181739549,10.7789963906424,10.1401811506869,10.722392508621,1075155.94031193,0.0,1.0
2003-12-24,13.01,13.18,12.6,12.85,240400,10.5202357871161,10.6577023577395,10.1886987638481,10.390855485353,297294.097137092,0.0,1.0
2003-12-26,13.07,13.29,13.01,13.01,156100,10.5687534002773,10.7466513152016,10.5202357871161,10.5202357871161,193043.296851497,0.0,1.0
2003-12-29,13.9,13.9,13.17,13.17,657500,11.2399137156736,11.2399137156736,10.6496160888793,10.6496160888793,813106.775655732,0.0,1.0
2003-12-30,13.42,14.0,13.14,14.0,790400,10.8517728103842,11.3207764042756,10.6253572822987,11.3207764042756,977459.46080348,0.0,1.0
2003-12-31,13.22,13.5,13.17,13.35,709000,10.6900474331803,10.9164629612658,10.6496160888793,10.7951689283628,876794.986980851,0.0,1.0
2004-01-02,13.55,13.73,13.2,13.2,685200,10.9568943055668,11.1024471450503,10.6738748954599,10.6738748954599,847362.37669856,0.0,1.0
2004-01-05,13.88,13.94,13.45,13.75,623700,11.2237411779533,11.2722587911144,10.8760316169648,11.1186196827707,771307.522397682,0.0,1.0
2004-01-06,13.53,13.86,13.34,13.65,636900,10.9407217678464,11.2075686402329,10.7870826595026,11.0377569941687,787631.491125676,0.0,1.0
2004-01-07,12.77,13.5,12.62,13.5,888900,10.3261653344714,10.9164629612658,10.2048713015684,10.9164629612658,1099270.89411464,0.0,1.0
2004-01-08,13.03,13.17,12.77,12.77,726300,10.5364083248365,10.6496160888793,10.3261653344714,10.3261653344714,898189.279328908,0.0,1.0
2004-01-09,12.49,13.0,12.49,12.8,682300,10.0997498063859,10.5121495182559,10.0997498063859,10.350424141052,843776.050235594,0.0,1.0
2004-01-12,12.46,12.54,12.08,12.39,750000,10.0754909998053,10.1401811506869,9.76821278311782,10.0188871177839,927498.223181439,0.0,1.0
2004-01-13,12.12,12.9,11.88,12.47,801300,9.80055785855861,10.431286829654,9.60648740591388,10.0835772686655,990939.101647049,0.0,1.0
2004-01-14,11.9,12.05,11.65,11.97,754800,9.62265994363428,9.74395397653723,9.42050322212935,9.67926382565565,933434.2118098,0.0,1.0
2004-01-15,11.7,12.0,11.51,11.98,605500,9.46093456643034,9.70352263223624,9.3072954580866,9.68735009451585,748800.232181815,0.0,1.0
2004-01-16,11.77,11.97,11.58,11.7,571300,9.51753844845171,9.67926382565565,9.36389934010797,9.46093456643034,706506.313204742,0.0,1.0
2004-01-20,12.16,12.46,11.45,11.45,680600,9.83290293399939,10.0754909998053,9.25877784492542,9.25877784492542,841673.720929717,0.0,1.0
2004-01-21,11.26,11.95,11.02,11.95,1744600,9.10513873658167,9.66309128793526,8.91106828393695,9.66309128793526,2157484.53354979,0.0,1.0
2004-01-22,10.06,11.26,10.02,11.26,1659600,8.13478647335805,9.10513873658167,8.10244139791726,9.10513873658167,2052368.06825589,0.0,1.0
2004-01-23,10.0,10.43,9.66,10.08,1074100,8.08626886019687,8.43397842118533,7.81133571895018,8.15095901107844,1328301.12202558,0.0,1.0
2004-01-26,9.94,10.26,9.64,10.0,766300,8.03775124703569,8.29651185056199,7.79516318122978,8.08626886019687,947655.851231916,0.0,1.0
2004-01-27,10.08,10.11,9.6,9.89,747000,8.15095901107844,8.17521781765903,7.76281810578899,7.9973199027347,923788.230288714,0.0,1.0
2004-01-28,9.46,10.0,9.35,9.8,949100,7.64961034174624,8.08626886019687,7.56066138428407,7.92454348299293,1173718.08482867,0.0,1.0
2004-01-29,9.31,9.36,8.96,9.06,742200,7.52831630884329,7.56874765314427,7.2452968987364,7.32615958733836,917852.241660352,0.0,1.0
2004-01-30,9.4,9.51,9.12,9.31,618800,7.60109272858506,7.69004168604722,7.37467720049954,7.52831630884329,765247.867339566,0.0,1.0
2004-02-02,9.15,9.46,9.0,9.35,551800,7.39893600708014,7.64961034174624,7.27764197417718,7.56066138428407,682391.359402024,0.0,1.0
2004-02-03,9.1,9.2,9.02,9.07,411400,7.35850466277915,7.43936735138112,7.29381451189758,7.33424585619856,508763.692022459,0.0,1.0
2004-02-04,8.72,9.03,8.64,9.03,584600,7.05122644609167,7.30190078075777,6.9865362952101,7.30190078075777,722953.948362493,0.0,1.0
2004-02-05,8.76,9.03,8.72,8.73,446600,7.08357152153246,7.30190078075777,7.05122644609167,7.05931271495187,552294.275297108,0.0,1.0
2004-02-06,9.5,9.57,9.07,9.3,613400,7.68195541718703,7.7385592992084,7.33424585619856,7.52023003998309,758569.88013266,0.0,1.0
2004-02-09,9.69,9.99,9.4,9.99,680100,7.83559452553077,8.07818259133667,7.60109272858506,8.07818259133667,841055.388780929,0.0,1.0
2004-02-10,10.17,10.17,9.54,9.65,747600,8.22373543082022,8.22373543082022,7.71430049262781,7.80324945008998,924530.228867258,0.0,1.0
2004-02-11,10.95,11.08,10.15,10.15,1085100,8.85446440191557,8.95958589709813,8.20756289309982,8.20756289309982,1341904.42929891,0.0,1.0
2004-02-12,10.66,11.29,10.65,11.0,650100,8.61996260496986,9.12939754316226,8.61187633610967,8.89489574621656,803955.459853672,0.0,1.0
2004-02-13,10.55,10.8,10.33,10.66,484100,8.5310136475077,8.73317036901262,8.35311573258337,8.61996260496986,598669.18645618,0.0,1.0
2004-02-17,12.59,13.25,10.91,11.0,1782800,10.1806124949879,10.7143062397609,8.82211932647478,8.89489574621656,2204725.10971715,0.0,1.0
2004-02-18,12.52,12.68,12.34,12.6,762400,10.1240086129665,10.2533889147296,9.97845577348294,10.1886987638481,942832.860471371,0.0,1.0
2004-02-19,12.61,12.73,12.35,12.45,675300,10.1967850327083,10.2938202590306,9.98654204234313,10.0674047309451,835119.400152564,0.0,1.0
2004-02-20,12.24,12.62,12.02,12.61,596600,9.89759308488097,10.2048713015684,9.71969516995664,10.1967850327083,737793.919933396,0.0,1.0
2004-02-23,11.98,12.65,11.89,12.65,628700,9.68735009451585,10.229130108149,9.61457367477408,10.229130108149,777490.843885561,0.0,1.0
2004-02-24,12.03,12.57,11.9,12.0,569200,9.72778143881683,10.1644399572675,9.62265994363428,9.70352263223624,703909.318179834,0.0,1.0
2004-02-25,12.12,12.25,11.95,12.02,286800,9.80055785855861,9.90567935374117,9.66309128793526,9.71969516995664,354675.320544582,0.0,1.0
2004-02-26,12.36,12.41,12.03,12.15,282600,9.99462831120333,10.0350596555043,9.72778143881683,9.8248166651392,349481.330494766,0.0,1.0
2004-02-27,12.7,12.84,12.24,12.35,498000,10.26956145245,10.3827692164928,9.89759308488097,9.98654204234313,615858.820192477,0.0,1.0
2004-03-01,13.22,13.32,12.7,12.7,572600,10.6900474331803,10.7709101217822,10.26956145245,10.26956145245,708113.976791587,0.0,1.0
2004-03-02,13.05,13.5,12.94,13.27,441900,10.5525808625569,10.9164629612658,10.4636319050947,10.7304787774812,546481.953098505,0.0,1.0
2004-03-03,12.81,13.05,12.49,13.05,443100,10.3585104099122,10.5525808625569,10.0997498063859,10.5525808625569,547965.950255594,0.0,1.0
2004-03-04,12.97,12.99,12.53,12.75,514600,10.4878907116753,10.5040632493957,10.1320948818267,10.309992796751,636387.447532227,0.0,1.0
2004-03-05,12.76,13.21,12.75,12.77,458200,10.3180790656112,10.6819611643201,10.309992796751,10.3261653344714,566639.581148981,0.0,1.0
2004-03-08,12.38,13.2,12.1,13.0,499300,10.0108008489237,10.6738748954599,9.78438532083821,10.5121495182559,617466.483779325,0.0,1.0
2004-03-09,11.94,12.54,11.76,12.38,706500,9.65500501907506,10.1401811506869,9.50945217959152,10.0108008489237,873703.326236916,0.0,1.0
2004-03-10,11.31,12.41,11.27,12.1,557800,9.14557008088266,10.0350596555043,9.11322500544187,9.78438532083821,689811.345187476,0.0,1.0
2004-03-11,11.1,11.77,11.0,11.35,580400,8.97575843481853,9.51753844845171,8.89489574621656,9.17791515632345,717759.958312676,0.0,1.0
2004-03-12,11.47,11.47,10.86,11.28,467400,9.27495038264581,9.27495038264581,8.7816879821738,9.12131127430207,578016.892686673,0.0,1.0
2004-03-15,10.3,11.21,10.21,11.2,919600,8.32885692600277,9.06470739228069,8.256080506261,9.05662112342049,1137236.4880502,0.0,1.0
2004-03-16,10.05,10.75,9.41,10.2,1388800,8.12670020449785,8.69273902471163,7.60917899744525,8.24799423740081,1717479.37647251,0.0,1.0
2004-03-17,11.49,11.72,10.5,10.5,1036700,9.2911229203662,9.47710710415073,8.49058230320671,8.49058230320671,1282049.87729626,0.0,1.0
2004-03-18,11.51,11.55,11.01,11.22,682800,9.35581307124778,9.38832675698626,8.94939199951677,9.12008884964379,840015.500539692,0.06,1.0
2004-03-19,11.63,12.06,11.27,11.51,561800,9.45335412846322,9.80287625015189,9.1607309568169,9.35581307124778,691155.108674867,0.0,1.0
2004-03-22,10.84,11.54,10.57,11.53,636700,8.81120883512823,9.38019833555164,8.59174145639349,9.37206991411702,783300.921490366,0.0,1.0
2004-03-23,11.01,11.37,10.85,11.02,527300,8.94939199951677,9.24201517116309,8.81933725656285,8.95752042095139,648711.443225805,0.0,1.0
2004-03-24,10.46,11.04,10.41,11.0,501400,8.50232882061266,8.97377726382063,8.46168671343956,8.94126357808215,616847.937859698,0.0,1.0
2004-03-25,11.0,11.02,10.3,10.46,370700,8.94126357808215,8.95752042095139,8.37227407765874,8.50232882061266,456054.109622238,0.0,1.0
2004-03-26,11.14,11.34,10.92,11.0,348800,9.05506147816683,9.21762990685924,8.87623620660519,8.94126357808215,429111.608945877,0.0,1.0
2004-03-29,11.82,11.82,11.37,11.37,598400,9.607794135721,9.607794135721,9.24201517116309,9.24201517116309,736182.301586046,0.0,1.0
2004-03-30,12.14,12.2,11.55,11.8,512300,9.86790362162885,9.91667415023657,9.38832675698626,9.59153729285176,630257.675639256,0.0,1.0
2004-03-31,12.1,12.52,12.05,12.14,544000,9.83538993589037,10.1767836361444,9.79474782871727,9.86790362162885,669256.637805496,0.0,1.0
2004-04-01,12.17,12.34,12.06,12.2,326300,9.89228888593271,10.0304720503212,9.80287625015189,9.91667415023657,401430.957566054,0.0,1.0
2004-04-02,12.64,12.8,12.25,12.52,513900,10.2743246933599,10.4043794363138,9.95731625740967,10.1767836361444,632226.077515153,0.0,1.0
2004-04-05,12.86,12.91,12.5,12.64,502500,10.4531499649215,10.4937920720946,10.1605267932752,10.2743246933599,618201.214149378,0.0,1.0
2004-04-06,12.55,12.62,12.12,12.55,457000,10.2011689004483,10.2580678504906,9.8516467787596,10.2011689004483,562224.785803513,0.0,1.0
2004-04-07,12.35,12.53,11.91,12.45,370800,10.0386004717559,10.184912057579,9.68094992863258,10.1198846861021,456177.13473948,0.0,1.0
2004-04-08,12.06,12.45,11.96,12.36,457900,9.80287625015189,10.1198846861021,9.72159203580568,10.0467288931905,563332.011858707,0.0,1.0
2004-04-12,12.65,12.95,12.14,12.26,405400,10.2824531147945,10.5263057578331,9.86790362162885,9.96544467884429,498743.825305786,0.0,1.0
2004-04-13,11.46,12.6,11.38,12.6,664600,9.31517096407468,10.2418110076214,9.25014359259772,10.2418110076214,817624.929201347,0.0,1.0
2004-04-14,11.32,11.77,11.0,11.54,514600,9.20137306399,9.5671520285479,8.94126357808215,9.38019833555164,633087.253335861,0.0,1.0
2004-04-15,11.18,11.47,10.83,11.32,412700,9.08757516390531,9.3232993855093,8.80308041369361,9.20137306399,507724.658864574,0.0,1.0
2004-04-16,11.48,11.67,11.0,11.07,452000,9.33142780694392,9.4858678142017,8.94126357808215,8.99816252812449,556073.529941331,0.0,1.0
2004-04-19,11.58,11.69,11.241,11.45,410900,9.41271202129012,9.50212465707094,9.1371585346565,9.30704254264006,505510.206754188,0.0,1.0
2004-04-20,10.88,11.89,10.86,11.6,399000,8.84372252086671,9.66469308576334,8.82746567799747,9.42896886415936,490870.217802193,0.0,1.0
2004-04-21,10.67,11.15,10.13,11.02,883600,8.67302567073969,9.06318989960145,8.2340909132702,8.95752042095139,1087049.93596496,0.0,1.0
2004-04-22,11.82,11.98,10.56,10.56,688400,9.607794135721,9.73784887867492,8.58361303495887,8.58361303495887,846904.907105337,0.0,1.0
2004-04-23,11.35,11.79,11.09,11.75,351200,9.22575832829386,9.58340887141714,9.01441937099373,9.55089518567866,432064.211759724,0.0,1.0
2004-04-26,11.55,11.65,11.14,11.3,483700,9.38832675698626,9.46961097133246,9.05506147816683,9.18511622112076,595072.492107571,0.0,1.0
2004-04-27,11.55,11.76,11.34,11.55,683400,9.38832675698626,9.55902360711328,9.21762990685924,9.38832675698626,840753.651243154,0.0,1.0
2004-04-28,11.06,11.55,11.02,11.55,639000,8.99003410668987,9.38832675698626,8.95752042095139,9.38832675698626,786130.499186971,0.0,1.0
2004-04-29,10.57,11.38,10.26,11.06,541700,8.59174145639349,9.25014359259772,8.33976039192026,8.99003410668987,666427.060108891,0.0,1.0
2004-04-30,10.22,10.81,10.2,10.7,542400,8.30724670618178,8.78682357082437,8.29098986331254,8.69741093504355,667288.235929598,0.0,1.0
2004-05-03,10.7,10.79,10.24,10.42,619900,8.69741093504355,8.77056672795513,8.32350354905102,8.46981513487418,762632.701793432,0.0,1.0
2004-05-04,11.17,11.21,10.5,10.6,945800,9.07944674247069,9.11196042820917,8.53484250635114,8.61612672069734,1163571.55889051,0.0,1.0
2004-05-05,11.1,11.4,10.95,11.3,664400,9.02254779242835,9.26640043546696,8.90062147090905,9.18511622112076,817378.87896686,0.0,1.0
2004-05-06,10.52,10.95,10.25,10.94,459600,8.55109934922038,8.90062147090905,8.33163197048564,8.89249304947443,565423.43885185,0.0,1.0
2004-05-07,9.59,10.76,9.58,10.33,801400,7.79515615580071,8.74618146365127,7.78702773436609,8.3966593419626,985923.28959067,0.0,1.0
2004-05-10,9.7,9.91,9.17,9.59,803400,7.88456879158153,8.05526564170856,7.45376245554667,7.79515615580071,988383.791935544,0.0,1.0
2004-05-11,10.1,10.22,9.74,9.8,594200,8.20970564896634,8.30724670618178,7.91708247732001,7.96585300592773,731015.246661812,0.0,1.0
2004-05-12,10.01,10.1,9.7,10.03,564500,8.13654985605476,8.20970564896634,7.88456879158153,8.152806698924,694476.786840446,0.0,1.0
2004-05-13,10.0,10.21,9.71,10.01,533400,8.12842143462014,8.29911828474716,7.89269721301615,8.13654985605476,656215.975377668,0.0,1.0
2004-05-14,9.8,10.2,9.8,10.02,488100,7.96585300592773,8.29098986331254,7.96585300592773,8.14467827748938,600485.597266292,0.0,1.0
2004-05-17,9.6,9.81,9.46,9.81,421700,7.80328457723533,7.97398142736235,7.68948667715065,7.97398142736235,518796.919416503,0.0,1.0
2004-05-18,10.35,10.39,9.7,9.85,354100,8.41291618483184,8.44542987057032,7.88456879158153,8.00649511310083,435631.940159791,0.0,1.0
2004-05-19,10.14,10.94,10.09,10.32,754200,8.24221933470482,8.89249304947443,8.20157722753172,8.38853092052798,927855.434251664,0.0,1.0
2004-05-20,10.5,10.58,10.16,10.24,737200,8.53484250635114,8.59986987782811,8.25847617757406,8.32350354905102,906941.164320243,0.0,1.0
2004-05-21,10.7,10.95,10.5,10.56,541600,8.69741093504355,8.90062147090905,8.53484250635114,8.58361303495887,666304.034991648,0.0,1.0
2004-05-24,11.05,11.2,10.77,10.77,419100,8.98190568525525,9.10383200677455,8.75430988508589,8.75430988508589,515598.266368168,0.0,1.0
2004-05-25,11.67,11.7,11.0,11.06,733000,9.4858678142017,9.51025307850556,8.94126357808215,8.99003410668987,901774.109396009,0.0,1.0
2004-05-26,11.64,11.7,11.32,11.6,400600,9.46148254989784,9.51025307850556,9.20137306399,9.42896886415936,492838.619678091,0.0,1.0
2004-05-27,11.94,12.12,11.64,11.64,642500,9.70533519293644,9.8516467787596,9.46148254989784,9.46148254989784,790436.378290499,0.0,1.0
2004-05-28,12.01,12.07,11.3,11.91,654500,9.76223414297878,9.81100467158651,9.18511622112076,9.68094992863258,805199.392359738,0.0,1.0
2004-06-01,11.99,12.29,11.89,11.95,1019700,9.74597730010954,9.98982994314815,9.66469308576334,9.71346361437106,1254487.12053357,0.0,1.0
2004-06-02,12.63,12.63,11.83,12.09,939900,10.2661962719252,10.2661962719252,9.61592255715562,9.82726151445575,1156313.07697314,0.0,1.0
2004-06-03,12.45,12.8,12.31,12.63,1219300,10.1198846861021,10.4043794363138,10.0060867860174,10.2661962719252,1500045.25455191,0.0,1.0
2004-06-04,12.9,12.92,12.42,12.7,702900,10.48566365066,10.5019204935292,10.0954994217982,10.3230952219676,864743.549105666,0.0,1.0
2004-06-07,13.86,13.95,12.9,12.98,916300,11.2659921083835,11.3391479012951,10.48566365066,10.5506910221369,1127279.14930363,0.0,1.0
2004-06-08,13.99,14.03,13.6,13.87,775200,11.3716615870336,11.4041752727721,11.0546531510834,11.2741205298181,953690.708872829,0.0,1.0
2004-06-09,13.63,14.0,13.55,13.99,1171400,11.0790384153872,11.3797900084682,11.0140110439103,11.3716615870336,1441116.22339221,0.0,1.0
2004-06-10,13.86,13.9,13.53,13.6,565900,11.2659921083835,11.298505794122,10.997754201041,11.0546531510834,696199.138481858,0.0,1.0
2004-06-14,13.51,13.81,13.42,13.8,717200,10.9814973581718,11.2253500012104,10.9083415652602,11.2172215797758,882336.140871511,0.0,1.0
2004-06-15,14.74,15.01,13.71,13.71,1018400,11.9812931946301,12.2007605733648,11.1440657868642,11.1440657868642,1252887.7940094,0.0,1.0
2004-06-16,14.77,14.94,14.34,14.94,432900,12.0056784589339,12.1438616233225,11.6561563372453,12.1438616233225,532575.732547795,0.0,1.0
2004-06-17,14.47,14.7,14.16,14.57,575200,11.8105963445031,11.9983252428607,11.557570438021,11.8922176046586,704718.352674356,0.06,1.0
2004-06-18,15.1,15.21,14.4,14.47,975800,12.3248102834828,12.4145936696539,11.7534614623942,11.8105963445031,1195521.85072955,0.0,1.0
2004-06-21,14.77,15.35,14.57,15.25,541600,12.0554601249696,12.5288634338716,11.8922176046586,12.4472421737161,663552.607455551,0.0,1.0
2004-06-22,15.01,15.11,14.61,14.94,553800,12.2513511493428,12.3329724094984,11.9248661087208,12.194216267234,678499.693517144,0.0,1.0
2004-06-23,15.75,15.79,15.17,15.45,568900,12.8553484744937,12.8879969785559,12.3819451655917,12.6104846940271,696999.77544583,0.0,1.0
2004-06-24,15.64,15.97,15.62,15.62,543000,12.7655650883226,13.0349152468358,12.7492408362915,12.7492408362915,665267.846839667,0.0,1.0
2004-06-25,15.62,15.94,15.32,15.53,1010700,12.7492408362915,13.0104288687891,12.5043770558249,12.6757817021515,1238280.31823361,0.0,1.0
2004-06-28,17.44,18.0,15.92,16.04,2787900,14.2347477711219,14.6918268279927,12.994104616758,13.0920501289446,3415654.19927128,0.0,1.0
2004-06-29,18.2,18.4,17.7515,17.8,1834200,14.8550693483038,15.0183118686148,14.4889979965063,14.5285843076817,2247208.62739101,0.0,1.0
2004-06-30,18.05,18.3,17.7,18.24,1164700,14.7326374580705,14.9366906084593,14.4469630475262,14.887717852366,1426956.65048648,0.0,1.0
2004-07-01,17.8,18.3,17.75,18.06,1088500,14.5285843076817,14.9366906084593,14.487773677604,14.7407995840861,1333598.62115097,0.0,1.0
2004-07-02,17.49,17.93,17.36,17.93,1114800,14.2755584011996,14.6346919458839,14.1694507629975,14.6346919458839,1365820.6181526,0.0,1.0
2004-07-06,17.46,18.17,17.4,17.49,803200,14.251072023153,14.8305829702571,14.2020992670597,14.2755584011996,984057.338087698,0.0,1.0
2004-07-07,17.73,18.0,17.5,17.51,1059800,14.4714494255729,14.6918268279927,14.2837205272152,14.2918826532307,1298436.21377657,0.0,1.0
2004-07-08,17.65,17.95,17.56,17.78,947800,14.4061524174484,14.651016197915,14.3326932833085,14.5122600556506,1161217.06304722,0.0,1.0
2004-07-09,17.8,17.94,17.45,17.77,523200,14.5285843076817,14.6428540718994,14.2429098971374,14.5040979296351,641009.461264299,0.0,1.0
2004-07-12,17.44,17.71,16.64,17.7,915500,14.2347477711219,14.4551251735418,13.5817776898777,14.4469630475262,1121644.04011365,0.0,1.0
2004-07-13,18.29,18.29,17.45,17.45,1023400,14.9285284824437,14.9285284824437,14.2429098971374,14.2429098971374,1253839.98978954,0.0,1.0
2004-07-14,18.13,18.7,17.65,17.85,1249900,14.7979344661949,15.2631756490814,14.4061524174484,14.5693949377595,1531341.21871989,0.0,1.0
2004-07-15,18.05,18.26,17.72,18.08,869500,14.7326374580705,14.9040421043971,14.4632872995573,14.7571238361172,1065286.17463553,0.0,1.0
2004-07-16,17.75,18.29,17.75,18.05,662900,14.487773677604,14.9285284824437,14.487773677604,14.7326374580705,812165.848379401,0.0,1.0
2004-07-19,18.38,18.46,17.69,17.75,1430400,15.0019876165837,15.0672846247081,14.4388009215107,14.487773677604,1752484.58217212,0.0,1.0
2004-07-20,19.15,19.25,17.8,18.38,2068800,15.6304713197812,15.7120925799367,14.5285843076817,15.0019876165837,2534633.74132947,0.0,1.0
2004-07-21,17.93,19.1,17.69,19.1,1686000,14.6346919458839,15.5896606897034,14.4388009215107,15.5896606897034,2065638.28687234,0.0,1.0
2004-07-22,17.94,18.36,17.9,18.0,1557600,14.6428540718994,14.9856633645526,14.6102055678372,14.6918268279927,1908326.33192904,0.0,1.0
2004-07-23,18.23,18.3,17.5,17.56,6440700,14.8795557263504,14.9366906084593,14.2837205272152,14.3326932833085,7890958.78663031,0.0,1.0
2004-07-26,17.8,18.25,17.43,18.15,2420000,14.5285843076817,14.8958799783815,14.2265856451063,14.814258718226,2964913.79254512,0.0,1.0
2004-07-27,18.39,18.75,17.85,18.0,1603500,15.0101497425993,15.3039862791591,14.5693949377595,14.6918268279927,1964561.68030829,0.0,1.0
2004-07-28,18.8,18.95,18.24,18.53,1285600,15.3447969092369,15.4672287994701,14.887717852366,15.124419506817,1575079.82301487,0.0,1.0
2004-07-29,19.69,19.69,18.73,18.99,1691000,16.071226124621,16.071226124621,15.287662027128,15.4998773035323,2071764.14181561,0.0,1.0
2004-07-30,20.05,20.26,19.53,19.53,1974600,16.3650626611808,16.5364673075074,15.9406321083721,15.9406321083721,2419222.63419817,0.0,1.0
2004-08-02,19.63,20.19,19.35,19.75,1982600,16.0222533685276,16.4793324253985,15.7937138400922,16.1201988807143,2429024.00210742,0.0,1.0
2004-08-03,18.93,19.86,18.75,19.86,1391000,15.450904547439,16.2099822668853,15.3039862791591,16.2099822668853,1704212.84521912,0.0,1.0
2004-08-04,18.75,19.08,18.35,18.68,1048000,15.3039862791591,15.5733364376723,14.9775012385371,15.2468513970503,1283979.19611045,0.0,1.0
2004-08-05,18.01,19.0,17.98,18.74,1226100,14.6999889540083,15.5080394295479,14.6755025759616,15.2958241531436,1502182.1491899,0.0,1.0
2004-08-06,16.62,18.03,16.53,18.02,1447000,13.5654534378466,14.7163132060394,13.4919943037067,14.7081510800239,1772822.4205838,0.0,1.0
2004-08-09,17.05,17.55,16.62,16.67,1320600,13.9164248565154,14.3245311572929,13.5654534378466,13.6062640679244,1617960.80761779,0.0,1.0
2004-08-10,17.93,17.94,17.2,17.35,865700,14.6346919458839,14.6428540718994,14.0388567467486,14.1612886369819,1060630.52487864,0.0,1.0
2004-08-11,17.72,17.86,16.99,17.6,982000,14.4632872995573,14.577557063775,13.867452100422,14.3653417873707,1203117.91085922,0.0,1.0
2004-08-12,16.86,17.8,16.75,17.46,885700,13.7613444622199,14.5285843076817,13.6715610760488,14.251072023153,1085133.94465174,0.0,1.0
2004-08-13,16.93,17.36,16.85,16.95,958200,13.8184793443287,14.1694507629975,13.7531823362043,13.8348035963598,1173958.84132923,0.0,1.0
2004-08-16,17.45,17.52,16.94,16.95,612100,14.2429098971374,14.3000447792463,13.8266414703443,13.8348035963598,749927.162155729,0.0,1.0
2004-08-17,17.56,17.85,17.36,17.52,548000,14.3326932833085,14.5693949377595,14.1694507629975,14.3000447792463,671393.701782942,0.0,1.0
2004-08-18,18.0,18.02,17.39,17.56,555100,14.6918268279927,14.7081510800239,14.1939371410441,14.3326932833085,680092.415802396,0.0,1.0
2004-08-19,18.41,18.63,17.95,18.0,687400,15.0264739946304,15.2060407669725,14.651016197915,14.6918268279927,842182.537601448,0.0,1.0
2004-08-20,18.57,18.67,18.26,18.41,749500,15.1570680108792,15.2386892710347,14.9040421043971,15.0264739946304,918265.655996925,0.0,1.0
2004-08-23,17.95,18.77,17.9,18.57,564100,14.651016197915,15.3203105311902,14.6102055678372,15.1570680108792,691118.954700288,0.0,1.0
2004-08-24,18.0,18.65,17.95,18.3,569900,14.6918268279927,15.2223650190036,14.651016197915,14.9366906084593,698224.94643449,0.0,1.0
2004-08-25,18.22,18.36,17.618,18.01,489200,14.8713936003349,14.9856633645526,14.3800336141987,14.6999889540083,599353.647650028,0.0,1.0
2004-08-26,17.96,18.2,17.95,18.13,311300,14.6591783239305,14.8550693483038,14.651016197915,14.7979344661949,381395.728768304,0.0,1.0
2004-08-27,18.75,18.82,18.04,18.07,612000,15.3039862791591,15.361121161268,14.724475332055,14.7489617101016,749804.645056864,0.0,1.0
2004-08-30,18.48,18.87,18.24,18.5,695000,15.0836088767392,15.4019317913457,14.887717852366,15.0999331287703,851493.83711523,0.0,1.0
2004-08-31,18.81,18.9285,18.23,18.47,1028800,15.3529590352524,15.4496802285367,14.8795557263504,15.0754467507237,1260455.91312827,0.0,1.0
2004-09-01,18.55,19.27,18.11,18.82,899000,15.1407437588481,15.7284168319678,14.7816102141638,15.361121161268,1101428.71880085,0.0,1.0
2004-09-02,19.04,19.05,18.56,18.69,590700,15.5406879336101,15.5488500596257,15.1489058848636,15.2550135230658,723708.502998512,0.0,1.0
2004-09-03,19.18,19.25,18.89,19.0,728900,15.6549576978278,15.7120925799367,15.4182560433768,15.5080394295479,893027.133630635,0.0,1.0
2004-09-07,19.4,19.6,19.11,19.19,989300,15.83452447017,15.997766990481,15.597822815719,15.6631198238434,1212061.65907639,0.0,1.0
2004-09-08,19.5,19.9,19.35,19.4,870500,15.9161457303255,16.2426307709475,15.7937138400922,15.83452447017,1066511.34562418,0.0,1.0
2004-09-09,20.31,20.5,19.72,19.8,1242200,16.5772779375852,16.7323583318806,16.0957125026676,16.161009510792,1521907.40210724,0.0,1.0
2004-09-10,19.88,20.3,19.71,20.3,762400,16.2263065189164,16.5691158115696,16.0875503766521,16.5691158115696,934070.361750578,0.0,1.0
2004-09-13,19.49,20.24,19.4,19.88,966100,15.9079836043099,16.5201430554763,15.83452447017,16.2263065189164,1183637.6921396,0.0,1.0
2004-09-14,19.22,19.54,19.04,19.53,595300,15.68760620189,15.9487942343877,15.5406879336101,15.9406321083721,729344.289546326,0.0,1.0
2004-09-15,19.55,19.7,18.97,18.97,704800,15.9569563604032,16.0793882506365,15.4835530515012,15.4835530515012,863500.512804049,0.0,1.0
2004-09-16,19.55,19.92,19.47,19.6,572100,16.0059291164965,16.3088546291873,15.9404317083472,16.0468649965899,698775.742326176,0.06,1.0
2004-09-17,19.64,19.85,19.39,19.85,1062400,16.0796137006646,16.2515443970566,15.8749343001979,16.2515443970566,1297639.13415019,0.0,1.0
2004-09-20,19.23,19.81,19.17,19.46,612200,15.7439394838992,16.2187956929819,15.6948164277872,15.9322445323285,747754.779675027,0.0,1.0
2004-09-21,19.79,19.83,19.13,19.3,658100,16.2024213409446,16.2351700450193,15.6620677237125,15.8012497160298,803818.066814988,0.0,1.0
2004-09-22,19.66,19.77,19.404,19.59,677100,16.0959880527019,16.1860469889072,15.886396346624,16.0386778205712,827025.09199275,0.0,1.0
2004-09-23,19.26,19.66,19.2,19.61,477600,15.7685010119552,16.0959880527019,15.7193779558432,16.0550521726086,583351.327626254,0.0,1.0
2004-09-24,19.08,19.55,19.07,19.15,507300,15.6211318436191,16.0059291164965,15.6129446676005,15.6784420757498,619627.572246231,0.0,1.0
2004-09-27,17.64,19.14,17.54,19.09,1793500,14.4421784969309,15.6702548997311,14.3603067367442,15.6293190196378,2190621.0345429,0.0,1.0
2004-09-28,17.75,18.16,17.48,17.75,1651900,14.5322374331362,14.8679116499017,14.3111836806322,14.5322374331362,2017667.6258497,0.0,1.0
2004-09-29,17.64,17.75,17.14,17.75,1221300,14.4421784969309,14.5322374331362,14.0328196959975,14.5322374331362,1491723.14997895,0.0,1.0
2004-09-30,18.25,18.37,17.61,17.66,643500,14.9415962340697,15.0398423462937,14.4176169688749,14.4585528489682,785985.300099444,0.0,1.0
2004-10-01,17.45,18.24,17.26,18.24,1180300,14.2866221525762,14.933409058051,14.1310658082215,14.933409058051,1441644.8324901,0.0,1.0
2004-10-04,17.84,18.07,17.6,17.63,1050000,14.6059220173043,14.7942270657336,14.4094297928562,14.4339913209122,1282493.49666576,0.0,1.0
2004-10-05,17.73,17.94,17.52,17.78,519000,14.5158630810989,14.6877937774909,14.3439323847069,14.5567989611923,633918.214066221,0.0,1.0
2004-10-06,18.21,18.22,17.71,18.1,552300,14.908847529995,14.9170347060137,14.4994887290616,14.8187885937896,674591.579246191,0.0,1.0
2004-10-07,17.77,18.48,17.74,18.25,767800,14.5486117851736,15.129901282499,14.5240502571176,14.9415962340697,937808.101657116,0.0,1.0
2004-10-08,17.93,18.01,17.57,17.73,1183500,14.6796066014723,14.7451040096216,14.3848682648002,14.5158630810989,1445553.38409898,0.0,1.0
2004-10-11,17.0,18.1,16.9,17.95,2046200,13.9181992317361,14.8187885937896,13.8363274715494,14.6959809535096,2499274.46940713,0.0,1.0
2004-10-12,16.99,17.03,16.57,16.95,863700,13.9100120557175,13.9427607597921,13.5661506629334,13.8772633516428,1054942.50768592,0.0,1.0
2004-10-13,15.49,16.99,15.42,16.99,2061600,12.6819356529172,13.9100120557175,12.6246254207865,13.9100120557175,2518084.37402489,0.0,1.0
2004-10-14,15.46,15.83,15.33,15.56,1208600,12.6573741248612,12.9602996375519,12.5509408366185,12.7392458850479,1476211.08578118,0.0,1.0
2004-10-15,16.06,16.16,15.5,15.52,1282300,13.1486046859813,13.230476446168,12.6901228289359,12.7064971809732,1566229.91502334,0.0,1.0
2004-10-18,15.66,16.11,15.62,16.02,778100,12.8211176452346,13.1895405660746,12.7883689411599,13.1158559819066,950388.752148217,0.0,1.0
2004-10-19,14.61,15.85,14.22,15.8,1755900,11.9614641632744,12.9766739895893,11.6421642985463,12.9357381094959,2144695.55313849,0.0,1.0
2004-10-20,16.28,16.32,14.75,14.85,1715800,13.328722558392,13.3614712624667,12.0760846275358,12.1579563877224,2095716.51578964,0.0,1.0
2004-10-21,16.66,17.14,15.71,16.87,1510000,13.6398352471014,14.0328196959975,12.8620535253279,13.8117659434934,1844347.79044315,0.0,1.0
2004-10-22,16.52,17.27,16.52,16.81,885100,13.52521478284,14.1392529842402,13.52521478284,13.7626428873814,1081080.94657035,0.0,1.0
2004-10-25,17.31,17.48,16.76,16.79,1103400,14.1720016883148,14.3111836806322,13.7217070072881,13.7462685353441,1347717.45163905,0.0,1.0
2004-10-26,17.67,17.69,16.96,17.49,610800,14.4667400249869,14.4831143770242,13.8854505276615,14.3193708566509,746044.788346141,0.0,1.0
2004-10-27,17.55,17.75,17.16,17.6,737300,14.3684939127629,14.5322374331362,14.0491940480348,14.4094297928562,900554.71913492,0.0,1.0
2004-10-28,16.47,17.41,16.25,17.4,1449200,13.4842789027467,14.2538734485015,13.304161030336,14.2456862724829,1770085.30987431,0.0,1.0
2004-10-29,16.81,17.18,16.3,16.54,715500,13.7626428873814,14.0655684000722,13.3450969104293,13.5415891348774,873927.711299386,0.0,1.0
2004-11-01,16.47,16.95,16.32,16.88,848200,13.4842789027467,13.8772633516428,13.3614712624667,13.8199531195121,1036010.46083038,0.0,1.0
2004-11-02,16.44,16.87,16.34,16.65,690500,13.4597173746907,13.8117659434934,13.377845614504,13.6316480710827,843392.151854961,0.0,1.0
2004-11-03,17.11,17.41,16.92,17.05,690900,14.0082581679415,14.2538734485015,13.8527018235868,13.9591351118295,843880.720806071,0.0,1.0
2004-11-04,17.86,17.88,17.17,17.23,715600,14.6222963693416,14.6386707213789,14.0573812240535,14.1065042801655,874049.853537162,0.0,1.0
2004-11-05,17.58,18.15,17.37,17.88,438300,14.3930554408189,14.859724473883,14.2211247444269,14.6386707213789,535349.428179622,0.0,1.0
2004-11-08,17.31,17.9,17.31,17.58,722500,14.1720016883148,14.6550450734163,14.1720016883148,14.3930554408189,882477.667943825,0.0,1.0
2004-11-09,18.27,18.34,17.4,17.5,860300,14.957970586107,15.0152808182377,14.2456862724829,14.3275580326695,1050789.67160148,0.0,1.0
2004-11-10,19.53,19.61,18.93,19.43,1411900,15.9895547644592,16.0550521726086,15.4983242033391,15.9076830042725,1724526.25518323,0.0,1.0
2004-11-11,20.02,20.03,19.0915,19.49,915700,16.390726389374,16.3989135653926,15.6305470960406,15.9568060603845,1118456.47133032,0.0,1.0
2004-11-12,21.26,21.26,20.01,20.02,1514400,17.4059362156888,17.4059362156888,16.3825392133553,16.390726389374,1849722.04890537,0.0,1.0
2004-11-15,20.8,21.4,20.73,21.26,926700,17.0293261188301,17.5205566799502,16.9720158866994,17.4059362156888,1131892.11748587,0.0,1.0
2004-11-16,20.74,20.91,20.6,20.79,716600,16.9802030627181,17.1193850550354,16.8655825984567,17.0211389428114,875271.275914937,0.0,1.0
2004-11-17,21.15,21.61,20.87,20.87,1128500,17.3158772794835,17.6924873763422,17.0866363509608,17.0866363509608,1378375.15332125,0.0,1.0
2004-11-18,20.69,21.27,20.54,21.2,878700,16.9392671826247,17.4141233917075,16.8164595423447,17.3568131595768,1073263.84335258,0.0,1.0
2004-11-19,20.56,20.93,20.47,20.79,822100,16.832833894382,17.1357594070728,16.759149310214,17.0211389428114,1004131.33677041,0.0,1.0
2004-11-22,20.91,20.93,20.29,20.39,1074900,17.1193850550354,17.1357594070728,16.611780141878,16.6936519020647,1312906.91387241,0.0,1.0
2004-11-23,20.27,21.0,20.0,21.0,859700,16.5954057898407,17.1930696392035,16.3743520373366,17.1930696392035,1050056.81817481,0.0,1.0
2004-11-24,20.78,20.81,20.29,20.3,405200,17.0129517667927,17.0375132948488,16.611780141878,16.6199673178967,494920.347475208,0.0,1.0
2004-11-26,22.93,23.48,20.95,20.96,1642500,18.7731946108064,19.2234892918332,17.1521337591101,17.1603209351288,2006186.25549859,0.0,1.0
2004-11-29,22.31,23.2,22.05,23.17,1276500,18.265589697649,18.9942483633105,18.0527231211636,18.9696868352545,1559145.66523223,0.0,1.0
2004-11-30,22.0,22.45,21.83,22.32,888600,18.0117872410703,18.3802101619104,17.8726052487529,18.2737768736677,1085355.92489257,0.0,1.0
2004-12-01,21.76,22.01,21.38,22.01,969100,17.8152950166222,18.0199744170889,17.5041823279128,18.0199744170889,1183680.42630361,0.0,1.0
2004-12-02,20.35,21.71,20.08,21.7,1340700,16.66090319799,17.7743591365289,16.439849445486,17.7661719605102,1637560.98188551,0.0,1.0
2004-12-03,21.55,21.64,20.49,20.8,1391200,17.6433643202302,17.7170489043982,16.7755236622514,17.0293261188301,1699242.81196325,0.0,1.0
2004-12-06,21.82,22.02,20.969,21.55,1599800,17.8644180727343,18.0281615931076,17.1676893935456,17.6433643202302,1954031.51996751,0.0,1.0
2004-12-07,20.86,21.83,20.74,21.83,1430900,17.0784491749421,17.8726052487529,16.9802030627181,17.8726052487529,1747733.28036099,0.0,1.0
2004-12-08,20.94,21.08,20.56,20.84,1063100,17.1439465830914,17.2585670473528,16.832833894382,17.0620748229048,1298494.12981464,0.0,1.0
2004-12-09,20.8,21.1,20.52,21.05,769600,17.0293261188301,17.2749413993901,16.8000851903074,17.2340055192968,940006.661937115,0.0,1.0
2004-12-10,20.96,21.28,20.7,20.78,592600,17.1603209351288,17.4223105677262,16.9474543586434,17.0129517667927,723814.9010706,0.0,1.0
2004-12-13,21.77,21.94,21.0,21.0,635400,17.8234821926409,17.9626641849583,17.1930696392035,17.1930696392035,776091.778839454,0.0,1.0
2004-12-14,21.18,21.8,21.04,21.78,720300,17.3404388075395,17.8480437206969,17.2258183432781,17.8316693686596,879790.538712712,0.0,1.0
2004-12-15,22.26,22.26,21.25,21.25,1061800,18.2246538175557,18.2246538175557,17.3977490396702,17.3977490396702,1296906.28072353,0.0,1.0
2004-12-16,22.35,22.59,22.09,22.24,1184300,18.3474614578357,18.5444811781883,18.1340234274537,18.2571607526741,1442657.61565046,0.06,1.0
2004-12-17,22.09,22.41,21.78,22.35,648400,18.1340234274537,18.3967163879238,17.8795396219983,18.3474614578357,789849.867421904,0.0,1.0
2004-12-20,22.36,22.75,22.08,22.14,761200,18.3556706128504,18.6758276584233,18.125814272439,18.1750692025272,927257.432266428,0.0,1.0
2004-12-21,22.77,22.79,22.2,22.4,1194100,18.6922459684527,18.7086642784821,18.2243241326153,18.3885072329091,1454595.50692242,0.0,1.0
2004-12-22,22.3,22.82,22.21,22.82,589800,18.3064156827622,18.7332917435262,18.23253328763,18.7332917435262,718466.150224305,0.0,1.0
2004-12-23,22.35,22.52,22.22,22.28,365200,18.3474614578357,18.4870170930854,18.2407424426447,18.2899973727328,444869.172705859,0.0,1.0
2004-12-27,21.82,22.39,21.77,22.35,562000,17.912376242057,18.3802980778944,17.8713304669836,18.3474614578357,684601.519881417,0.0,1.0
2004-12-28,22.52,22.52,21.9,21.9,744100,18.4870170930854,18.4870170930854,17.9780494821746,17.9780494821746,906427.030149043,0.0,1.0
2004-12-29,22.14,22.55,22.02,22.52,481600,18.1750692025272,18.5116445581295,18.0765593423509,18.4870170930854,586662.085364571,0.0,1.0
2004-12-30,21.38,22.15,20.8915,22.14,908400,17.5511734214106,18.1832783575418,17.1501561989429,18.1750692025272,1106569.43177985,0.0,1.0
2004-12-31,21.67,21.92,21.3,21.4,458300,17.7892389168367,17.9944677922039,17.4855001812931,17.56759173144,558279.139789416,0.0,1.0
2005-01-03,20.44,21.91,20.32,21.71,978100,16.7795128500296,17.9862586371892,16.6810029898533,17.8220755368954,1191474.6380712,0.0,1.0
2005-01-04,19.81,21.02,19.63,20.44,915900,16.262336084104,17.2556438408817,16.1145712938396,16.7795128500296,1115705.57305941,0.0,1.0
2005-01-05,19.25,20.3,19.2,19.81,854500,15.8026234032813,16.6645846798239,15.7615776282078,16.262336084104,1040911.02978411,0.0,1.0
2005-01-06,19.35,19.77,19.1,19.25,630900,15.8847149534282,16.2294994640453,15.6794860780609,15.8026234032813,768532.204436273,0.0,1.0
2005-01-07,18.92,19.6,18.5,19.33,1045200,15.5317212877965,16.0899438287955,15.1869367771794,15.8682966433988,1273212.64871896,0.0,1.0
2005-01-10,19.15,19.54,18.92,19.05,771000,15.7205318531344,16.0406888987073,15.5317212877965,15.6384403029875,939195.323538382,0.0,1.0
2005-01-11,18.03,19.05,17.9,19.0,1188400,14.8011064914889,15.6384403029875,14.6943874762979,15.597394527914,1447652.03954996,0.0,1.0
2005-01-12,18.24,18.43,17.3,18.03,1188900,14.9734987467974,15.1294726920766,14.2018381754164,14.8011064914889,1448261.11563526,0.0,1.0
2005-01-13,18.62,18.95,18.15,18.25,1141800,15.2854466373557,15.5563487528405,14.8996163516652,14.9817079018121,1390886.14839965,0.0,1.0
2005-01-14,18.92,19.15,18.72,18.76,528800,15.5317212877965,15.7205318531344,15.3675381875026,15.4003748075614,644158.867817245,0.0,1.0
2005-01-18,21.05,21.2,19.42,20.0,2143300,17.2802713059258,17.4034086311461,15.942179038531,16.4183100293832,2610865.54726305,0.0,1.0
2005-01-19,21.1,21.48,20.8,21.0,1439400,17.3213170809992,17.6332649715575,17.0750424305585,17.2392255308523,1753408.23437244,0.0,1.0
2005-01-20,20.99,21.27,20.8,21.0,1600400,17.2310163758376,17.460872716249,17.0750424305585,17.2392255308523,1949530.73384025,0.0,1.0
2005-01-21,21.75,22.31,21.01,21.04,1363400,17.8549121569542,18.3146248377769,17.247434685867,17.2720621509111,1660828.66940627,0.0,1.0
2005-01-24,21.43,22.08,21.31,21.86,1185600,17.5922191964841,18.125814272439,17.4937093363078,17.9452128621158,1444241.21347225,0.0,1.0
2005-01-25,21.85,22.24,21.5,21.7,738400,17.9370037071011,18.2571607526741,17.6496832815869,17.8138663818807,899483.562776579,0.0,1.0
2005-01-26,22.0,22.11,21.31,21.95,920400,18.0601410323215,18.1504417374831,17.4937093363078,18.019095257248,1121187.25782714,0.0,1.0
2005-01-27,22.4,22.49,22.0,22.01,618400,18.3885072329091,18.4623896280414,18.0601410323215,18.0683501873362,753305.30230368,0.0,1.0
2005-01-28,22.24,22.56,21.41,22.4,861500,18.2571607526741,18.5198537131442,17.5758008864547,18.3885072329091,1049438.09497836,0.0,1.0
2005-01-31,24.0,24.35,21.35,21.9,3142100,19.7019720352598,19.989292460774,17.5265459563665,17.9780494821746,3827555.93526583,0.0,1.0
2005-02-01,23.08,23.98,22.95,23.94,1720900,18.9467297739082,19.6855537252304,18.8400107587172,19.6527171051716,2096318.07039844,0.0,1.0
2005-02-02,23.52,23.6,22.8,23.09,1956200,19.3079325945546,19.3736058346721,18.7168734334968,18.9549389289229,2382949.27614239,0.0,1.0
2005-02-03,23.15,23.5,22.62,23.45,1608300,19.004193859011,19.2915142845252,18.5691086432324,19.2504685094518,1959154.13598804,0.0,1.0
2005-02-04,23.13,23.78,22.82,23.2,1043600,18.9877755489816,19.5213706249366,18.7332917435262,19.0452396340845,1271263.60524599,0.0,1.0
2005-02-07,23.4,23.9,23.1,23.13,791700,19.2094227343783,19.6198804851129,18.9631480839376,18.9877755489816,964411.073469958,0.0,1.0
2005-02-08,23.84,23.88,23.35,23.37,977700,19.5706255550247,19.6034621750835,19.1683769593048,19.1847952693342,1190987.37720296,0.0,1.0
2005-02-09,22.56,24.2,22.5,23.95,1113500,18.5198537131442,19.8661551355536,18.4705987830561,19.6609262601863,1356412.44197145,0.0,1.0
2005-02-10,22.85,23.27,22.44,22.55,1163800,18.7579192085703,19.1027037191873,18.4213438529679,18.5116445581295,1417685.49615301,0.0,1.0
2005-02-11,23.14,23.5,22.74,22.97,1842400,18.9959847039963,19.2915142845252,18.6676185034087,18.8564290687466,2244323.55912726,0.0,1.0
2005-02-14,22.85,23.4,22.67,23.35,1206000,18.7579192085703,19.2094227343783,18.6101544183058,19.1683769593048,1469091.51775264,0.0,1.0
2005-02-15,22.61,23.02,22.39,22.91,969900,18.5608994882177,18.89747484382,18.3802980778944,18.8071741386584,1181485.79027221,0.0,1.0
2005-02-16,23.55,23.65,22.56,22.61,2458000,19.3325600595987,19.4146516097456,18.5198537131442,18.5608994882177,2994218.03535323,0.0,1.0
2005-02-17,22.73,23.84,22.66,23.8,1390500,18.659409348394,19.5706255550247,18.6019452632911,19.537788934966,1693840.59322973,0.0,1.0
2005-02-18,23.41,23.52,22.8,22.9,1247300,19.217631889393,19.3079325945546,18.7168734334968,18.7989649836437,1519401.20239874,0.0,1.0
2005-02-22,22.36,23.66,22.28,23.32,978000,18.3556706128504,19.4228607647603,18.2899973727328,19.1437494942608,1191352.82285413,0.0,1.0
2005-02-23,22.47,23.0,22.39,22.41,903500,18.445971318012,18.8810565337906,18.3802980778944,18.3967163879238,1100600.48614388,0.0,1.0
2005-02-24,23.31,23.32,22.47,22.47,854500,19.1355403392461,19.1437494942608,18.445971318012,18.445971318012,1040911.02978411,0.0,1.0
2005-02-25,25.46,26.15,23.23,23.45,3199600,20.9005086674048,21.4669403634185,19.0698670991285,19.2504685094518,3897599.68507575,0.0,1.0
2005-02-28,24.61,25.91,24.35,25.49,1452400,20.202730491156,21.2699206430659,19.989292460774,20.9251361324488,1769244.21259033,0.0,1.0
2005-03-01,24.45,25.48,24.21,24.78,1205300,20.0713840109209,20.9169269774341,19.8743642905683,20.3422861264057,1468238.81123322,0.0,1.0
2005-03-02,24.98,25.39,24.15,24.46,1686000,20.5064692266996,20.8430445823019,19.8251093604802,20.0795931659356,2053804.55964424,0.0,1.0
2005-03-03,24.89,25.41,24.51,25.25,999200,20.4325868315673,20.8594628923313,20.1206389410091,20.7281164120962,1217177.64887102,0.0,1.0
2005-03-04,26.05,26.35,25.24,25.24,1797100,21.3848488132716,21.6311234637123,20.7199072570815,20.7199072570815,2189141.26579874,0.0,1.0
2005-03-07,25.06,26.23,25.0,26.05,1059700,20.5721424668171,21.532613603536,20.5228875367289,21.3848488132716,1290875.85519277,0.0,1.0
2005-03-08,24.05,24.95,23.5,24.9,2251400,19.7430178103332,20.4818417616555,19.2915142845252,20.440795986582,2742547.79690574,0.0,1.0
2005-03-09,23.17,24.52,23.11,23.85,979300,19.0206121690404,20.1288480960238,18.9713572389522,19.5788347100394,1192936.42067593,0.0,1.0
2005-03-10,22.75,23.6,22.39,23.18,1426900,18.6758276584233,19.3736058346721,18.3802980778944,19.0288213240551,1738181.33223985,0.0,1.0
2005-03-11,23.39,24.31,23.32,23.33,1123600,19.2012135793636,19.9564558407152,19.1437494942608,19.1519586492755,1368715.77889459,0.0,1.0
2005-03-14,22.52,23.44,22.1,23.39,1468300,18.4870170930854,19.2422593544371,18.1422325824684,19.2012135793636,1788612.832103,0.0,1.0
2005-03-15,22.98,23.64,22.6,22.67,1730500,18.8646382237613,19.4064424547309,18.552690333203,18.6101544183058,2108012.33123627,0.0,1.0
2005-03-16,21.85,23.01,21.5,22.88,1926700,17.9370037071011,18.8892656888053,17.6496832815869,18.7825466736143,2347013.78710947,0.0,1.0
2005-03-17,22.51,22.71,21.45,21.84,1196000,18.5280628681589,18.6926835955526,17.6555730129724,17.9765834313901,1453036.95219354,0.06,1.0
2005-03-18,22.59,22.85,22.07,22.71,1756300,18.5939111591164,18.8079181047282,18.1658972678928,18.6926835955526,2133753.17653639,0.0,1.0
2005-03-21,22.98,23.15,22.5,22.59,1469100,18.914921577534,19.0548491958187,18.5198318317892,18.5939111591164,1784829.9217956,0.0,1.0
2005-03-22,23.93,24.62,23.05,23.1,2655200,19.696870032654,20.2648115421622,18.9725388321218,19.0136940139703,3225839.22697685,0.0,1.0
2005-03-23,23.82,24.1,23.06,23.93,2639100,19.6063286325875,19.8367976509387,18.9807698684915,19.696870032654,3206279.11415885,0.0,1.0
2005-03-24,23.88,24.88,23.84,23.9,1395500,19.6557148508056,20.478818487774,19.6227907053269,19.672176923545,1695412.26319908,0.0,1.0
2005-03-28,24.05,24.14,23.71,23.9,1523600,19.7956424690902,19.8697217964174,19.515787232521,19.672176923545,1851042.72605526,0.0,1.0
2005-03-29,22.41,24.34,22.26,23.65,2001900,18.445752504462,20.0343425238111,18.3222869589168,19.4664010143029,2432136.01554872,0.0,1.0
2005-03-30,23.38,23.38,22.41,22.41,1431900,19.2441630323214,19.2441630323214,18.445752504462,18.445752504462,1739635.12696149,0.0,1.0
2005-03-31,24.11,24.37,23.6,23.65,1374000,19.8450286873083,20.0590356329201,19.4252458324545,19.4664010143029,1669291.6156471,0.0,1.0
2005-04-01,24.83,24.9,24.0,24.21,2061500,20.4376633059256,20.4952805605134,19.7544872872418,19.9273390510052,2504544.88039046,0.0,1.0
2005-04-04,24.84,24.84,24.25,24.83,1306400,20.4458943422953,20.4458943422953,19.9602631964839,20.4376633059256,1587163.44008833,0.0,1.0
2005-04-05,24.83,25.2,24.66,24.91,1034500,20.4376633059256,20.7422116516039,20.297735687641,20.5035115968831,1256828.36709383,0.0,1.0
2005-04-06,25.04,25.07,24.44,24.83,1304900,20.610515069689,20.635208178798,20.1166528875079,20.4376633059256,1585341.06932889,0.0,1.0
2005-04-07,25.56,25.62,24.83,25.04,1532800,21.0385289609125,21.0879151791306,20.4376633059256,20.610515069689,1862219.93337982,0.0,1.0
2005-04-08,25.41,25.65,25.1,25.57,1938400,20.9150634153673,21.1126082882397,20.6599012879071,21.0467599972822,2354988.98673241,0.0,1.0
2005-04-11,25.24,25.59,24.9,25.41,1281700,20.7751357970826,21.0632220700216,20.4952805605134,20.9150634153673,1557155.06824956,0.0,1.0
2005-04-12,25.53,25.58,24.6,25.24,1267500,21.0138358518035,21.0549910336519,20.2483494694229,20.7751357970826,1539903.29172685,0.0,1.0
2005-04-13,24.51,25.56,24.1,25.55,1733600,20.1742701420957,21.0385289609125,19.8367976509387,21.0302979245429,2106174.63237687,0.0,1.0
2005-04-14,21.98,24.41,21.62,24.4,4575800,18.0918179405656,20.0919597783989,17.795500631257,20.0837287420292,5559202.74736391,0.0,1.0
2005-04-15,21.11,22.32,20.91,22.18,2184000,17.3757177764031,18.3716731771349,17.2110970490094,18.2564386679593,2653371.82574474,0.0,1.0
2005-04-18,22.25,22.5,20.62,21.1,2330500,18.3140559225471,18.5198318317892,16.9723969942886,17.3674867400334,2831356.70325005,0.0,1.0
2005-04-19,23.27,23.54,22.55,22.58,1978000,19.1536216322549,19.3758596142364,18.5609870136376,18.5856801227467,2403099.57478163,0.0,1.0
2005-04-20,22.99,23.63,22.87,23.6,1957700,18.9231526139037,19.4499389415635,18.8243801774675,19.4252458324545,2378436.82383721,0.0,1.0
2005-04-21,23.98,24.47,22.99,24.25,3382100,19.7380252145025,20.141345996617,18.9231526139037,19.9602631964839,4108960.09700149,0.0,1.0
2005-04-22,24.31,24.79,23.97,24.5,2338600,20.009649414702,20.4047391604469,19.7297941781328,20.166039105726,2841197.50535103,0.0,1.0
2005-04-25,25.55,25.77,24.58,24.68,2280100,21.0302979245429,21.2113807246759,20.2318873966835,20.3141977603803,2770125.04573286,0.0,1.0
2005-04-26,24.57,26.4,24.57,25.75,2651000,20.2236563603138,21.729936015966,20.2236563603138,21.1949186519365,3220736.58885041,0.0,1.0
2005-04-27,23.23,24.58,22.96,24.58,3025200,19.1206974867761,20.2318873966835,18.8984595047947,20.2318873966835,3675357.34763873,0.0,1.0
2005-04-28,22.2,23.6,22.04,23.6,3048500,18.2729007406987,19.4252458324545,18.1412041587837,19.4252458324545,3703664.84010202,0.0,1.0
2005-04-29,22.4,22.95,21.63,22.54,2906600,18.4375214680924,18.890228468425,17.8037316676267,18.5527559772679,3531268.56625899,0.0,1.0
2005-05-02,22.65,22.7,22.08,22.45,1020500,18.6432973773345,18.6844525591829,18.1741283042625,18.4786766499408,1239819.57333906,0.0,1.0
2005-05-03,23.17,23.42,22.7,22.98,1722700,19.071311268558,19.2770871778001,18.6844525591829,18.914921577534,2092932.07152494,0.0,1.0
2005-05-04,23.64,23.74,23.0,23.26,1400700,19.4581699779332,19.54048034163,18.9313836502734,19.1453905958852,1701729.81516513,0.0,1.0
2005-05-05,23.04,24.01,22.72,23.58,1979600,18.9643077957521,19.7627183236115,18.7009146319223,19.4087837597151,2405043.43692504,0.0,1.0
2005-05-06,23.35,23.86,23.28,23.45,1598500,19.2194699232124,19.6392527780662,19.1618526686246,19.3017802869092,1942039.77264329,0.0,1.0
2005-05-09,23.84,23.86,23.12,23.41,1092400,19.6227907053269,19.6392527780662,19.0301560867096,19.2688561414305,1327171.87840822,0.0,1.0
2005-05-10,22.6,23.68,22.34,23.57,1698300,18.602142195486,19.4910941234119,18.3881352498743,19.4005527233454,2063288.17383805,0.0,1.0
2005-05-11,22.73,22.98,22.01,22.7,1097600,18.7091456682919,18.914921577534,18.1165110496747,18.6844525591829,1333489.43037428,0.0,1.0
2005-05-12,20.93,22.72,20.65,22.61,2774700,17.2275591217488,18.7009146319223,16.9970901033976,18.6103732318557,3371021.43081223,0.0,1.0
2005-05-13,19.52,21.16,19.37,20.87,3483400,16.0669829936233,17.4168729582515,15.9435174480781,17.1781729035307,4232030.8689557,0.0,1.0
2005-05-16,19.59,19.99,19.23,19.73,2448400,16.1246002482111,16.4538417029985,15.8282829389025,16.2398347573867,2974595.04494204,0.0,1.0
2005-05-17,19.94,20.06,19.21,19.6,1998900,16.4126865211501,16.5114589575863,15.8118208661631,16.1328312845808,2428491.27402983,0.0,1.0
2005-05-18,21.23,21.5,20.27,20.28,2184100,17.4744902128393,17.6967281948208,16.6843107213497,16.6925417577193,2653493.3171287,0.0,1.0
2005-05-19,21.2,22.48,20.94,22.45,2634400,17.4497971037303,18.5033697590498,17.2357901581185,18.4786766499408,3200569.0191126,0.0,1.0
2005-05-20,21.4,21.52,20.95,21.4,1576600,17.614417831124,17.7131902675602,17.2440211944882,17.614417831124,1915433.15955547,0.0,1.0
2005-05-23,21.57,21.8,21.32,21.44,1377700,17.7543454494086,17.9436592859113,17.5485695401665,17.6473419766027,1673786.79685372,0.0,1.0
2005-05-24,21.62,21.67,21.24,21.56,1102900,17.795500631257,17.8366558131054,17.482721249209,17.7461144130389,1339928.4737243,0.0,1.0
2005-05-25,20.63,21.22,20.55,20.68,1629200,16.9806280306583,17.4662591764696,16.9147797397008,17.0217832125067,1979337.62751983,0.0,1.0
2005-05-26,21.06,21.26,20.67,20.7,1809000,17.3345625945547,17.4991833219484,17.013552176137,17.0382452852461,2197779.13588472,0.0,1.0
2005-05-27,21.22,21.5,21.12,21.35,1803900,17.4662591764696,17.6967281948208,17.3839488127728,17.5732626492755,2191583.07530263,0.0,1.0
2005-05-31,21.26,21.39,20.69,21.22,1420900,17.4991833219484,17.6061867947543,17.0300142488764,17.4662591764696,1726271.07472559,0.0,1.0
2005-06-01,21.26,21.26,21.26,21.26,1644500,17.4991833219484,17.4991833219484,17.4991833219484,17.4991833219484,1997925.80926612,0.0,1.0
2005-06-02,21.54,22.03,21.0,21.5,1369600,17.7296523402995,18.1329731224141,17.2851763763366,17.6967281948208,1663945.99475275,0.0,1.0
2005-06-03,21.61,22.31,21.52,21.7,1384700,17.7872695948873,18.3634421407652,17.7131902675602,17.8613489222145,1682291.19373111,0.0,1.0
2005-06-06,21.43,21.91,21.34,21.7,1361100,17.639110940233,18.0342006859778,17.5650316129059,17.8613489222145,1653619.22711592,0.0,1.0
2005-06-07,22.15,22.46,21.8,22.05,1979600,18.2317455588503,18.4869076863105,17.9436592859113,18.1494351951534,2405043.43692503,0.0,1.0
2005-06-08,21.8,22.49,21.76,22.37,1322300,17.9436592859113,18.5116007954195,17.9107351404326,18.4128283589833,1606480.5701384,0.0,1.0
2005-06-09,21.46,21.8,21.32,21.75,1672500,17.6638040493421,17.9436592859113,17.5485695401665,17.9025041040629,2031943.39677567,0.0,1.0
2005-06-10,22.05,22.14,21.5,21.5,1131900,18.1494351951534,18.2235145224806,17.6967281948208,17.6967281948208,1375160.97507348,0.0,1.0
2005-06-13,22.09,22.64,21.62,21.79,1113900,18.1823593406322,18.6350663409648,17.795500631257,17.9354282495416,1353292.52596019,0.0,1.0
2005-06-14,22.03,22.2,21.78,22.02,881200,18.1329731224141,18.2729007406987,17.927197213172,18.1247420860444,1070582.07547905,0.0,1.0
2005-06-15,22.65,22.71,22.08,22.08,1919600,18.6432973773345,18.6926835955526,18.1741283042625,18.1741283042625,2332148.60654743,0.0,1.0
2005-06-16,23.05,23.21,22.65,22.7,1752400,19.0219250503399,19.1539644433141,18.6918265679045,18.733088878209,2123487.4963025,0.06,1.0
2005-06-17,23.26,23.74,23.25,23.4,2408300,19.1952267536185,19.591344932541,19.1869742915576,19.3107612224709,2918280.607935,0.0,1.0
2005-06-20,22.99,23.25,22.9,23.1,1932600,18.9724102779746,19.1869742915576,18.8981381194267,19.0631873606444,2341846.57347307,0.0,1.0
2005-06-21,22.76,23.06,22.53,22.8,1353300,18.7826036505743,19.0301775124008,18.5927970231739,18.8156134988178,1639874.24603182,0.0,1.0
2005-06-22,22.4,23.1,22.27,23.0,1089400,18.4855150163824,19.0631873606444,18.3782330095909,18.9806627400355,1320090.89161832,0.0,1.0
2005-06-23,21.92,22.39,21.67,22.38,1826300,18.0893968374599,18.4772625543215,17.8830852859378,18.4690100922606,2213036.52961496,0.0,1.0
2005-06-24,21.4,22.17,21.11,21.91,4444700,17.6602688102939,18.2957083889821,17.4209474105282,18.081144375399,5385907.82630432,0.0,1.0
2005-06-27,21.15,21.66,21.13,21.45,1322700,17.4539572587718,17.8748328238769,17.43745233465,17.7015311205983,1602794.4027387,0.0,1.0
2005-06-28,21.97,21.98,21.37,21.37,1308000,18.1306591477644,18.1389116098252,17.6355114241113,17.6355114241113,1584981.53684299,0.0,1.0
2005-06-29,21.97,22.13,21.62,22.0,980300,18.1306591477644,18.2626985407385,17.8418229756334,18.155416533947,1187887.92092292,0.0,1.0
2005-06-30,22.06,22.35,21.9,21.98,1557200,18.2049313063123,18.444252706078,18.0728919133382,18.1389116098252,1886952.02536079,0.0,1.0
2005-07-01,22.11,22.35,21.84,22.1,868300,18.2461936166167,18.444252706078,18.0233771409728,18.2379411545559,1052170.84743178,0.0,1.0
2005-07-05,22.0,22.15,21.58,22.08,1284800,18.155416533947,18.2792034648603,17.8088131273898,18.2214362304341,1556868.71447697,0.0,1.0
2005-07-06,22.46,22.9,21.9,22.12,1082100,18.5350297887477,18.8981381194267,18.0728919133382,18.2544460786776,1311245.0466497,0.0,1.0
2005-07-07,22.67,22.74,21.93,22.0,1641700,18.7083314920263,18.7660987264525,18.0976492995208,18.155416533947,1989345.71027151,0.0,1.0
2005-07-08,23.81,24.03,23.0,23.0,2805700,19.6491121669672,19.8306663323067,18.9806627400355,18.9806627400355,3399833.86691161,0.0,1.0
2005-07-11,24.25,24.64,24.02,24.24,1242900,20.0122204976461,20.3340665180206,19.8224138702458,20.0039680355852,1506095.98787627,0.0,1.0
2005-07-12,24.43,24.64,23.65,24.25,1098700,20.1607648147421,20.3340665180206,19.517072773993,20.0122204976461,1331360.25575642,0.0,1.0
2005-07-13,24.26,24.62,24.06,24.42,787600,20.020472959707,20.3175615938989,19.8554237184893,20.1525123526812,954381.848943075,0.0,1.0
2005-07-14,23.92,24.8,23.92,24.61,1533300,19.7398892496369,20.4661059109948,19.7398892496369,20.309309131838,1857990.97128545,0.0,1.0
2005-07-15,25.3,25.48,24.68,24.75,1970700,20.8787290140391,21.027273331135,20.3670763662642,20.4248436006904,2388014.61365174,0.0,1.0
2005-07-18,25.2,25.73,25.0,25.07,900800,20.7962043934302,21.2335848826571,20.6311551522125,20.6889223866387,1091553.03393591,0.0,1.0
2005-07-19,26.4,26.51,25.65,26.5,2202400,21.7864998407364,21.8772769234061,21.16756518617,21.8690244613453,2668779.30943655,0.0,1.0
2005-07-20,27.45,27.5,26.6,26.64,2736500,22.6530083571293,22.6942706674338,21.9515490819541,21.9845589301977,3315980.10364744,0.0,1.0
2005-07-21,27.65,28.1,27.39,27.5,3151900,22.818057598347,23.1894183910869,22.603493584764,22.6942706674338,3819345.03514941,0.0,1.0
2005-07-22,28.28,28.3,27.52,27.65,1832100,23.3379627081828,23.3544676323046,22.7107755915555,22.818057598347,2220064.73520646,0.0,1.0
2005-07-25,28.1,28.74,27.77,28.74,2046400,23.1894183910869,23.7175759629835,22.9170871430777,23.7175759629835,2479744.81421674,0.0,1.0
2005-07-26,28.76,28.9,27.69,28.3,1630800,23.7340808871053,23.8496153559577,22.8510674465906,23.3544676323046,1976137.53079782,0.0,1.0
2005-07-27,28.08,29.5,27.56,29.5,3686900,23.1729134669651,24.3447630796108,22.7437854397991,24.3447630796108,4467636.41298656,0.0,1.0
2005-07-28,28.7,28.75,28.13,28.3,1811700,23.68456611474,23.7258284250444,23.2141757772695,23.3544676323046,2195344.83967771,0.0,1.0
2005-07-29,29.07,29.49,28.7,28.79,2248400,23.9899072109927,24.3365106175499,23.68456611474,23.7588382732879,2724520.2503347,0.0,1.0
2005-08-01,28.99,29.16,28.45,29.12,1894700,23.9238875145056,24.0641793695407,23.4782545632178,24.0311695212971,2295920.88521133,0.0,1.0
2005-08-02,29.77,29.95,29.16,29.25,2095800,24.5675795552547,24.7161238723506,24.0641793695407,24.1384515280886,2539605.73770301,0.0,1.0
2005-08-03,29.92,30.0,29.6,29.8,1247300,24.6913664861679,24.757386182655,24.4272877002196,24.5923369414373,1511427.73004913,0.0,1.0
2005-08-04,29.38,29.83,29.25,29.83,1407900,24.2457335348801,24.61709432762,24.1384515280886,24.61709432762,1706036.31935876,0.0,1.0
2005-08-05,29.11,29.51,28.55,29.1,1629200,24.0229170592362,24.3530155416716,23.5607791838267,24.0146645971754,1974198.71546224,0.0,1.0
2005-08-08,29.75,29.96,29.35,29.4,1582500,24.5510746311329,24.7243763344115,24.2209761486975,24.2622384590019,1917609.54285477,0.0,1.0
2005-08-09,29.75,30.1,29.45,29.88,1262400,24.5510746311329,24.8399108032639,24.3035007693063,24.6583566379244,1529725.29977874,0.0,1.0
2005-08-10,30.0,30.63,29.82,29.85,2358200,24.757386182655,25.2772912924908,24.6088418655591,24.6335992517417,2857571.45273941,0.0,1.0
2005-08-11,30.25,30.6,29.72,30.0,1034100,24.9636977341771,25.2525339063081,24.5263172449502,24.757386182655,1253080.58658206,0.0,1.0
2005-08-12,30.2,30.66,29.58,30.5,1108700,24.9224354238727,25.3020486786734,24.4107827760978,25.1700092856993,1343477.85160384,0.0,1.0
2005-08-15,30.27,30.48,30.05,30.21,753700,24.9802026582989,25.1535043615775,24.7986484929594,24.9306878859336,913303.199020308,0.0,1.0
2005-08-16,29.81,30.3,29.75,30.09,1246100,24.6005894034982,25.0049600444816,24.5510746311329,24.831658341203,1509973.61854744,0.0,1.0
2005-08-17,29.71,29.8,29.27,29.7,1030100,24.5180647828893,24.5923369414373,24.1549564522104,24.5098123208285,1248233.5482431,0.0,1.0
2005-08-18,29.43,29.8,29.3,29.65,1504300,24.2869958451846,24.5923369414373,24.1797138383931,24.468550010524,1822849.94332791,0.0,1.0
2005-08-19,28.99,29.84,28.9,29.57,1516200,23.9238875145056,24.6253467896809,23.8496153559577,24.402530314037,1837269.88238635,0.0,1.0
2005-08-22,28.95,29.45,28.91,29.19,1726000,23.8908776662621,24.3035007693063,23.8578678180185,24.0889367557233,2091497.04326529,0.0,1.0
2005-08-23,27.8,28.91,27.76,28.87,1583300,22.9418445292603,23.8578678180185,22.9088346810168,23.824857969775,1918578.95052256,0.0,1.0
2005-08-24,27.24,28.0,26.85,27.62,1675300,22.4797066538507,23.106893770478,22.1578606334762,22.7933002121644,2030060.83231886,0.0,1.0
2005-08-25,27.25,27.5,27.07,27.3,1123700,22.4879591159116,22.6942706674338,22.3394147988157,22.5292214262161,1361654.24537498,0.0,1.0
2005-08-26,26.58,27.54,26.43,27.5,1768600,21.9350441578323,22.7272805156773,21.8112572269191,22.6942706674338,2143118.00157532,0.0,1.0
2005-08-29,27.73,27.98,26.44,26.58,1599900,22.8840772948341,23.0903888463562,21.81950968898,21.9350441578323,1938694.15962929,0.0,1.0
2005-08-30,27.12,27.62,27.0,27.45,770700,22.3806771091201,22.7933002121644,22.2816475643895,22.6530083571293,933903.11196093,0.0,1.0
2005-08-31,27.62,27.62,26.73,27.02,1202100,22.7933002121644,22.7933002121644,22.0588310887456,22.2981524885113,1456656.19681878,0.0,1.0
2005-09-01,28.21,28.77,27.5,27.56,1945100,23.2801954737566,23.7423333491662,22.6942706674338,22.7437854397991,2356993.56828234,0.0,1.0
2005-09-02,28.16,28.5,27.91,28.25,856500,23.2389331634522,23.5195168735223,23.03262161193,23.3132053220001,1037872.08433182,0.0,1.0
2005-09-06,28.29,28.41,28.04,28.22,1104100,23.3462151702437,23.4452447149743,23.1399036187216,23.2884479358175,1337903.75751403,0.0,1.0
2005-09-07,28.89,28.96,28.39,28.51,1134800,23.8413628938968,23.899130128323,23.4287397908525,23.5277693355831,1375104.77676562,0.0,1.0
2005-09-08,28.72,29.0,28.5,28.8,672100,23.7010710388617,23.9321399765665,23.5195168735223,23.7670907353488,814423.616905334,0.0,1.0
2005-09-09,29.41,29.65,28.8,28.9,853600,24.2704909210628,24.468550010524,23.7670907353488,23.8496153559577,1034357.98153607,0.0,1.0
2005-09-12,28.9,29.4,28.72,29.32,1080900,23.8496153559577,24.2622384590019,23.7010710388617,24.1962187625148,1309790.935148,0.0,1.0
2005-09-13,28.61,28.85,28.07,28.76,502900,23.610293956192,23.8083530456532,23.1646610049042,23.7340808871053,609393.895166927,0.0,1.0
2005-09-14,28.8,29.35,28.35,28.69,743800,23.7670907353488,24.2209761486975,23.395729942609,23.6763136526791,901306.77913136,0.0,1.0
2005-09-15,28.68,29.11,28.6,28.78,560500,23.7175759629835,24.0731742078957,23.6514181499766,23.8002732292422,677773.311450074,0.06,1.0
2005-09-16,29.02,29.27,28.92,28.92,1079600,23.9987466682629,24.2054898339096,23.9160494020043,23.9160494020043,1305484.50854862,0.0,1.0
2005-09-19,28.95,29.36,28.66,28.93,555700,23.9408585818819,24.2799173735424,23.7010365097318,23.9243191286301,671969.008336852,0.0,1.0
2005-09-20,28.41,29.1,28.24,28.95,1403200,23.4942933440851,24.0649044812699,23.3537079914454,23.9408585818819,1696791.27676493,0.0,1.0
2005-09-21,29.26,29.79,28.54,28.54,1618600,24.1972201072837,24.6355156184546,23.6017997902214,23.6017997902214,1957259.37897072,0.0,1.0
2005-09-22,29.23,29.85,29.12,29.3,1508600,24.1724109274061,24.6851339782098,24.0814439345216,24.2302990137872,1824244.09929274,0.0,1.0
2005-09-23,29.45,29.59,28.78,29.13,794200,24.3543449131752,24.4701210859373,23.8002732292422,24.0897136611475,960370.319275019,0.0,1.0
2005-09-26,30.69,31.38,29.89,29.89,1712200,25.3797910147826,25.9504021519673,24.7182128847133,24.7182128847133,2070443.28967853,0.0,1.0
2005-09-27,30.57,30.7,30.11,30.5,883000,25.2805542952722,25.3880607414084,24.9001468704823,25.2226662088911,1067749.92686961,0.0,1.0
2005-09-28,30.42,31.29,30.39,30.55,1388800,25.1565083958842,25.8759746123345,25.1316992160066,25.2640148420204,1679378.36742527,0.0,1.0
2005-09-29,30.86,31.0,30.22,30.47,1087600,25.5203763674223,25.6361525401844,24.9911138633669,25.1978570290135,1315158.34707065,0.0,1.0
2005-09-30,30.98,31.2,30.82,30.84,864300,25.6196130869327,25.8015470727017,25.4872974609188,25.5038369141705,1045137.32932435,0.0,1.0
2005-10-03,30.54,31.19,30.43,30.88,801900,25.2557451153946,25.7932773460759,25.16477812251,25.536915820674,969681.388852477,0.0,1.0
2005-10-04,30.11,31.04,30.0,30.87,802000,24.9001468704823,25.6692314466879,24.8091798775978,25.5286460940481,969802.311834005,0.0,1.0
2005-10-05,27.76,30.0,27.58,30.0,2455700,22.9567611134038,24.8091798775978,22.8079060341382,24.8091798775978,2969505.65732016,0.0,1.0
2005-10-06,27.12,28.04,26.76,27.62,1744900,22.4274986093484,23.1883134589281,22.1297884508172,22.8409849406417,2109985.10463735,0.0,1.0
2005-10-07,27.45,27.83,27.28,27.49,1072600,22.700399588002,23.0146491997849,22.5598142353623,22.7334784945055,1297019.89984184,0.0,1.0
2005-10-10,26.6,27.69,26.51,27.63,1044900,21.9974728248034,22.8988730270228,21.9230452851706,22.8492546672676,1263524.23395929,0.0,1.0
2005-10-11,27.02,27.28,26.82,27.01,1322500,22.3448013430898,22.5598142353623,22.1794068105724,22.3365316164639,1599206.4306739,0.0,1.0
2005-10-12,27.45,28.6,27.36,28.14,4047400,22.700399588002,23.6514181499766,22.6259720483692,23.2710107251867,4894236.75426053,0.0,1.0
2005-10-13,26.81,27.8,26.21,27.45,1664300,22.1711370839466,22.9898400199073,21.6749534863946,22.700399588002,2012521.18152784,0.0,1.0
2005-10-14,27.79,27.85,26.6,27.03,1420800,22.9815702932814,23.0311886530366,21.9974728248034,22.3530710697156,1718073.72151341,0.0,1.0
2005-10-17,28.06,28.21,27.59,27.9,810400,23.2048529121798,23.3288988115678,22.8161757607641,23.072537286166,979959.842282141,0.0,1.0
2005-10-18,27.36,28.31,27.17,28.29,656500,22.6259720483692,23.4115960778265,22.4688472424777,23.3950566245747,793859.373714493,0.0,1.0
2005-10-19,27.26,27.35,26.115,26.98,1655100,22.5432747821105,22.6177023217433,21.5963910834489,22.3117224365863,2001396.26722751,0.0,1.0
2005-10-20,27.05,28.28,26.93,27.75,1353700,22.3696105229674,23.3867868979489,22.270373803457,22.948491386778,1636934.40090984,0.0,1.0
2005-10-21,27.38,27.41,26.44,27.25,1108100,22.6425115016209,22.6673206814985,21.8651571987895,22.5350050554847,1339947.55828337,0.0,1.0
2005-10-24,28.43,28.58,27.38,27.38,750500,23.5108327973368,23.6348786967248,22.6425115016209,22.6425115016209,907526.976348406,0.0,1.0
2005-10-25,29.15,29.45,28.5,28.5,1233100,24.1062531143992,24.3543449131752,23.5687208837179,23.5687208837179,1491101.28519016,0.0,1.0
2005-10-26,28.32,29.8,28.31,29.1,1420300,23.4198658044523,24.6437853450805,23.4115960778265,24.0649044812699,1717469.10660578,0.0,1.0
2005-10-27,27.49,28.2813,27.09,28.25,852900,22.7334784945055,23.3878619624102,22.4026894294708,23.3619777180713,1031352.10943045,0.0,1.0
2005-10-28,27.45,27.88,26.85,27.52,1311100,22.700399588002,23.0559978329142,22.20421599045,22.7582876743831,1585421.21078,0.0,1.0
2005-10-31,28.71,28.72,27.4,27.58,1484500,23.7423851428611,23.750654869487,22.6590509548727,22.8079060341382,1795101.66074511,0.0,1.0
2005-11-01,28.6,29.19,28.54,28.64,792100,23.6514181499766,24.1393320209027,23.6017997902214,23.68449705648,957830.936662985,0.0,1.0
2005-11-02,28.94,29.36,28.45,28.45,950500,23.932588855256,24.2799173735424,23.5273722505886,23.5273722505886,1149372.93939928,0.0,1.0
2005-11-03,28.96,29.39,28.75,29.14,1044100,23.9491283085077,24.30472655342,23.7754640493646,24.0979833877733,1262556.85010709,0.0,1.0
2005-11-04,28.34,28.92,27.8,28.88,904800,23.4364052577041,23.9160494020043,22.9898400199073,23.8829704955008,1094111.13684215,0.0,1.0
2005-11-07,28.85,29.09,28.25,28.71,1157900,23.8581613156232,24.056634754644,23.3619777180713,23.7423851428611,1400167.20308304,0.0,1.0
2005-11-08,29.26,29.28,28.32,28.66,939500,24.1972201072837,24.2137595605355,23.4198658044523,23.7010365097318,1136071.41143148,0.0,1.0
2005-11-09,29.43,29.91,28.97,29.2,840100,24.3378054599234,24.734752337965,23.9573980351336,24.1476017475285,1015873.9677952,0.0,1.0
2005-11-10,29.03,29.69,28.49,29.49,958100,24.0070163948888,24.552818352196,23.560451157092,24.3874238196786,1158563.08599521,0.0,1.0
2005-11-11,30.38,30.49,29.21,29.21,1161300,25.1234294893807,25.2143964822652,24.1558714741544,24.1558714741544,1404278.5844549,0.0,1.0
2005-11-14,29.98,30.7,29.81,30.52,982900,24.7926404243461,25.3880607414084,24.6520550717064,25.2392056621428,1188551.98541352,0.0,1.0
2005-11-15,30.75,30.88,29.74,29.77,1798000,25.4294093745377,25.536915820674,24.5941669853253,24.6189761652029,2174195.20782736,0.0,1.0
2005-11-16,30.69,31.21,30.48,30.99,977700,25.3797910147826,25.8098167993276,25.2061267556394,25.6278828135585,1182263.99037419,0.0,1.0
2005-11-17,30.76,31.02,30.51,30.71,1738900,25.4376791011636,25.6526919934361,25.230935935517,25.3963304680343,2102729.72574582,0.0,1.0
2005-11-18,30.87,31.05,30.54,31.0,1283600,25.5286460940481,25.6775011733137,25.2557451153946,25.6361525401844,1552167.39086051,0.0,1.0
2005-11-21,31.83,32.03,30.27,30.75,1287500,26.3225398501313,26.4879343826486,25.0324624964962,25.4294093745377,1556883.38714,0.0,1.0
2005-11-22,31.82,31.85,31.29,31.73,861400,26.3142701235054,26.339079303383,25.8759746123345,26.2398425838726,1041630.56286011,0.0,1.0
2005-11-23,32.3,32.7,32.01,32.1,1043600,26.711217001547,27.0420060665816,26.4713949293969,26.5458224690296,1261952.23519946,0.0,1.0
2005-11-25,32.66,32.87,32.23,32.24,528700,27.0089271600781,27.1825914192213,26.6533289151659,26.6615986417918,639319.803324986,0.0,1.0
2005-11-28,32.12,32.88,32.12,32.55,754200,26.5623619222814,27.1908611458472,26.5623619222814,26.9179601671936,912001.126664844,0.0,1.0
2005-11-29,32.67,32.99,31.9,31.9,1210600,27.017196886704,27.2818281387317,26.3804279365123,26.3804279365123,1463893.61434694,0.0,1.0
2005-11-30,32.98,33.12,32.44,32.75,978900,27.2735584121058,27.389334584868,26.8269931743091,27.0833546997109,1183715.0661525,0.0,1.0
2005-12-01,33.8,34.1,32.98,33.42,1616600,27.9516759954269,28.1997677942028,27.2735584121058,27.637426383644,1954840.91934021,0.0,1.0
2005-12-02,33.88,34.2,33.61,33.9,1083600,28.0178338084338,28.2824650604615,27.7945511895354,28.0343732616855,1310321.42780963,0.0,1.0
2005-12-05,34.01,34.29,33.41,34.01,1194200,28.12534025457,28.3568926000943,27.6291566570181,28.12534025457,1444062.24537677,0.0,1.0
2005-12-06,34.28,34.72,33.87,34.1,839300,28.3486228734684,28.7124908450065,28.0095640818079,28.1997677942028,1014906.58394299,0.0,1.0
2005-12-07,33.5,34.66,33.44,34.08,951700,27.7035841966509,28.6628724852513,27.6539658368957,28.1832283409511,1150824.01517758,0.0,1.0
2005-12-08,33.42,33.94,33.0068,33.29,1357000,27.637426383644,28.067452168189,27.2957212794632,27.5299199375077,1640924.85930018,0.0,1.0
2005-12-09,33.66,33.86,33.31,33.58,677300,27.8358998226647,28.0012943551821,27.5464593907594,27.7697420096578,819011.353871785,0.0,1.0
2005-12-12,34.36,34.46,33.84,33.95,722400,28.4147806864753,28.497477952734,27.9847549019303,28.0757218948148,873547.618539758,0.0,1.0
2005-12-13,34.92,35.05,33.76,34.18,1002100,28.8778853775238,28.9853918236601,27.9185970889234,28.2659256072098,1211769.1978664,0.0,1.0
2005-12-14,34.25,34.89,33.84,34.83,1100700,28.3238136935908,28.8530761976462,27.9847549019303,28.803457837891,1330999.25765049,0.0,1.0
2005-12-15,33.79,34.48,33.75,34.31,594900,28.0261035350597,28.59840337049,27.9929267330057,28.4574019617608,717248.153131722,0.1,1.0
2005-12-16,34.1,34.6,33.77,34.04,949600,28.2832237509776,28.6979337766518,28.0095151340327,28.2334585478967,1144896.36277338,0.0,1.0
2005-12-19,33.01,34.46,32.81,34.11,915700,27.379155895008,28.581814969463,27.2132718847383,28.2915179514911,1104024.4306988,0.0,1.0
2005-12-20,34.06,34.55,33.4,33.84,1613600,28.2500469489237,28.6564627740844,27.7026297150338,28.0675745376271,1945455.74028131,0.0,1.0
2005-12-21,34.87,35.0,34.25,34.31,1069200,28.9218771905158,29.0297017971911,28.4076367586799,28.4574019617608,1289093.50366186,0.0,1.0
2005-12-22,35.23,35.23,34.5,34.87,684200,29.2204684090012,29.2204684090012,28.614991771517,28.9218771905158,824913.744112835,0.0,1.0
2005-12-23,35.48,35.49,34.76,35.12,551100,29.4278234218383,29.4361176223518,28.8306409848675,29.1292322033529,664440.170097315,0.0,1.0
2005-12-27,34.65,35.76,34.57,35.75,1014000,28.7394047792192,29.6600610362158,28.6730511751113,29.6517668357024,1222540.97709795,0.0,1.0
2005-12-28,35.9,35.99,34.77,34.93,787000,29.7761798434046,29.850827648026,28.838935185381,28.9716423935967,948855.768220989,0.0,1.0
2005-12-29,36.53,36.66,35.56,35.8,1013400,30.298714475754,30.4065390824293,29.4941770259462,29.6932378382698,1221817.58007008,0.0,1.0
2005-12-30,36.08,36.58,35.66,36.58,734300,29.9254754526473,30.3401854783215,29.577119031081,30.3401854783215,885317.395939863,0.0,1.0
2006-01-03,36.05,36.49,35.4701,36.4,1860600,29.9005928511068,30.2655376737001,29.41961216333,30.1908898690788,2243254.18342055,0.0,1.0
2006-01-04,38.45,39.21,37.6,37.75,6653900,31.8912009743428,32.5215602133675,31.1861939306967,31.310606938399,8022352.47289154,0.0,1.0
2006-01-05,39.6,39.7,38.76,39.2,3241200,32.8450340333934,32.9279760385282,32.1483211902608,32.5132660128541,3907790.74454621,0.0,1.0
2006-01-06,40.48,40.85,40.21,40.24,3364900,33.5749236785799,33.8818090975788,33.3509802647159,33.3758628662563,4056931.09845846,0.0,1.0
2006-01-09,40.35,40.55,39.78,40.0,2476800,33.4670990719046,33.6329830821743,32.9943296426361,33.1768020539327,2986182.93104161,0.0,1.0
2006-01-10,40.2,40.69,39.19,39.99,2113400,33.3426860642024,33.749101889363,32.5049718123406,33.1685078534192,2548045.46449585,0.0,1.0
2006-01-11,41.14,41.35,40.44,40.65,2012100,34.1223409124698,34.2965191232529,33.541746876526,33.7159250873091,2425911.93295737,0.0,1.0
2006-01-12,40.61,41.6,40.43,41.21,1877300,33.6827482852552,34.50387413609,33.5334526760125,34.1804003160642,2263388.73402956,0.0,1.0
2006-01-13,40.2,41.12,40.08,40.7,1395800,33.3426860642024,34.1057525114428,33.2431556580406,33.7573960898765,1682862.619165,0.0,1.0
2006-01-17,41.33,41.73,40.2401,40.25,2087800,34.279930722226,34.6116987427653,33.3759458082614,33.3841570667698,2517180.52464013,0.0,1.0
2006-01-18,41.21,41.41,39.9801,41.1,1971100,34.1804003160642,34.3462843263338,33.1602965949109,34.0891641104159,2376479.80271968,0.0,1.0
2006-01-19,40.86,41.08,40.5,40.64,1334500,33.8901032980923,34.0725757093889,33.5915120796069,33.7076308867956,1608955.55615109,0.0,1.0
2006-01-20,40.88,41.65,40.55,41.0,2186700,33.9066916991192,34.5453451386574,33.6329830821743,34.006222105281,2636420.46806714,0.0,1.0
2006-01-23,41.72,41.83,41.1,41.49,2050200,34.6034045422518,34.6946407479001,34.0891641104159,34.4126379304417,2471847.64422703,0.0,1.0
2006-01-24,44.52,44.6,41.9,41.95,3884600,36.9257806860271,36.992134290135,34.7527001514945,34.7941711540619,4683513.49076398,0.0,1.0
2006-01-25,46.9,48.4,46.46,47.55,6028400,38.8998004082361,40.1439304852586,38.5348555856428,39.4389234416125,7268211.07133851,0.0,1.0
2006-01-26,48.9,49.09,46.91,47.65,3180000,40.5586405109327,40.7162303206889,38.9080946087496,39.5218654467473,3834004.24770362,0.0,1.0
2006-01-27,51.74,51.9,49.63,49.8,4193600,42.914193456762,43.0469006649777,41.164117148417,41.3051185571462,5056062.96011631,0.0,1.0
2006-01-30,52.51,53.06,51.11,51.4,3034900,43.5528468963002,44.0090279245417,42.3916588244125,42.6321906393035,3659062.73313072,0.0,1.0
2006-01-31,51.85,53.1,51.74,52.0,3068600,43.0054296624103,44.0422047265957,42.914193456762,43.1298426701125,3699693.53286267,0.0,1.0
2006-02-01,52.33,52.5,51.0,51.57,3821100,43.4035512870575,43.5445526957867,42.3004226187642,42.7731920480327,4606953.97198122,0.0,1.0
2006-02-02,51.7,53.29,50.0,52.25,3721500,42.881016654708,44.1997945363518,41.4710025674159,43.3371976829496,4486870.06535503,0.0,1.0
2006-02-03,50.98,52.7,50.79,51.15,2112400,42.2838342177372,43.7104367060563,42.126244407981,42.4248356264664,2546839.80278274,0.0,1.0
2006-02-06,53.73,53.86,50.84,51.0,2177900,44.5647393589451,44.6725639656204,42.1677154105485,42.3004226187642,2625810.64499173,0.0,1.0
2006-02-07,49.63,53.25,47.95,53.25,4279600,41.164117148417,44.1666177342979,39.7706914621518,44.1666177342979,5159749.86744415,0.0,1.0
2006-02-08,49.1,50.02,46.0,50.0,4008100,40.7245245212024,41.4875909684428,38.1533223620226,41.4710025674159,4832412.7123336,0.0,1.0
2006-02-09,48.71,51.68,48.45,49.5,2470400,40.4010507011766,42.8644282536811,40.185401487826,41.0562925417417,2978466.69607767,0.0,1.0
2006-02-10,47.88,48.599,46.21,47.0,2576400,39.7126320585574,40.3089850754769,38.3275005728058,38.9827424133709,3106266.8376678,0.0,1.0
2006-02-13,46.23,47.5,45.5,47.44,2931800,38.3440889738327,39.3974524390451,37.7386123363484,39.3476872359642,3534759.01050864,0.0,1.0
2006-02-14,49.16,49.56,46.2,46.5,3061700,40.7742897242833,41.1060577448226,38.3192063722923,38.5680323876968,3691374.46704219,0.0,1.0
2006-02-15,50.31,51.1,49.32,49.5,3630000,41.7281227833339,42.383364623899,40.906996932499,41.0562925417417,4376552.01860507,0.0,1.0
2006-02-16,50.78,51.4,50.4,50.49,1869000,42.1179502074676,42.6321906393035,41.8027705879552,41.8774183925766,2253381.74181071,0.0,1.0
2006-02-17,50.49,51.22,50.29,50.98,1280000,41.8774183925766,42.4828950300608,41.7115343823069,42.2838342177372,1543246.99278636,0.0,1.0
2006-02-21,50.67,51.39,49.86,50.5,1802700,42.0267140018193,42.62389643879,41.3548837602271,41.88571259309,2173446.37023123,0.0,1.0
2006-02-22,51.7,51.8,50.51,50.92,1137000,42.881016654708,42.9639586598428,41.8940067936035,42.2340690146563,1370837.36781101,0.0,1.0
2006-02-23,52.83,53.41,51.55,51.9,1795500,43.8182613127316,44.2993249425136,42.7566036470058,43.0469006649777,2164765.60589681,0.0,1.0
2006-02-24,53.3,53.62,52.0,52.66,1078200,44.2080887368653,44.4735031532968,43.1298426701125,43.6772599040024,1299944.45907989,0.0,1.0
2006-02-27,52.35,53.81,52.16,53.8,888000,43.4201396880844,44.631092963053,43.2625498783282,44.6227987625395,1070627.60124554,0.0,1.0
2006-02-28,50.51,52.32,49.75,52.15,2731200,41.8940067936035,43.395257086544,41.2636475545788,43.2542556778148,3292903.2708579,0.0,1.0
2006-03-01,53.04,53.16,50.77,50.94,1968100,43.9924395235148,44.0919699296766,42.1096560069541,42.2506574156833,2372862.81758034,0.0,1.0
2006-03-02,54.88,55.25,51.53,52.79,3076500,45.5185724179957,45.8254578369945,42.7400152459788,43.7850845106777,3709218.26039628,0.0,1.0
2006-03-03,55.62,56.5499,53.8,55.0,2308900,46.1323432559934,46.9036209617422,44.6227987625395,45.6181028241575,2783752.32940971,0.0,1.0
2006-03-06,54.52,56.52,53.65,56.0,2038200,45.2199811995103,46.8788213022069,44.4983857548372,46.4475228755058,2457379.70366966,0.0,1.0
2006-03-07,51.96,54.24,51.2,53.68,1800600,43.0966658680586,44.9877435851327,42.4663066290339,44.5232683563777,2170914.48063369,0.0,1.0
2006-03-08,51.84,52.55,49.2,51.5,2393700,42.9971354618968,43.5860236983541,40.8074665263372,42.7151326444384,2885992.44268181,0.0,1.0
2006-03-09,51.87,53.7,51.55,52.26,1800000,43.0220180634372,44.5398567574047,42.7566036470058,43.3454918834631,2170191.08360582,0.0,1.0
2006-03-10,54.6,54.7,50.95,52.26,1957000,45.2863348036181,45.369276808753,42.2589516161968,43.3454918834631,2359479.97256477,0.0,1.0
2006-03-13,53.78,55.4721,53.59,54.75,1707900,44.6062103615125,46.009672030399,44.4486205517563,45.4107478113204,2059149.63982799,0.0,1.0
2006-03-14,55.95,55.95,53.5,53.8,1669200,46.4060518729384,46.4060518729384,44.373972747135,44.6227987625395,2012490.53153046,0.0,1.0
2006-03-15,57.02,58.99,56.18,56.19,2130100,47.2935313278811,48.9274888290373,46.5968184847485,46.605112685262,2568180.01510486,0.0,1.0
2006-03-16,55.29,56.41,54.9,56.05,1971400,45.9415766441833,46.8722072435952,45.6175177747452,46.5730759794985,2372550.39904688,0.1,1.0
2006-03-17,56.19,56.39,55.05,55.25,1701300,46.689404804425,46.8555888400343,45.7421558014522,45.9083398370615,2047489.09094981,0.0,1.0
2006-03-20,56.57,57.77,55.67,56.92,1822300,47.0051544720827,48.0022586857383,46.2573263118409,47.2959765343989,2193110.78024913,0.0,1.0
2006-03-21,55.57,57.42,55.37,56.0,1671200,46.1742342940363,47.7114366234221,46.008050258427,46.5315299705962,2011264.19138031,0.0,1.0
2006-03-22,56.8,57.4,55.61,55.62,1307900,47.1962661130333,47.6948182198611,46.2074711011581,46.2157803029386,1574038.0779717,0.0,1.0
2006-03-23,57.0,57.31,56.04,56.72,1061700,47.3624501486426,47.620035403837,46.5647667777181,47.1297924987896,1277740.06222384,0.0,1.0
2006-03-24,58.0,58.1,56.59,57.0,1293900,48.193370326689,48.2764623444936,47.0217728756436,47.3624501486426,1557189.28747426,0.0,1.0
2006-03-27,59.06,59.48,57.6,58.12,1446000,49.0741457154181,49.4231321901976,47.8610022554704,48.2930807480545,1740239.36137861,0.0,1.0
2006-03-28,58.18,59.95,57.62,59.0,1880300,48.3429359587373,49.8136646738794,47.8776206590313,49.0242905047353,2262912.91230996,0.0,1.0
2006-03-29,60.32,60.49,58.61,59.07,1607700,50.1211051397565,50.2623615700244,48.7002316352972,49.0824549171986,1934842.89162406,0.0,1.0
2006-03-30,61.39,62.23,60.65,60.65,2235800,51.0101897302661,51.7081626798251,50.3953087985118,50.3953087985118,2690751.84244142,0.0,1.0
2006-03-31,61.18,62.25,60.03,61.95,1492900,50.8356964928764,51.724781083386,49.8801382881231,51.4755050299721,1796682.80954504,0.0,1.0
2006-04-03,62.02,64.19,61.65,62.49,2825900,51.5336694424353,53.3367662287959,51.2262289765582,51.9242019261171,3400928.36190859,0.0,1.0
2006-04-04,63.32,63.796,62.28,62.63,2422800,52.6138656738956,53.0093836786457,51.7497086887274,52.0405307510436,2915803.54408582,0.0,1.0
2006-04-05,66.0,66.31,63.3,63.32,3887200,54.8407317510598,55.0983170062542,52.5972472703347,52.6138656738956,4678187.03011821,0.0,1.0
2006-04-06,67.72,67.86,66.0,66.5,3078600,56.2699144572996,56.3862432822261,54.8407317510598,55.256191840083,3705049.0303874,0.0,1.0
2006-04-07,65.74,68.4,65.26,67.72,3149000,54.6246925047678,56.8349401783711,54.2258508193055,56.2699144572996,3789774.37688882,0.0,1.0
2006-04-10,65.99,66.79,65.09,65.7,1524600,54.8324225492794,55.4971586917165,54.0845943890377,54.5914556976459,1834833.28517139,0.0,1.0
2006-04-11,64.39,66.19,64.06,65.65,2003200,53.5029502644052,54.9986065848886,53.2287466056499,54.5499096887436,2410821.22317678,0.0,1.0
2006-04-12,65.98,66.14,63.01,64.33,1877500,54.8241133474989,54.9570605759863,52.3562804187012,53.4530950537224,2259543.15421047,0.0,1.0
2006-04-13,66.47,66.63,64.63,65.73,1398300,55.2312642347416,55.364211463229,53.7023711071363,54.6163833029873,1682833.12518376,0.0,1.0
2006-04-17,68.59,68.59,66.7,66.7,1766700,56.9928150121999,56.9928150121999,55.4223758756923,55.4223758756923,2126197.01227358,0.0,1.0
2006-04-18,72.72,72.95,69.0,70.0,3387500,60.4245153475314,60.6156269884821,57.3334922851989,58.1644124632453,4076805.5578631,0.0,1.0
2006-04-19,72.43,73.5,70.85,73.1,2961900,60.183548495898,61.0726330864076,58.8706946145847,60.740265015189,3564602.32674087,0.0,1.0
2006-04-20,70.85,72.0,69.25,71.97,2546400,58.8706946145847,59.826252819338,57.5412223297105,59.8013252139966,3064554.29447752,0.0,1.0
2006-04-21,72.27,73.49,70.85,71.1,1899100,60.0506012674105,61.0643238846271,58.8706946145847,59.0784246590963,2285538.43097795,0.0,1.0
2006-04-24,74.52,76.11,73.0,73.0,3171000,61.9201716680148,63.2413347511086,60.6571729973844,60.6571729973844,3816251.04767052,0.0,1.0
2006-04-25,73.1,74.71,71.77,74.48,2779200,60.740265015189,62.0780465018436,59.6351411783873,61.886934860893,3344725.61074926,0.0,1.0
2006-04-26,72.23,75.95,72.0,75.01,4351700,60.0173644602887,63.1083875226211,59.826252819338,62.3273225552576,5237205.82912261,0.0,1.0
2006-04-27,67.7,69.45,65.0,68.6,4839000,56.2532960537387,57.7074063653198,54.0098115730135,57.0011242139804,5823664.08693713,0.0,1.0
2006-04-28,69.34,69.99,68.0,68.05,2191100,57.6160051457347,58.1561032614648,56.5025721071526,56.5441181160549,2636956.06135316,0.0,1.0
2006-05-01,70.6,71.1,70.0,70.5,2250800,58.6629645700731,59.0784246590963,58.1644124632453,58.5798725522685,2708804.11797439,0.0,1.0
2006-05-02,71.85,72.4,70.1701,71.42,2062400,59.7016147926311,60.1586208905566,58.305751985531,59.3443191160711,2482067.53728025,0.0,1.0
2006-05-03,71.47,72.0,69.79,71.67,2116500,59.3858651249734,59.826252819338,57.9899192258556,59.5520491605827,2547176.07770251,0.0,1.0
2006-05-04,73.45,73.5,71.41,71.54,1643500,61.0310870775052,61.0726330864076,59.3360099142907,59.4440295374367,1977927.65589609,0.0,1.0
2006-05-05,75.05,75.29,73.35,73.6,1761000,62.3605593623794,62.5599802051105,60.9479950597006,61.1557251042122,2119337.14757104,0.0,1.0
2006-05-08,75.77,76.8,74.442,75.5,1642700,62.9588218905728,63.8146696739605,61.8553598941272,62.7344734425003,1976964.86786766,0.0,1.0
2006-05-09,78.83,78.8799,76.1801,76.63,2173500,65.5014376353947,65.5429005522792,63.2995822555896,63.6734132436927,2615774.7247278,0.0,1.0
2006-05-10,82.98,83.56,77.32,78.78,4631300,68.9497563742871,69.431690077554,64.2467481665446,65.4598916264923,5573700.24505723,0.0,1.0
2006-05-11,84.53,87.5,82.51,85.5,6593200,70.2376826502589,72.7055155790566,68.5592238906053,71.0436752229639,7934817.53626656,0.0,1.0
2006-05-12,78.45,83.8,77.6,82.23,5624400,65.185687967737,69.6311109202851,64.4794058163976,68.3265662407523,6768881.23384361,0.0,1.0
2006-05-15,75.5,76.0,73.02,73.25,4674700,62.7344734425003,63.1499335315235,60.6737914009453,60.864903041896,5625931.4955993,0.0,1.0
2006-05-16,73.98,77.97,71.09,75.25,4303100,61.4714747718698,64.7868462822748,59.0701154573158,62.5267433979887,5178716.45639578,0.0,1.0
2006-05-17,72.21,75.95,71.3,74.55,3587000,60.0007460567277,63.1083875226211,59.2446086947056,61.9450992733562,4316900.82245164,0.0,1.0
2006-05-18,69.13,73.6,68.22,72.46,3729200,57.4415119083449,61.1557251042122,56.6853745463228,60.2084761012393,4488036.39450423,0.0,1.0
2006-05-19,65.37,67.75,61.59,66.6,10182900,54.3172520388906,56.294842062641,51.1763737658754,55.3392838578877,12254967.7683141,0.0,1.0
2006-05-22,60.36,63.99,58.5101,63.41,8952300,50.1543419468784,53.1705821931867,48.6172227095104,52.6886484899198,10773959.083589,0.0,1.0
2006-05-23,63.87,67.0,62.4,63.59,6867700,53.0708717718211,55.6716519291062,51.8494191100929,52.8382141219681,8265174.17851997,0.0,1.0
2006-05-24,62.09,65.98,60.1,63.32,6933400,51.5918338548986,54.8241133474989,49.9383027005863,52.6138656738956,8344243.14535439,0.0,1.0
2006-05-25,65.38,65.4,62.0,63.87,4671200,54.4086532584757,54.4252970802128,51.5958473849112,53.1520447173271,5613133.89892489,0.1,1.0
2006-05-26,67.19,67.86,64.25,66.64,3589800,55.9149191256804,56.4724871538722,53.4682773303314,55.457214027911,4313672.73299378,0.0,1.0
2006-05-30,62.88,67.03,62.54,67.01,4329300,52.3281755413422,55.7817685517839,52.0452305718121,55.7651247300468,5202290.75796701,0.0,1.0
2006-05-31,63.63,64.43,62.26,64.1,4794500,52.9523188564823,53.618071725965,51.8122170674931,53.3434486673034,5761296.98544172,0.0,1.0
2006-06-01,65.74,65.9799,61.562,62.14,3964300,54.708242049743,54.9078846914791,51.2313476888694,51.7123541370707,4763689.56917021,0.0,1.0
2006-06-02,67.02,67.74,65.5,66.5,3366000,55.7734466409153,56.3726242234498,54.5085161888981,55.3407072757515,4044744.11367125,0.0,1.0
2006-06-05,62.2,66.54,62.0,66.15,4336000,51.7622856022819,55.3739949192257,51.5958473849112,55.0494403953529,5210341.79348739,0.0,1.0
2006-06-06,62.72,63.05,59.01,62.55,6675200,52.1950249674457,52.4696480261073,49.1075960352195,52.0535524826806,8021234.67248317,0.0,1.0
2006-06-07,59.25,63.7,59.1,62.56,5897100,49.3073218960644,53.010572232562,49.1824932330363,52.0618743935491,7086233.06973581,0.0,1.0
2006-06-08,62.75,63.06,54.78,57.61,10491300,52.2199907000513,52.4779699369758,45.5874277378296,47.9425285136248,12606840.142531,0.0,1.0
2006-06-09,61.37,64.99,60.01,64.7,6904200,51.0715670001936,54.0840987346029,49.9397871220729,53.8427633194154,8296411.85668718,0.0,1.0
2006-06-12,58.59,62.42,57.77,61.83,4343600,48.7580757787411,51.9453676413897,48.0756790875213,51.4543749001461,5219474.3113911,0.0,1.0
2006-06-13,57.0,59.4899,56.33,57.4,6030700,47.4348919506442,49.5069645378005,46.8773239224524,47.7677683853856,7246773.12130636,0.0,1.0
2006-06-14,59.91,59.91,57.0,57.55,4157800,49.8565680133876,49.8565680133876,47.4348919506442,47.8925970484136,4996208.28158715,0.0,1.0
2006-06-15,64.35,64.8,60.56,61.3,5174000,53.5514964390167,53.9259824281008,50.3974922198423,51.0133136241138,6217322.05708113,0.0,1.0
2006-06-16,64.82,64.95,63.0,63.0,4230700,53.9426262498378,54.0508110911288,52.4280384717646,52.4280384717646,5083808.35463725,0.0,1.0
2006-06-19,61.37,65.59,60.79,64.71,3874400,51.0715670001936,54.583413386715,50.5888961698186,53.8510852302839,4655661.49554602,0.0,1.0
2006-06-20,62.41,64.14,60.8805,61.45,4136200,51.9370457305211,53.3767363107775,50.6642094631788,51.1381422871418,4970252.70438712,0.0,1.0
2006-06-21,65.58,66.53,62.44,63.45,3919400,54.5750914758464,55.3656730083572,51.9620114631267,52.8025244608487,4709735.61471275,0.0,1.0
2006-06-22,65.26,66.15,64.26,65.1,3691600,54.3087903280533,55.0494403953529,53.4765992411999,54.1756397541568,4436000.40701985,0.0,1.0
2006-06-23,65.28,66.17,64.5,64.85,3737400,54.3254341497904,55.0660842170899,53.6763251020447,53.9675919824434,4491035.84386065,0.0,1.0
2006-06-26,65.59,66.22,64.39,65.78,3047400,54.583413386715,55.1076937714326,53.5847840824909,54.7415296932171,3661899.34997082,0.0,1.0
2006-06-27,65.06,67.32,64.84,65.78,3508400,54.1423521106826,56.0231039669713,53.9592700715749,54.7415296932171,4215858.65965664,0.0,1.0
2006-06-28,65.9,66.25,64.9,65.75,2674500,54.8413926236395,55.1326595040382,54.0092015367861,54.7165639606115,3213805.14914253,0.0,1.0
2006-06-29,70.01,70.45,66.26,66.6,4471900,58.261697990607,58.6278620688225,55.1409814149067,55.4239263844369,5373645.63337091,0.0,1.0
2006-06-30,69.24,71.29,68.76,70.5,3054200,57.6209108537299,59.3269025817794,57.2214591320403,58.6694716231652,3670070.55020046,0.0,1.0
2006-07-03,69.33,70.28,69.25,69.74,1394600,57.6958080515467,58.4863895840574,57.6292327645984,58.0370063971566,1675817.03533153,0.0,1.0
2006-07-05,68.61,69.21,67.4,69.0,2498200,57.0966304690122,57.5959451211243,56.0896792539196,57.4211849928851,3001954.76671822,0.0,1.0
2006-07-06,68.68,70.38,68.34,68.56,2598100,57.154883845092,58.5696086927428,56.8719388755618,57.0550209146696,3121999.31126835,0.0,1.0
2006-07-07,66.8,68.88,66.59,68.16,2545600,55.5903646018076,57.3213220624627,55.4156044735684,56.7221444799282,3058912.83890717,0.0,1.0
2006-07-10,65.09,67.45,64.6,67.1,3922400,54.1673178432883,56.1312888082623,53.7595442107301,55.8400219278636,4713340.55599053,0.0,1.0
2006-07-11,65.1,65.15,63.1,64.5,3086100,54.1756397541568,54.2172493084995,52.51125758045,53.6763251020447,3708403.0924542,0.0,1.0
2006-07-12,64.11,66.2,64.0,65.1,2196000,53.3517705781719,55.0910499496955,53.260229558618,54.1756397541568,2638817.01533633,0.0,1.0
2006-07-13,61.27,63.48,61.13,62.91,3265200,50.9883478915082,52.8274901934543,50.8718411393488,52.3531412739478,3923618.08673779,0.0,1.0
2006-07-14,58.73,61.1,56.55,60.55,6012600,48.8745825309006,50.8468754067432,47.0604059615601,50.3891703089738,7225023.30893041,0.0,1.0
2006-07-17,56.63,58.32,55.83,58.0,3759700,47.1269812485084,48.5333841852907,46.4612283790257,48.2670830374976,4517832.5740255,0.0,1.0
2006-07-18,57.12,58.71,55.34,57.96,3501200,47.5347548810666,48.8579387091635,46.0534547464675,48.2337953940235,4207206.80058996,0.0,1.0
2006-07-19,60.95,61.85,57.32,57.65,4545600,50.7220467437151,51.4710187218832,47.7011930984373,47.9758161570989,5462207.02409509,0.0,1.0
2006-07-20,57.93,62.2499,57.75,60.8,3579500,48.2088296614179,51.8038119375159,48.0590352657842,50.5972180806871,4301295.76794006,0.0,1.0
2006-07-21,55.83,58.5,55.57,58.5,4006500,46.4612283790257,48.6831785809243,46.2448586964438,48.6831785809243,4814399.07647768,0.0,1.0
2006-07-24,57.83,58.9,55.0,56.83,4449700,48.1256105527325,49.0160550156657,45.7705097769374,47.2934194658791,5346969.06791532,0.0,1.0
2006-07-25,59.83,61.18,57.51,58.9,4276600,49.7899927264393,50.9134506936914,47.8593094049394,49.0160550156657,5138963.95618731,0.0,1.0
2006-07-26,61.86,62.58,59.2,62.2,4659500,51.4793406327517,52.0785182152862,49.2657123417217,51.7622856022819,5599074.62794154,0.0,1.0
2006-07-27,59.45,62.9,59.3,62.71,3510100,49.473760113435,52.3448193630793,49.348931450407,52.1867030565771,4217901.45971405,0.0,1.0
2006-07-28,62.9,63.0,59.6,59.8,2820500,52.3448193630793,52.4280384717646,49.598588776463,49.7650269938337,3389245.62466125,0.0,1.0
2006-07-31,63.89,65.07,62.12,62.4,2781500,53.1686885390642,54.1506740215512,51.6957103153336,51.9287238196526,3342381.38805008,0.0,1.0
2006-08-01,61.99,63.24,61.2,62.18,2467700,51.5875254740427,52.6277643326094,50.9300945154285,51.7456417805448,2965304.5303941,0.0,1.0
2006-08-02,62.88,64.21,62.15,62.92,2003900,52.3281755413422,53.4349896868572,51.7206760479392,52.3614631848164,2407980.60884903,0.0,1.0
2006-08-03,63.54,63.99,61.25,61.85,2490600,52.8774216586655,53.2519076477495,50.9717040697712,51.4710187218832,2992822.2488145,0.0,1.0
2006-08-04,62.84,65.75,61.67,64.7,3004600,52.2948878978681,54.7165639606115,51.3212243262496,53.8427633194154,3610468.8544078,0.0,1.0
2006-08-07,63.81,64.85,62.0,62.49,2130500,53.1021132521159,53.9675919824434,51.5958473849112,52.0036210174694,2560109.13077142,0.0,1.0
2006-08-08,62.6,65.05,62.26,64.27,2370100,52.0951620370233,54.1340301998141,51.8122170674931,53.4849211520685,2848023.77415693,0.0,1.0
2006-08-09,62.23,64.41,61.1,64.12,3098200,51.7872513348875,53.6014279042279,50.8468754067432,53.3600924890404,3722943.02227459,0.0,1.0
2006-08-10,60.6,61.99,59.57,61.4,3461200,50.4307798633165,51.5875254740427,49.5736230438574,51.0965327327992,4159140.91688619,0.0,1.0
2006-08-11,58.4,60.5,57.85,60.5,3006700,48.599959472239,50.3475607546311,48.1422543744696,50.3475607546311,3612992.31330224,0.0,1.0
2006-08-14,55.82,57.5,55.65,56.66,4258900,46.4529064681572,47.8509874940709,46.3114339833921,47.151946981114,5117694.80264839,0.0,1.0
2006-08-15,57.08,57.83,55.81,57.05,3536700,47.5014672375925,48.1256105527325,46.4445845572886,47.4765015049869,4249865.27237704,0.0,1.0
2006-08-16,59.74,59.91,57.0,57.18,3579800,49.7150955286225,49.8565680133876,47.4348919506442,47.5846863462778,4301656.26206784,0.0,1.0
2006-08-17,59.15,60.16,58.1,59.0,3091200,49.224102787379,50.0646157851009,48.3503021461829,49.099274124351,3714531.49262644,0.0,1.0
2006-08-18,60.39,60.5,58.81,59.23,2291400,50.2560197350772,50.3475607546311,48.9411578178489,49.2906780743273,2753454.14796979,0.0,1.0
2006-08-21,59.73,61.28,59.44,60.0,2009600,49.706773617754,50.9966698023768,49.4654382025665,49.9314652112044,2414829.99727681,0.0,1.0
2006-08-22,59.84,60.32,59.09,59.3,1595100,49.7983146373079,50.1977663589975,49.1741713221678,49.348931450407,1916747.27739662,0.0,1.0
2006-08-23,58.08,60.2,57.71,59.37,1475200,48.3336583244459,50.0979034285751,48.0257476223101,49.4071848264868,1772669.7909946,0.0,1.0
2006-08-24,57.31,58.41,56.54,58.11,2034800,47.6928711875687,48.6082813831075,47.0520840506916,48.3586240570515,2445111.50401018,0.0,1.0
2006-08-25,57.97,58.89,57.0,57.0,1339700,48.242117304892,49.0077331047971,47.4348919506442,47.4348919506442,1609846.60994812,0.0,1.0
2006-08-28,57.79,58.43,57.0,57.49,1142200,48.0923229092584,48.6249252048446,47.4348919506442,47.8426655832024,1372521.30916082,0.0,1.0
2006-08-29,58.82,59.0,56.58,58.01,1762800,48.9494797287174,49.099274124351,47.0853716941658,48.2754049483661,2118263.49482462,0.0,1.0
2006-08-30,57.43,58.89,57.22,58.49,1518100,47.7927341179912,49.0077331047971,47.6179739897519,48.6748566700558,1824220.45126688,0.0,1.0
2006-08-31,57.35,57.93,57.07,57.61,1128000,47.7261588310429,48.2088296614179,47.4931453267239,47.9425285136248,1355457.92044598,0.0,1.0
2006-09-01,59.97,60.47,57.21,57.6,1984800,49.9064994785988,50.3225950220255,47.6096520788834,47.9342066027562,2385029.14938048,0.0,1.0
2006-09-05,62.32,62.75,60.01,60.16,2726200,51.8621485327043,52.2199907000513,49.9397871220729,50.0646157851009,3275930.30382964,0.0,1.0
2006-09-06,60.59,62.28,60.35,62.28,2122000,50.4224579524479,51.8288608892302,50.2227320916031,51.8288608892302,2549895.13048437,0.0,1.0
2006-09-07,60.18,61.02,59.44,60.25,1830200,50.081259606838,50.7803001197949,49.4654382025665,50.1395129829178,2199254.50886546,0.0,1.0
2006-09-08,59.05,60.86,58.7,60.86,1630500,49.1408836786937,50.6471495458983,48.849616798295,50.6471495458983,1959285.58447444,0.0,1.0
2006-09-11,57.76,59.37,57.22,58.69,2810400,48.0673571766528,49.4071848264868,47.6179739897519,48.8412948874264,3377108.98902605,0.0,1.0
2006-09-12,59.74,60.04,57.77,57.83,2704800,49.7150955286225,49.9647528546785,48.0756790875213,48.1256105527325,3250215.05604813,0.0,1.0
2006-09-13,61.91,62.65,60.07,60.17,3071100,51.5209501870944,52.1367715913659,49.9897185872841,50.0729376959695,3690378.3860653,0.0,1.0
2006-09-14,61.21,62.46,60.5,61.51,1798200,50.938416426297,51.9786552848638,50.3475607546311,51.188073752353,2160801.80190245,0.0,1.0
2006-09-15,62.99,63.49,61.26,62.08,3630500,52.4197165608961,52.8358121043228,50.9800259806397,51.6624226718595,4362579.76966236,0.0,1.0
2006-09-18,65.1,66.0,62.96,63.41,2783500,54.1756397541568,54.9246117323248,52.3947508282905,52.7692368173745,3344784.68223527,0.0,1.0
2006-09-19,63.37,64.84,62.86,64.41,1981300,52.7359491739004,53.9592700715749,52.3115317196051,53.6014279042279,2380823.3845564,0.0,1.0
2006-09-20,62.52,64.94,62.45,64.47,1918700,52.1118058587603,54.1289295020457,52.053459307095,53.7371740837217,2301918.38534865,0.1,1.0
2006-09-21,62.21,63.67,61.475,62.52,2490500,51.8534139870998,53.0703563504042,51.2407751946144,52.1118058587603,2987922.93673363,0.0,1.0
2006-09-22,60.79,62.64,59.95,62.45,1656900,50.6698125104613,52.2118285187579,49.969653890478,52.053459307095,1987829.55786949,0.0,1.0
2006-09-25,59.02,60.92,57.97,60.18,3387600,49.1944782754964,50.7781703921254,48.3192800005172,50.1613639888067,4064199.05259139,0.0,1.0
2006-09-26,63.28,63.645,59.04,59.22,3581500,52.7452827054119,53.049518296238,49.2111487188293,49.3611827088258,4296826.33925377,0.0,1.0
2006-09-27,62.98,64.15,62.27,63.06,2461300,52.4952260554179,53.4704469903947,51.9034253170986,52.5619078287496,2952890.87499799,0.0,1.0
2006-09-28,62.02,63.12,61.11,62.52,1996400,51.6950447754369,52.6119191587484,50.9365396037883,52.1118058587603,2395137.26195343,0.0,1.0
2006-09-29,62.19,63.31,61.84,62.35,1036500,51.8367435437669,52.7702883704113,51.5450107854405,51.9701070904304,1243518.21880121,0.0,1.0
2006-10-02,61.67,62.88,61.37,62.37,1591700,51.4033120171105,52.4118738387532,51.1532553671165,51.9867775337633,1909607.2830351,0.0,1.0
2006-10-03,60.3,61.26,59.97,61.25,2244000,50.2613866488043,51.0615679287853,49.9863243338109,51.0532327071188,2692189.94982143,0.0,1.0
2006-10-04,61.7,61.88,59.82,60.4,2445900,51.4283176821099,51.5783516721064,49.8612960088139,50.344738865469,2934415.06161686,0.0,1.0
2006-10-05,65.47,65.53,62.12,62.57,4030900,54.5706962503685,54.6207075803673,51.7783969921016,52.1534819670927,4835984.16610303,0.0,1.0
2006-10-06,65.48,66.05,64.0,65.18,2241500,54.579031472035,55.0541391070237,53.3454186653976,54.3289748220409,2689190.62946735,0.0,1.0
2006-10-09,68.64,69.5608,65.85,66.0,3633300,57.212961518639,57.9804687296874,54.8874346736943,55.0124629986913,4358972.25699028,0.0,1.0
2006-10-10,69.7,70.07,68.06,68.21,2182600,58.0964950152846,58.4048982169439,56.7295186619838,56.8545469869808,2618526.64192525,0.0,1.0
2006-10-11,70.96,72.39,69.7,70.76,3787800,59.1467329452596,60.3386696435646,58.0964950152846,58.9800285119303,4544330.25487238,0.0,1.0
2006-10-12,73.65,73.65,71.57,72.1,3055800,61.3889075735396,61.3889075735396,59.6551814669142,60.096948215237,3666129.25519801,0.0,1.0
2006-10-13,74.26,74.97,73.1,73.98,2253900,61.8973560951942,62.4891568335135,60.9304703818839,61.6639698885331,2704067.25842358,0.0,1.0
2006-10-16,76.44,78.23,75.35,77.0,4575800,63.7144344184843,65.2064390967822,62.8058952568393,64.1812068318065,5489716.03047812,0.0,1.0
2006-10-17,77.0,77.39,75.29,76.01,3447600,64.1812068318065,64.5062804767988,62.7558839268405,63.3560198868262,4136182.74108929,0.0,1.0
2006-10-18,75.32,78.25,74.05,77.43,2965400,62.7808895918399,65.2231095401151,61.7223164401984,64.5396213634647,3557673.8311945,0.0,1.0
2006-10-19,76.99,77.39,74.81,74.99,2572700,64.1728716101401,64.5062804767988,62.35579328685,62.5058272768464,3086540.58997575,0.0,1.0
2006-10-20,76.62,77.2,76.06,77.05,1871500,63.8644684084807,64.3479112651359,63.3976959951585,64.2228829401389,2245291.21706364,0.0,1.0
2006-10-23,77.18,77.68,76.1,76.34,1589000,64.331240821803,64.7480019051264,63.4310368818244,63.6310822018196,1906368.0170527,0.0,1.0
2006-10-24,78.55,79.43,76.26,77.0,3061600,65.4731661901091,66.2066656967584,63.5644004284879,64.1812068318065,3673087.67841947,0.0,1.0
2006-10-25,81.79,83.15,79.25,80.0,5661000,68.1737780100449,69.3073681566846,66.0566317067619,66.6817733317471,6791661.00977679,0.0,1.0
2006-10-26,81.8,82.47,80.03,81.52,2398500,68.1821132317114,68.7405730833648,66.7067789967465,67.9487270250502,2877547.94770352,0.0,1.0
2006-10-27,80.09,82.07,79.54,80.39,2570300,66.7567903267453,68.407164216706,66.2983531350895,67.0068469767393,3083661.24243584,0.0,1.0
2006-10-30,78.85,79.93,77.5,78.39,1903000,65.7232228401032,66.6234267800818,64.59796791513,65.3398026434457,2283082.65352503,0.0,1.0
2006-10-31,78.73,79.938,77.57,78.06,2076000,65.6232001801056,66.630094957415,64.6563144667952,65.0647403284522,2490635.62202731,0.0,1.0
2006-11-01,75.86,79.36,75.69,78.8,2805000,63.2309915618291,66.1483191450931,63.0892927934992,65.6815467317709,3365237.43727679,0.0,1.0
2006-11-02,75.33,76.14,74.28,75.16,2167700,62.7892248135063,63.4643777684903,61.9140265385271,62.6475260451764,2600650.69261493,0.0,1.0
2006-11-03,75.32,76.83,74.9,75.43,1770700,62.7808895918399,64.0395080634766,62.4308102818482,62.872577030171,2124358.62038717,0.0,1.0
2006-11-06,77.96,79.0,75.38,76.0,2039600,64.9813881117875,65.8482511651002,62.8309009218387,63.3476846651597,2446965.51767192,0.0,1.0
2006-11-07,76.98,78.93,76.85,78.01,1844400,64.1645363884736,65.7899046134349,64.0561785068095,65.0230642201198,2212778.58442542,0.0,1.0
2006-11-08,77.4,78.15,75.91,76.41,1754200,64.5146156984653,65.1397573234504,63.2726676701615,63.6894287534849,2104563.10605024,0.0,1.0
2006-11-09,78.02,80.0,77.19,77.66,2874200,65.0313994417863,66.6817733317471,64.3395760434694,64.7313314617935,3448258.6246777,0.0,1.0
2006-11-10,76.37,77.82,75.53,77.45,1744300,63.656087866819,64.8646950084569,62.9559292468357,64.5562918067976,2092685.79744809,0.0,1.0
2006-11-13,77.76,77.93,75.36,75.52,1815000,64.8146836784581,64.9563824467881,62.8142304785057,62.9475940251692,2177506.57706145,0.0,1.0
2006-11-14,78.15,78.34,77.0,77.81,1693500,65.1397573234504,65.2981265351133,64.1812068318065,64.8563597867905,2031739.6078532,0.0,1.0
2006-11-15,78.86,80.4652,76.73,78.03,2894700,65.7315580617697,67.0695278436712,63.9561558468119,65.0397346634528,3472853.05158114,0.0,1.0
2006-11-16,76.58,79.93,76.44,79.09,2366500,63.8311275218149,66.6234267800818,63.7144344184843,65.9232681600984,2839156.64717131,0.0,1.0
2006-11-17,78.65,79.71,76.32,76.58,2587400,65.5565184067738,66.4400519034195,63.6144117584867,63.8311275218149,3104176.59365774,0.0,1.0
2006-11-20,80.0,83.69,79.68,80.7,3646100,66.6817733317471,69.7574701266739,66.4150462384201,67.2652388483998,4374328.77720317,0.0,1.0
2006-11-21,82.44,82.64,80.3,80.7,2165500,68.7155674183653,68.8822718516947,66.9318299817411,67.2652388483998,2598011.29070335,0.0,1.0
2006-11-22,82.31,83.4,80.94,82.7,1726600,68.6072095367013,69.5157486983463,67.4652841683951,68.9322831816935,2071450.60934121,0.0,1.0
2006-11-24,82.77,83.25,81.88,81.98,585900,68.9906297333588,69.3907203733493,68.2487950050431,68.3321472217078,702920.718181985,0.0,1.0
2006-11-27,82.83,84.98,82.08,83.48,2935400,69.0406410633576,70.8327137216483,68.4154994383725,69.5824304716781,3521681.98694555,0.0,1.0
2006-11-28,82.72,83.48,81.39,82.73,2830600,68.9489536250265,69.5824304716781,67.8403691433862,68.9572888466929,3395950.47770255,0.0,1.0
2006-11-29,88.36,89.9,83.0,83.0,7718900,73.6500186449146,74.9336427815508,69.1823398316876,69.1823398316876,9260581.55244057,0.0,1.0
2006-11-30,89.65,90.37,87.52,88.0,3026200,74.725262239889,75.3253981998748,72.9498600249313,73.3499506649218,3630617.30220571,0.0,1.0
2006-12-01,88.06,90.0,86.39,90.0,3469900,73.3999619949206,75.0169949982154,72.0079799766203,75.0169949982154,4162936.67864767,0.0,1.0
2006-12-04,93.92,94.36,89.27,89.31,4509700,78.284401891471,78.6511516447957,74.4085238165632,74.4418647032291,5410414.00031627,0.0,1.0
2006-12-05,94.71,95.47,92.16,94.33,3442400,78.942884403122,79.5763612497736,76.8174028781726,78.6261459797962,4129944.1547528,0.0,1.0
2006-12-06,94.97,96.89,93.65,94.5,3311300,79.1596001664502,80.7599627264122,78.0593509064764,78.7678447481262,3972659.79538489,0.0,1.0
2006-12-07,95.87,96.85,94.55,95.4,2840900,79.9097701164324,80.7266218397463,78.8095208564585,79.5180146981084,3408307.67756136,0.0,1.0
2006-12-08,98.2,98.46,94.71,95.9,3161800,81.8518767647195,82.0685925280477,78.942884403122,79.9347757814318,3793300.43821096,0.0,1.0
2006-12-11,97.67,98.72,96.01,97.67,2837700,81.4101100163967,82.2853082913759,80.0264632197629,81.4101100163967,3404468.54750814,0.0,1.0
2006-12-12,89.77,94.67,89.0,94.67,7295800,74.8252848998867,78.9095435164562,74.1834728315686,78.9095435164562,8752976.57571621,0.0,1.0
2006-12-13,91.21,91.61,90.11,91.39,5276400,76.0255568198581,76.3589656865169,75.1086824365466,76.1755908098545,6330245.56650525,0.0,1.0
2006-12-14,89.13,91.5,88.36,91.04,4396000,74.2918307132327,76.2672782481857,73.6500186449146,75.8838580515282,5274004.91061274,0.0,1.0
2006-12-15,88.47,90.21,87.1,88.9,4024400,73.7417060832458,75.1920346532113,72.5997807149396,74.1001206149039,4828185.93318242,0.0,1.0
2006-12-18,86.02,89.0,85.65,88.59,3417300,71.699576774961,74.1834728315686,71.3911735733017,73.8417287432434,4099830.97839785,0.0,1.0
2006-12-19,87.95,88.47,84.33,84.72,3463000,73.3082745565894,73.7417060832458,70.2909243133279,70.6159979583201,4154658.55447042,0.0,1.0
2006-12-20,87.93,90.54,87.76,90.0,2753100,73.3999619949206,75.5786712045958,73.2580537322214,75.1279037819044,3298095.48153107,0.13,1.0
2006-12-21,87.31,88.34,85.92,87.95,2156600,72.8824142133119,73.7422113343715,71.7221054771247,73.4166570846499,2583514.11698446,0.0,1.0
2006-12-22,89.13,89.44,86.68,88.07,2638800,74.4016673786793,74.6604412694836,72.3565188868386,73.5168276230257,3161168.99373949,0.0,1.0
2006-12-26,89.09,89.61,88.4,89.61,1248300,74.3682771992207,74.8023495321828,73.7922966035594,74.8023495321828,1495409.75249545,0.0,1.0
2006-12-27,92.0,92.17,89.04,89.18,2206000,76.7974127548356,76.9393210175347,74.3265394748974,74.4434051030026,2642693.19394775,0.0,1.0
2006-12-28,91.61,93.14,91.1,92.6,1943300,76.471858505114,77.7490328694064,76.0461337170165,77.2982654467149,2327989.88386159,0.0,1.0
2006-12-29,90.68,91.95,90.05,91.1,1273400,75.695536832701,76.7556750305123,75.1696415062276,76.0461337170165,1525478.47378652,0.0,1.0
2007-01-03,88.45,91.4096,87.2,90.7,3156400,73.8340343278827,76.3045737060263,72.7905912198007,75.7122319224303,3781231.54912814,0.0,1.0
2007-01-04,86.95,88.37,85.93,88.19,2619100,72.5819025981843,73.7672539689654,71.7304530219894,73.6169981614016,3137569.24037559,0.0,1.0
2007-01-05,85.97,86.93,85.1,85.9,2291900,71.763843201448,72.565207508455,71.0376067982229,71.7054103873954,2745597.70227055,0.0,1.0
2007-01-08,88.3,89.58,86.01,87.0,2708900,73.7088211549128,74.7773068975888,71.7972333809066,72.6236403225076,3245145.78109024,0.0,1.0
2007-01-09,87.61,88.3,85.81,86.86,2193100,73.1328405592516,73.7088211549128,71.6302824836135,72.5067746944024,2627239.54834397,0.0,1.0
2007-01-10,88.65,89.6,85.92,87.0,2014500,74.0009852251758,74.7940019873181,71.7221054771247,72.6236403225076,2413284.42393823,0.0,1.0
2007-01-11,90.41,91.63,88.76,89.51,2985900,75.4701531213553,76.4885535948433,74.092808218687,74.7188740835362,3576979.87661314,0.0,1.0
2007-01-12,90.64,91.09,89.51,90.41,1696100,75.6621466532424,76.0377861721519,74.7188740835362,75.4701531213553,2031854.90764042,0.0,1.0
2007-01-16,90.5,92.3,89.83,90.8,1677800,75.5452810251372,77.0478391007753,74.9859955192052,75.7957073710769,2009932.29410949,0.0,1.0
2007-01-17,91.54,91.95,90.0,90.26,1551500,76.4134256910614,76.7556750305123,75.1279037819044,75.3449399483854,1858630.32203533,0.0,1.0
2007-01-18,90.36,93.0,90.1,92.0,2473100,75.428415397032,77.6321672413012,75.2113792305509,76.7974127548356,2962667.51493752,0.0,1.0
2007-01-19,91.56,92.0,89.75,90.36,2028600,76.4301207807907,76.7974127548356,74.919215160288,75.428415397032,2430175.61797026,0.0,1.0
2007-01-22,92.18,94.62,91.55,94.62,3285500,76.9476685623994,78.9844695093755,76.4217732359261,78.9844695093755,3935887.80086824,0.0,1.0
2007-01-23,94.38,94.5,92.04,92.85,2504800,78.7841284326237,78.8842989709996,76.8308029342942,77.5069540683313,3000642.75258401,0.0,1.0
2007-01-24,99.63,100.0,91.0571,91.8,6671000,83.1665894865681,83.4754486465604,76.0103227495472,76.6304618575425,7991571.30409131,0.0,1.0
2007-01-25,97.51,101.8,96.53,100.72,3950100,81.3969099752611,84.9780067221985,80.5788505785248,84.0764718768156,4732050.03871849,0.0,1.0
2007-01-26,100.51,100.79,97.17,98.63,3591800,83.9011734346579,84.1349046908683,81.1130934498628,82.3318350001025,4302822.03718111,0.0,1.0
2007-01-29,101.92,104.17,100.01,100.32,6389900,85.0781772605744,86.956374855122,83.4837961914251,83.7425700822294,7654825.58477185,0.0,1.0
2007-01-30,102.26,103.29,100.83,102.26,3275300,85.3619937859727,86.2217909070323,84.1682948703269,85.3619937859727,3923668.63922804,0.0,1.0
2007-01-31,103.49,104.13,101.31,102.2,2860200,86.3887418043254,86.9229846756634,84.5689770238304,85.3119085167847,3426396.6787531,0.0,1.0
2007-02-01,103.9,104.51,102.17,104.2,2279000,86.7309911437763,87.2401913805203,85.2868658821908,86.981417489716,2730144.05666678,0.0,1.0
2007-02-02,102.3,104.0,101.4,104.0,2292700,85.3953839654313,86.8144665924228,84.6441049276123,86.8144665924228,2746556.06788939,0.0,1.0
2007-02-05,101.34,103.58,100.83,102.3,1868900,84.5940196584243,86.4638697081073,84.1682948703269,85.3953839654313,2238861.88130959,0.0,1.0
2007-02-06,102.03,102.49,101.0,102.25,1810500,85.1700002540856,85.5539873178598,84.310203133026,85.353646241108,2168901.19113436,0.0,1.0
2007-02-07,102.0,102.96,100.34,102.43,1763000,85.1449576194916,85.9463219264986,83.7592651719587,85.5039020486718,2111998.23251581,0.0,1.0
2007-02-08,101.42,101.96,100.52,101.46,2523700,84.6608000173416,85.111567440033,83.9095209795225,84.6941901968002,3023284.14032907,0.0,1.0
2007-02-09,97.14,102.2,96.81,101.46,2820000,81.0880508152688,85.3119085167847,80.8125818347351,84.6941901968002,3378238.80640646,0.0,1.0
2007-02-12,97.04,98.8,96.24,97.45,2420500,81.0045753666222,82.4737432628017,80.3367717774497,81.3468247060731,2899654.97549888,0.0,1.0
2007-02-13,99.72,100.91,98.1,99.15,2611000,83.24171739035,84.2350752292441,81.8894151222758,82.7659073330647,3127865.78848485,0.0,1.0
2007-02-14,100.69,101.47,99.26,100.5,2758400,84.0514292422217,84.7025377416649,82.8577303265759,83.8928258897932,3304444.65375588,0.0,1.0
2007-02-15,102.36,103.37,100.41,100.69,2474700,85.4454692346192,86.2885712659495,83.8176979860113,84.0514292422217,2964584.2461752,0.0,1.0
2007-02-16,102.59,102.84,101.5,101.69,1132900,85.6374627665063,85.8461513881227,84.7275803762588,84.8861837286873,1357165.51197797,0.0,1.0
2007-02-20,102.99,103.75,100.81,102.0,1546900,85.9713645610926,86.6057779708064,84.1515997805976,85.1449576194916,1853119.719727,0.0,1.0
2007-02-21,107.62,107.83,102.09,102.58,3766200,89.8362778334283,90.0115762755861,85.2200855232735,85.6291152216417,4511745.74208795,0.0,1.0
2007-02-22,106.48,108.25,105.35,108.25,2543700,88.8846577188575,90.3621731599016,87.9413851491514,90.3621731599016,3047243.28080004,0.0,1.0
2007-02-23,107.81,110.0,107.0,108.2,2884600,89.9948811858568,91.8229935112165,89.3187300518196,90.3204354355784,3455626.83012769,0.0,1.0
2007-02-26,107.08,109.67,107.0,108.79,1965900,89.3855104107369,91.5475245306828,89.3187300518196,90.8129405825931,2355063.71259378,0.0,1.0
2007-02-27,98.67,104.18,95.79,100.5,5223000,82.3652251795612,86.9647223999866,79.9611322585402,83.8928258897932,6256929.53399324,0.0,1.0
2007-02-28,102.32,103.0,97.56,100.04,4268700,85.4120790551606,85.9797121059572,81.4386476995843,83.508838826019,5113719.14642101,0.0,1.0
2007-03-01,100.68,102.78,97.55,98.0,3808600,84.043081697357,85.7960661189348,81.4303001547197,81.8059396736292,4562539.1198864,0.0,1.0
2007-03-02,97.06,101.48,95.95,100.0,2844500,81.0212704563515,84.7108852865295,80.0946929763747,83.4754486465604,3407588.7534834,0.0,1.0
2007-03-05,94.44,97.42,94.37,95.407,3810300,78.8342137018116,81.3217820714792,78.7757808877591,79.6414212902239,4564575.64682643,0.0,1.0
2007-03-06,99.34,99.9,96.77,97.2,3047400,82.9245106854931,83.3919731979139,80.7791916552765,81.1381360844567,3650654.23356136,0.0,1.0
2007-03-07,99.05,101.18,98.45,99.01,2714600,82.6824318844181,84.4604589405898,82.1815791925387,82.6490417049595,3251974.13612446,0.0,1.0
2007-03-08,102.31,103.67,100.91,101.0,2964000,85.403731510296,86.5389976118892,84.2350752292441,84.310203133026,3550744.61779743,0.0,1.0
2007-03-09,102.81,104.2,101.7,104.2,1991400,85.8211087535288,86.981417489716,84.8945312735519,86.981417489716,2385611.61669426,0.0,1.0
2007-03-12,103.84,104.79,101.54,102.2,2692200,86.6809058745883,87.4739226367307,84.7609705557174,85.3119085167847,3225139.89879698,0.0,1.0
2007-03-13,100.35,104.89,100.22,103.42,3499800,83.7676127168234,87.5573980853772,83.6590946335829,86.3303089902728,4192609.99101465,0.0,1.0
2007-03-14,101.37,102.11,98.22,100.56,4177000,84.6190622930183,85.2367806130028,81.9895856606516,83.9429111589812,5003866.48736163,0.0,1.0
2007-03-15,103.04,103.73,101.35,101.65,2016500,86.1216203686564,86.6983276479108,84.7091054383087,84.9598477336367,2412636.44495501,0.13,1.0
2007-03-16,102.3,103.64,101.72,103.49,1856300,85.5031227068473,86.6231049593124,85.0183542692132,86.4977338116484,2220965.5505926,0.0,1.0
2007-03-19,104.73,105.0858,102.56,103.85,2117400,87.5341352990041,87.8315156612631,85.7204326961316,86.798624566042,2533358.00076754,0.0,1.0
2007-03-20,105.99,107.15,104.75,105.43,2527600,88.5872529393817,89.55678981465,87.550851452026,88.1192006547694,3024140.77771797,0.0,1.0
2007-03-21,108.58,108.83,105.47,105.97,2041700,90.7519947557134,90.9609466684867,88.1526329608132,88.5705367863598,2442786.92271988,0.0,1.0
2007-03-22,108.4,109.45,107.0,109.45,2003300,90.6015493785166,91.4791474121646,89.4314186669859,91.4791474121646,2396843.33755436,0.0,1.0
2007-03-23,108.01,109.18,106.79,108.4,1851900,90.2755843945902,91.2534793463694,89.2558990602564,90.6015493785166,2215701.18145905,0.0,1.0
2007-03-26,108.62,109.1,105.75,108.5892,2257500,90.7854270617571,91.1866147342819,88.3866591031193,90.7596841861035,2700980.29976987,0.0,1.0
2007-03-27,106.9,108.73,106.3,108.15,1860900,89.3478379018766,90.8773659033774,88.8463533112206,90.3925974657433,2226469.20923222,0.0,1.0
2007-03-28,105.1,106.43,104.5,106.1,2152400,87.8433841299086,88.9550083058628,87.3418995392526,88.6791917810019,2575233.66432986,0.0,1.0
2007-03-29,107.69,108.53,106.0,106.53,2257000,90.0081259462403,90.7102043731587,88.5956110158926,89.0385890709721,2700382.07600469,0.0,1.0
2007-03-30,106.69,108.84,105.76,107.69,2189100,89.172318295147,90.9693047449977,88.3950171796302,90.0081259462403,2619143.28869378,0.0,1.0
2007-04-02,108.87,108.95,106.32,107.7,1726300,90.9943789745305,91.0612435866179,88.8630694642425,90.0164840227513,2065427.37164683,0.0,1.0
2007-04-03,109.91,110.83,108.55,110.0,2027100,91.8636189316675,92.6325619706734,90.7269205261806,91.9388416202659,2425318.78877674,0.0,1.0
2007-04-04,110.8,111.2,108.87,110.94,1859700,92.6074877411406,92.9418108015779,90.9943789745305,92.7245008122937,2225033.4721958,0.0,1.0
2007-04-05,110.86,111.35,109.97,111.35,1384100,92.6576362002062,93.0671819492419,91.9137673907331,93.0671819492419,1656003.02676034,0.0,1.0
2007-04-09,113.34,114.34,111.54,112.0,2168800,94.7304391749176,95.566246826011,93.2259854029497,93.6104569224526,2594855.40382763,0.0,1.0
2007-04-10,112.21,114.0,111.09,113.62,1840500,93.7859765291822,95.2820722246392,92.8498719599577,94.9644653172238,2202061.67961304,0.0,1.0
2007-04-11,111.55,113.56,110.59,112.54,2354800,93.2343434794606,94.9143168581582,92.431968134411,94.061793054043,2817394.64447312,0.0,1.0
2007-04-12,113.11,113.2,111.58,112.25,1359500,94.5382034151662,94.6134261037646,93.2594177089934,93.8194088352259,1626570.41751368,0.0,1.0
2007-04-13,113.76,114.3,112.45,113.93,1274500,95.0814783883768,95.5328145199672,93.9865703654446,95.2235656890627,1524872.37743375,0.0,1.0
2007-04-16,116.13,116.68,114.2,114.98,2056500,97.062342521468,97.5220367295694,95.4492337548579,96.1011637227107,2460494.34616909,0.0,1.0
2007-04-17,114.34,116.19,113.65,116.09,2059900,95.566246826011,97.1124909805336,94.9895395467566,97.0289102154243,2464562.26777229,0.0,1.0
2007-04-18,114.1,115.08,113.0,113.84,1494200,95.3656529897486,96.18474448782,94.4462645735459,95.1483430004643,1787731.89985211,0.0,1.0
2007-04-19,113.64,114.1,111.6,113.0,1760500,94.9811814702456,95.3656529897486,93.2761338620152,94.4462645735459,2106345.87718487,0.0,1.0
2007-04-20,117.04,117.82,114.65,115.2,3021000,97.822927483963,98.4748574518157,95.8253471978499,96.2850414059512,3614467.98919369,0.0,1.0
2007-04-23,118.78,119.7,116.93,117.31,2756700,99.2772327968653,100.046175835871,97.7309886423427,98.0485955497581,3298246.90692163,0.0,1.0
2007-04-24,117.76,119.0,116.21,118.09,2478900,98.4247089927502,99.4611104801059,97.1292071335555,98.7005255176109,2965873.78298982,0.0,1.0
2007-04-25,112.89,115.7,110.53,115.15,5787900,94.3543257319256,96.7029452314979,92.3818196753454,96.2432510233966,6924918.66092492,0.0,1.0
2007-04-26,114.59,115.33,111.45,113.07,2942400,95.7751987387843,96.3936964005934,93.1507627143513,94.5047711091224,3520427.21330802,0.0,1.0
2007-04-27,114.0,114.99,113.21,114.59,1582800,95.2820722246392,96.1095217992216,94.6217841802755,95.7751987387843,1893737.1510413,0.0,1.0
2007-04-30,109.58,114.58,109.44,114.38,2895600,91.5878024068067,95.7668406622734,91.4707893356537,95.5996791320547,3464433.46888754,0.0,1.0
2007-05-01,106.77,110.33,105.04,108.9,4386100,89.2391829072345,92.2146581451267,87.793235670843,91.0194532040633,5247738.51287734,0.0,1.0
2007-05-02,109.41,109.89,107.61,107.98,2917100,91.4457151061209,91.8469027786457,89.9412613341529,90.2505101650574,3490157.09079011,0.0,1.0
2007-05-03,108.38,110.94,106.95,110.28,2698100,90.5848332254947,92.7245008122937,89.3896282844313,92.1728677625721,3228135.081643,0.0,1.0
2007-05-04,108.68,109.97,107.72,109.5,1659500,90.8355755208227,91.9137673907331,90.0332001757731,91.5209377947193,1985504.67661931,0.0,1.0
2007-05-07,111.77,112.76,109.8,110.8,2607800,93.4182211627011,94.2456707372835,91.7716800900473,92.6074877411406,3120095.86965221,0.0,1.0
2007-05-08,113.45,113.75,111.67,111.67,2629900,94.8223780165379,95.0731203118659,93.3346403975918,93.3346403975918,3146537.36007299,0.0,1.0
2007-05-09,116.28,116.5,113.5,113.54,2641300,97.187713669132,97.3715913523725,94.8641683990926,94.8976007051363,3160176.861919,0.0,1.0
2007-05-10,112.51,115.73,111.71,115.6,2159200,94.0367188245102,96.7280194610307,93.3680727036355,96.6193644663886,2583369.50753625,0.0,1.0
2007-05-11,115.18,116.14,113.61,114.86,1875900,96.2683252529294,97.070700597979,94.9561072407128,96.0008668045795,2244415.9221875,0.0,1.0
2007-05-14,114.14,116.25,113.17,113.95,1539700,95.3990852957923,97.1626394395992,94.5883518742318,95.2402818420846,1842170.26248313,0.0,1.0
2007-05-15,114.28,115.56,113.47,114.33,1739000,95.5160983669454,96.5859321603448,94.8390941695598,95.5578887495,2080622.2552823,0.0,1.0
2007-05-16,113.55,115.24,111.63,114.73,1930800,94.9059587816472,96.318473711995,93.301208091548,95.8922118099374,2310100.89160383,0.0,1.0
2007-05-17,112.75,113.38,111.11,112.41,1682900,94.2373126607726,94.7638714809614,92.8665881129795,93.9531380594008,2013501.54882955,0.0,1.0
2007-05-18,114.28,114.77,112.6,113.06,1777700,95.5160983669454,95.9256441159811,94.1119415131086,94.4964130326115,2126924.77470693,0.0,1.0
2007-05-21,114.57,115.75,113.44,115.0,1546100,95.7584825857624,96.7447356140526,94.814019940027,96.1178798757326,1849827.52667738,0.0,1.0
2007-05-22,112.65,114.95,112.41,113.51,1446000,94.1537318956633,96.0760894931779,93.9531380594008,94.8725264756035,1730063.12888914,0.0,1.0
2007-05-23,112.84,115.0,112.42,113.56,1636400,94.312535349371,96.1178798757326,93.9614961359118,94.9143168581582,1957866.73866818,0.0,1.0
2007-05-24,108.92,113.0,107.74,113.0,2849500,91.0361693570851,94.4462645735459,90.049916328795,94.4462645735459,3409277.23773831,0.0,1.0
2007-05-25,111.06,111.17,109.22,109.82,1243000,92.8247977304249,92.9167365720451,91.2869116524131,91.7883962430691,1487184.28022766,0.0,1.0
2007-05-29,110.18,112.0,109.02,111.87,1335900,92.1979419921049,93.720906726409,91.2272611724385,93.6121235311016,1596450.62373089,0.13,1.0
2007-05-30,112.35,112.42,107.54,111.8,1522300,94.013784559929,94.072360126633,89.9888063335538,93.5535479643976,1819205.61756534,0.0,1.0
2007-05-31,115.59,115.83,112.4,112.61,2784000,96.7249965045145,96.9258270189282,94.0556242504319,94.2313509505439,3326984.45726985,0.0,1.0
2007-06-01,116.54,116.84,114.52,116.0,1542000,97.5199506240688,97.770988767086,95.8296271277532,97.0680819666379,1842747.85672058,0.0,1.0
2007-06-04,115.17,116.6,113.87,116.57,1269100,96.3735431042904,97.5701582526722,95.285711151216,97.5450544383705,1516622.11735674,0.0,1.0
2007-06-05,115.82,116.41,114.64,115.1,1452900,96.9174590808276,97.4111674287614,95.9300423849601,96.3149675375864,1736270.0136377,0.0,1.0
2007-06-06,113.17,115.0,112.98,114.93,1921200,94.699955484176,96.2312881565807,94.5409646602651,96.1727125898767,2295906.08452113,0.0,1.0
2007-06-07,109.66,113.99,109.28,113.73,3005300,91.7628092108751,95.3861264084229,91.4448275630534,95.168560017808,3591446.26057223,0.0,1.0
2007-06-08,111.66,111.88,108.51,109.64,3416400,93.4363968309896,93.6204914692021,90.8004963293093,91.746073334674,4082726.18527899,0.0,1.0
2007-06-11,109.7,111.2,108.57,110.49,2521200,91.7962809632774,93.0514716783632,90.8507039579127,92.4573480732226,3012928.59686377,0.0,1.0
2007-06-12,106.7,110.75,105.98,110.75,3528200,89.2858995331057,92.6749144638375,88.6834079898645,92.6749144638375,4216331.38007884,0.0,1.0
2007-06-13,107.53,107.84,105.53,107.61,2833900,89.9804383954532,90.239844476571,88.3068507753388,90.0473819002578,3386616.82954635,0.0,1.0
2007-06-14,109.42,111.79,108.67,108.87,2456400,91.5619786964614,93.545180026297,90.9343833389185,91.1017421009299,2935490.16553077,0.0,1.0
2007-06-15,110.2,111.7,109.56,110.94,1802400,92.214677868306,93.4698685833918,91.6791298298694,92.8339052877484,2153935.62707729,0.0,1.0
2007-06-18,109.12,110.7094,108.5,110.41,1568900,91.3109405534442,92.6409406351492,90.7921283912087,92.390404568418,1874894.36602395,0.0,1.0
2007-06-19,111.1,111.15,108.2401,108.84,1699400,92.9677922973575,93.0096319878604,90.5746456799749,91.0766382866282,2030846.76245847,0.0,1.0
2007-06-20,108.27,110.99,108.06,109.85,1631300,90.5996658148956,92.8757449782512,90.4239391147836,91.921800034786,1949464.70730758,0.0,1.0
2007-06-21,109.25,109.25,105.6,108.1,2908700,91.4197237487517,91.4197237487517,88.3654263420428,90.4574108671858,3476005.63608506,0.0,1.0
2007-06-22,106.77,109.98,106.0,108.09,1916900,89.3444750998097,92.0305832300934,88.7001438660657,90.4490429290853,2290767.42318268,0.0,1.0
2007-06-25,105.7,107.89,105.55,106.35,1653000,88.4491057230485,90.2816841670738,88.3235866515399,88.9930216995857,1975397.02150397,0.0,1.0
2007-06-26,103.01,107.37,102.36,105.95,2321200,86.1981303739946,89.8465513858441,85.6542143974574,88.6583041755628,2773921.09274956,0.0,1.0
2007-06-27,103.39,103.43,99.17,101.5,3020300,86.5161120218163,86.5495837742186,82.9848421433748,84.9345717208082,3609371.82338079,0.0,1.0
2007-06-28,105.35,106.43,103.61,104.23,1910900,88.1562278895285,89.0599652043903,86.7002066600289,87.2190188222644,2283597.19805925,0.0,1.0
2007-06-29,104.88,106.0,104.0,105.72,1629900,87.7629347988016,88.7001438660657,87.0265562459512,88.4658415992496,1947791.65477878,0.0,1.0
2007-07-02,108.35,108.91,105.35,107.0,2244200,90.6666093197001,91.1352138533322,88.1562278895285,89.5369376761229,2681903.20366559,0.0,1.0
2007-07-03,108.71,109.76,108.03,109.36,798000,90.9678550913207,91.8464885918808,90.3988353004818,91.5117710678579,953639.941415711,0.0,1.0
2007-07-05,108.74,108.83,106.92,108.75,1690600,90.9929589056225,91.0682703485276,89.4699941713183,91.001326843723,2020330.43227744,0.0,1.0
2007-07-06,107.72,108.72,106.59,108.72,1710600,90.1394292193641,90.9762230294213,89.1938522139994,90.9762230294213,2044231.18268887,0.0,1.0
2007-07-09,107.56,109.75,107.34,108.22,1733700,90.0055422097549,91.8381206537803,89.8214475715424,90.5578261243927,2071836.54941406,0.0,1.0
2007-07-10,108.18,111.45,104.59,107.0,5190200,90.5243543719904,93.2606701308775,87.520264593885,89.5369376761229,6202483.73926795,0.0,1.0
2007-07-11,109.93,110.72,108.5,109.03,2301500,91.9887435395906,92.6498106495358,90.7921283912087,91.2356291105391,2750378.85359431,0.0,1.0
2007-07-12,114.3,114.48,109.93,111.39,2835700,95.6455324895406,95.7961553753509,91.9887435395906,93.2104625022741,3388767.89708337,0.0,1.0
2007-07-13,114.97,116.19,113.87,115.0,1669600,96.206184342279,97.2270727905488,95.285711151216,96.2312881565807,1995234.64434545,0.0,1.0
2007-07-16,113.81,115.25,112.8054,114.57,1780800,95.2355035226126,96.440486609095,94.3948604610291,95.8714668182561,2128122.81663295,0.0,1.0
2007-07-17,113.44,115.19,112.91,115.19,1864500,94.9258898128914,96.3902789804915,94.4823890935611,96.3902789804915,2228147.45710475,0.0,1.0
2007-07-18,114.21,114.73,111.47,112.3,1755000,95.5702210466355,96.0053538278652,93.2774060070787,93.9719448694262,2097290.84860222,0.0,1.0
2007-07-19,116.04,116.25,114.26,114.43,2164500,97.1015537190402,97.2772804191522,95.6120607371383,95.7543156848481,2586658.71327607,0.0,1.0
2007-07-20,113.06,115.73,112.5,115.41,2172800,94.6079081650697,96.8421476379225,94.1393036314376,96.5743736187041,2596577.52469681,0.0,1.0
2007-07-23,113.73,114.55,112.04,114.55,1211800,95.168560017808,95.8547309420549,93.7543784788113,95.8547309420549,1448146.46742802,0.0,1.0
2007-07-24,110.2,113.49,109.54,113.0,2458500,92.214677868306,94.9677295033943,91.6623939536682,94.5577005364662,2937999.74432397,0.0,1.0
2007-07-25,107.91,114.55,106.07,113.1,5285100,90.298420043275,95.8547309420549,88.7587194327697,94.641379917472,6315892.79997014,0.0,1.0
2007-07-26,105.58,110.35,103.09,105.0,3582100,88.3486904658416,92.3401969398146,86.2650738787992,87.8633500560084,4280743.90243762,0.0,1.0
2007-07-27,102.41,108.07,102.111,104.45,3348900,85.6960540879602,90.4323070528841,85.4458527387531,87.403113460477,4002061.15264045,0.0,1.0
2007-07-30,106.81,107.28,102.53,103.5,2243700,89.377946852212,89.7712399429389,85.7964693451671,86.6081593409226,2681305.6849053,0.0,1.0
2007-07-31,104.93,109.27,104.73,108.05,1792200,87.8047744893044,91.4364596249528,87.637415727293,90.415571176683,2141746.24436747,0.0,1.0
2007-08-01,104.53,105.64,101.34,103.08,3352200,87.4700569652816,88.3988980944451,84.800684711199,86.2567059406986,4006004.77645833,0.0,1.0
2007-08-02,105.72,106.2,103.5,105.0,2102700,88.4658415992496,88.8675026280771,86.6081593409226,87.8633500560084,2512805.39450478,0.0,1.0
2007-08-03,102.4,105.5,102.4,104.95,2390800,85.6876861498597,88.2817469610371,85.6876861498597,87.8215103655056,2857095.7041813,0.0,1.0
2007-08-06,101.91,103.48,99.79,102.01,3045600,85.2776571829316,86.5914234647215,83.5036543056103,85.3613365639374,3639606.27265124,0.0,1.0
2007-08-07,101.74,102.99,97.68,100.63,3683400,85.1354022352219,86.1813944977934,81.7380193663896,84.2065611060584,4401801.20327147,0.0,1.0
2007-08-08,107.52,108.42,102.96,103.0,2985400,89.9720704573526,90.7251848864042,86.1562906834917,86.189762435894,3567665.01391286,0.0,1.0
2007-08-09,104.71,108.9,102.5,103.15,2948800,87.6206798510919,91.1268459152316,85.7713655308654,86.3152815074026,3523926.64065996,0.0,1.0
2007-08-10,99.67,103.12,97.25,103.12,6265200,83.4032390484034,86.2901776931009,81.378198028065,86.2901776931009,7487149.07388185,0.0,1.0
2007-08-13,97.21,102.24,97.1,101.6,2894500,81.3447262756627,85.5537991402505,81.2526789565564,85.0182511018139,3459036.10329295,0.0,1.0
2007-08-14,93.19,98.95,92.53,98.51,4593000,77.9808151592326,82.8007475051622,77.4285312445949,82.4325582287371,5488807.33198291,0.0,1.0
2007-08-15,90.16,94.79,90.05,93.34,3432600,75.4453299147593,79.3196852553242,75.353282595653,78.1063342307412,4102085.79311224,0.0,1.0
2007-08-16,87.61,88.62,80.0,88.22,6821200,73.3115056991133,74.1566674472711,66.9435048045779,73.8219499232482,8151589.93531936,0.0,1.0
2007-08-17,92.2,93.14,87.38,91.5,3873600,77.152389287276,77.9389754687298,73.1190431228002,76.5666336202359,4629097.33968408,0.0,1.0
2007-08-20,94.07,94.78,91.35,93.15,1906100,78.717193712083,79.3113173172236,76.4411145487273,77.9473434068304,2277861.01796051,0.0,1.0
2007-08-21,97.2,98.23,92.39,93.18,2689200,81.3363583375621,82.198255961921,77.3113801111869,77.9724472211321,3213694.90031971,0.0,1.0
2007-08-22,97.28,99.5,96.64,99.22,2225200,81.4033018423667,83.2609841006937,80.8677538039301,83.0266818338777,2659197.49077474,0.0,1.0
2007-08-23,95.18,98.05,93.474,98.03,2315100,79.6460348412465,82.0476330761107,78.2184646012889,82.0308971999096,2766631.36387408,0.0,1.0
2007-08-24,98.15,98.53,94.64,95.33,1456200,82.1313124571165,82.4492941049382,79.1941661838156,79.7715539127551,1740213.63745559,0.0,1.0
2007-08-27,97.5,99.25,96.65,97.62,1368900,81.5873964805793,83.0517856481794,80.8761217420306,81.6878117377861,1635886.86190973,0.0,1.0
2007-08-28,92.5,96.42,92.34,96.23,1457800,77.4034274302931,80.6836591657175,77.269540420684,80.5246683418066,1742125.6974885,0.0,1.0
2007-08-29,96.4,96.4,93.74,93.74,2095700,80.6669232895163,80.6669232895163,78.4410517547641,78.4410517547641,2504440.13186078,0.0,1.0
2007-08-30,95.2,97.24,94.79,94.81,1238600,79.6627707174477,81.3698300899644,79.3196852553242,79.3364211315253,1480173.47297932,0.0,1.0
2007-08-31,99.39,100.25,96.73,97.42,1919500,83.1689367815874,83.8885794582366,80.9430652468352,81.5204529757747,2293874.52073616,0.0,1.0
2007-09-04,100.33,101.51,97.95,98.7,1580300,83.9555229630412,84.9429396589087,81.963953695105,82.5915490526479,1888517.79375846,0.0,1.0
2007-09-05,97.17,99.95,96.58,98.9,2107700,81.3112545232604,83.6375413152195,80.8175461753266,82.7589078146594,2518780.58210764,0.0,1.0
2007-09-06,97.41,98.32,96.44,97.4,1583600,81.5120850376741,82.2735674048262,80.7003950419186,81.5037170995735,1892461.41757634,0.0,1.0
2007-09-07,94.66,96.2499,94.03,95.35,1877000,79.2109020600167,80.5413205386267,78.6837219596807,79.7882897889562,2243085.42611189,0.0,1.0
2007-09-10,92.24,95.86,92.12,95.3,2465300,77.1858610396783,80.2150546320854,77.0854457824714,79.7464500984534,2946125.99946385,0.0,1.0
2007-09-11,93.17,93.48,91.62,93.17,2231600,77.9640792830315,78.2234853641492,76.6670488774428,77.9640792830315,2666845.73090639,0.0,1.0
2007-09-12,91.23,92.62,90.61,92.07,2072600,76.3406992915205,77.5038426875,75.821887129285,77.0436060919685,2476834.76513559,0.0,1.0
2007-09-13,91.95,93.72,91.4,91.58,1876000,76.9431908347617,78.424315878563,76.4829542392302,76.6335771250405,2241890.38859132,0.0,1.0
2007-09-14,95.12,95.3,90.96,91.13,1678100,79.5958272126431,79.7464500984534,76.114764962805,76.2570199105148,2005392.46327031,0.0,1.0
2007-09-17,94.73,96.54,93.64,94.68,1370000,79.2694776267208,80.7840744229243,78.3573723737584,79.2276379362179,1637201.40318236,0.0,1.0
2007-09-18,102.36,102.36,95.27,95.43,2840500,85.6542143974574,85.6542143974574,79.7213462841517,79.8552332937608,3394504.07718211,0.0,1.0
2007-09-19,103.14,106.67,101.48,103.7,3029300,86.4156967646095,89.3733020543038,85.0248682147815,86.8848919380454,3615570.01445086,0.13,1.0
2007-09-20,103.19,106.0,102.76,103.59,2172500,86.4575891908091,88.8119435432286,86.0973143254922,86.7927286004062,2592950.79932476,0.0,1.0
2007-09-21,106.83,106.86,103.19,104.98,1944800,89.5073578181426,89.5324932738624,86.4575891908091,87.9573380487561,2321183.29782591,0.0,1.0
2007-09-24,108.43,109.87,107.12,107.94,1876700,90.847915456531,92.0544173310805,89.7503338901005,90.4373696797745,2239903.68934075,0.0,1.0
2007-09-25,109.0,109.19,106.0,107.09,1843200,91.3254891152068,91.4846803347654,88.8119435432286,89.7251984343807,2199920.3283385,0.0,1.0
2007-09-26,109.99,111.58,108.11,109.65,1475700,92.1549591539596,93.487138307108,90.5798039288533,91.8700906558021,1761296.89047804,0.0,1.0
2007-09-27,111.46,112.22,110.15,110.99,1232800,93.3865964842289,94.0233613624634,92.2890149177984,92.9928076779523,1471387.68488265,0.0,1.0
2007-09-28,109.95,111.51,109.35,111.16,1652800,92.1214452129999,93.4284889104285,91.6187360986042,93.1352419270311,1972671.61386603,0.0,1.0
2007-10-01,113.28,113.28,110.28,110.69,1150900,94.9114807978957,94.9114807978957,92.3979352259175,92.7414531207545,1373637.31873089,0.0,1.0
2007-10-02,113.1,113.85,110.7,112.5,2009400,94.760668063577,95.3890544565715,92.7498316059944,94.2579589491813,2398285.54023621,0.0,1.0
2007-10-03,109.79,113.05,109.0,112.85,1848400,91.9873894491611,94.7187756373773,91.3254891152068,94.5512059325788,2206126.70079258,0.0,1.0
2007-10-04,109.28,111.03,108.18,110.07,1076000,91.5600867019248,93.026321618912,90.6384533255328,92.221987035879,1284241.68472886,0.0,1.0
2007-10-05,110.61,112.67,108.88,110.06,1247900,92.6744252388351,94.4003931982601,91.2249472923277,92.2136085506391,1489410.03566277,0.0,1.0
2007-10-08,110.94,111.64,109.22,110.06,848100,92.9509152517527,93.5374092185476,91.5098157904852,92.2136085506391,1012235.47659716,0.0,1.0
2007-10-09,115.46,115.46,111.26,111.79,1478400,96.7379905801998,96.7379905801998,93.2190267794304,93.6630864971465,1764519.43002151,0.0,1.0
2007-10-10,111.12,115.55,109.69,114.22,3879400,93.1017279860714,96.8133969473591,91.9036045967618,95.6990584104488,4630192.55737651,0.0,1.0
2007-10-11,106.65,113.31,105.54,112.45,2594900,89.3565450838239,94.9366162536154,88.426533222192,94.2160665229817,3097099.20790233,0.0,1.0
2007-10-12,100.04,100.04,92.8,97.0,10490000,83.818366340232,83.818366340232,77.7523430265247,81.2713068272941,12520162.8929421,0.0,1.0
2007-10-15,94.96,99.31,94.36,98.45,3632700,79.562095838349,83.2067369177173,79.0593867239533,82.4861871870836,4335747.92575698,0.0,1.0
2007-10-16,95.12,95.99,93.1,93.62,3037400,79.6961516021878,80.4250798180615,78.0036975837225,78.4393788161987,3625237.63308125,0.0,1.0
2007-10-17,95.42,96.53,93.75,96.25,2171300,79.9475061593856,80.8775180210176,78.5482991243178,80.6429204342996,2591518.55952766,0.0,1.0
2007-10-18,96.21,97.564,94.0,94.42,1864200,80.6094064933399,81.743853394826,78.757761255316,79.1096576353929,2224984.52478767,0.0,1.0
2007-10-19,93.74,96.92,93.56,95.88,1833100,78.5399206390778,81.2042789453747,78.3891079047592,80.3329164804223,2187865.64337962,0.0,1.0
2007-10-22,94.79,94.91,91.85,92.76,2140700,79.4196615892702,79.5202034121493,76.9563869287316,77.718829085565,2554996.44470173,0.0,1.0
2007-10-23,93.62,96.1434,92.88,94.8,2292500,78.4393788161987,80.553605781642,77.8193709084441,79.4280400745101,2736174.7790343,0.0,1.0
2007-10-24,98.5,98.79,94.0,94.6,2866500,82.5280796132832,82.7710556852411,78.757761255316,79.2604703697116,3421262.81531159,0.0,1.0
2007-10-25,99.29,100.0,97.79,99.92,2215800,83.1899799472375,83.7848523992723,81.9332071612484,83.7178245173529,2644630.78533662,0.0,1.0
2007-10-26,101.9,103.14,99.66,99.84,1944800,85.3767645948585,86.4156967646095,83.4999839011148,83.6507966354335,2321183.29782591,0.0,1.0
2007-10-29,104.13,104.8,101.51,101.95,2349000,87.2451668033622,87.8065253144374,85.0500036705013,85.4186570210581,2803609.40281421,0.0,1.0
2007-10-30,99.69,102.8,99.29,102.0,1759600,83.5251193568346,86.1308282664519,83.1899799472375,85.4605494472577,2100140.95580752,0.0,1.0
2007-10-31,102.17,102.6,99.69,100.96,1864200,85.6029836963365,85.9632585616534,83.5251193568346,84.5891869823053,2224984.52478767,0.0,1.0
2007-11-01,96.47,100.68,96.36,100.41,2060100,80.827247109578,84.3545893955874,80.7350837719388,84.1283702941093,2458797.67166349,0.0,1.0
2007-11-02,100.47,101.3,96.59,98.27,2417300,84.1786412055489,84.8740554804628,80.9277889324571,82.3353744527649,2885127.71793221,0.0,1.0
2007-11-05,97.64,100.17,96.5,98.76,1814800,81.8075298826495,83.9272866483511,80.8523825652978,82.7459202295213,2166023.98647391,0.0,1.0
2007-11-06,100.19,100.37,97.52,97.74,1193300,83.9440436188309,84.0948563531496,81.7069880597703,81.8913147350487,1424243.12489493,0.0,1.0
2007-11-07,94.76,99.62,94.0201,98.0,2347000,79.3945261335504,83.4664699601551,78.7746020106482,82.1091553512868,2801222.33648571,0.0,1.0
2007-11-08,94.23,97.19,91.24,97.19,2389600,78.9504664158343,81.4304980468527,76.445299329096,81.4304980468527,2852066.8492826,0.0,1.0
2007-11-09,95.74,98.9,91.29,91.82,3268400,80.2156176870633,82.8632190228803,76.4871917552957,76.9312514730118,3900943.79402211,0.0,1.0
2007-11-12,87.55,95.6,86.85,95.6,3016700,73.3536382755629,80.0983188937043,72.767144308768,80.0983188937043,3600531.49658136,0.0,1.0
2007-11-13,90.91,91.79,88.78,90.0,2520500,76.1688093161784,76.906116017292,74.3841919600739,75.4063671593451,3008300.34048242,0.0,1.0
2007-11-14,96.02,97.11,91.12,92.5,3516000,80.4502152737813,81.3634701649333,76.3447575062169,77.5009884693269,4196462.60548946,0.0,1.0
2007-11-15,92.15,95.7,90.86,94.0,2340000,77.2077414859294,80.1821037461036,76.1269168899788,78.757761255316,2792867.60433599,0.0,1.0
2007-11-16,93.84,94.22,89.32,93.82,1935100,78.6237054914771,78.9420879305944,74.83663016303,78.6069485209973,2309606.02613272,0.0,1.0
2007-11-19,90.4,92.68,89.41,92.18,2517300,75.7415065689422,77.6518012036456,74.9120365301894,77.2328769416492,3004481.03435683,0.0,1.0
2007-11-20,93.13,94.41,90.5,92.11,2637600,78.0288330394423,79.101279150153,75.8252914213414,77.1742275449697,3148063.07401564,0.0,1.0
2007-11-21,90.52,91.9,90.02,91.35,2204000,75.8420483918213,76.9982793549312,75.4231241298249,76.5374626667352,2630547.09399851,0.0,1.0
2007-11-23,93.28,93.54,91.17,91.24,495800,78.1545103180412,78.3723509342793,76.3866499324166,76.445299329096,591753.742833241,0.0,1.0
2007-11-26,90.35,94.0,90.18,93.26,2060200,75.6996141427425,78.757761255316,75.5571798936638,78.1377533475613,2458917.02497992,0.0,1.0
2007-11-27,92.58,93.25,89.89,91.07,1576700,77.5680163512463,78.1293748623214,75.3142038217059,76.3028650800173,1881843.7400669,0.0,1.0
2007-11-28,95.75,96.49,93.09,93.09,2443800,80.2239961723032,80.8440040800578,77.9953190984826,77.9953190984826,2916756.34678474,0.0,1.0
2007-11-29,96.46,97.21,94.16,95.25,1392000,80.8188686243381,81.4472550173326,78.8918170191548,79.8050719103069,1661398.16463064,0.0,1.0
2007-11-30,97.75,98.49,96.56,97.5,2007600,81.8996932202887,82.5197011280433,80.9026534767373,81.6902310892905,2396137.18054057,0.0,1.0
2007-12-03,95.62,97.66,95.1,96.5,1436100,80.1150758641842,81.8242868531293,79.679394631708,80.8523825652978,1714032.97717389,0.0,1.0
2007-12-04,93.0,94.6,92.2,93.3,1828100,77.9199127313232,79.2604703697116,77.2496339121291,78.1712672885211,2181897.97755839,0.0,1.0
2007-12-05,93.36,94.99,91.9601,94.18,1646700,78.2215381999606,79.5872312940687,77.0486340512232,78.9085739896346,1965391.06156413,0.0,1.0
2007-12-06,94.47,94.68,92.43,92.67,1497700,79.3023627959112,79.4786462317866,77.5898951331224,77.7913619169799,1784155.15013249,0.18,1.0
2007-12-07,95.79,96.57,92.81,94.46,1240800,80.4104301071275,81.0651971546644,77.9088842075635,79.2939683465838,1478119.59022794,0.0,1.0
2007-12-10,95.22,96.15,94.68,95.93,1043100,79.9319464954659,80.7126302829138,79.4786462317866,80.5279523977111,1242606.82186232,0.0,1.0
2007-12-11,91.4,96.5,90.92,95.18,1700200,76.7252668524006,81.0064360093726,76.3223332846856,79.8983686981564,2025385.98267694,0.0,1.0
2007-12-12,92.21,94.53,90.9201,93.65,2969500,77.4052172479197,79.3527294918756,76.3224172291789,78.6140179510648,3537456.5789667,0.0,1.0
2007-12-13,91.14,91.5,88.17,90.09,2939100,76.5070111698883,76.8092113456746,74.0138597196517,75.6255939905117,3501242.17250076,0.0,1.0
2007-12-14,89.7,90.33,88.5,90.0,2304600,75.2982104667433,75.8270607743692,74.2908765474557,75.5500439465652,2745385.56386147,0.0,1.0
2007-12-17,86.8,89.45,86.6,89.44,2387900,72.8638201617984,75.0883492335584,72.6959311752505,75.079954784231,2844617.80263161,0.0,1.0
2007-12-18,85.1,89.14,83.32,88.1,3975300,71.436763776141,74.8281213044091,69.9425517958645,73.9550985743599,4735629.27710602,0.0,1.0
2007-12-19,85.65,86.18,84.5,85.0,1660800,71.8984584891478,72.3433643034998,70.9330968164973,71.3528192828671,1978450.2058757,0.0,1.0
2007-12-20,83.22,87.0,82.59,86.948,2464100,69.8586073025906,73.0317091483463,69.3297569949646,72.9880580118438,2935392.07147056,0.0,1.0
2007-12-21,87.11,87.33,84.01,84.56,2729400,73.1240480909477,73.3087259761504,70.5217687994549,70.9834635124617,3251434.24368806,0.0,1.0
2007-12-24,88.3,88.5,86.62,86.63,779200,74.1229875609078,74.2908765474557,72.7127200739053,72.7211145232327,928232.418363647,0.0,1.0
2007-12-26,89.39,90.15,86.61,87.64,1207700,75.037982537594,75.6759606864761,72.7043256245779,73.5689539052997,1438688.77266142,0.0,1.0
2007-12-27,86.9,89.61,86.8,89.58,1424600,72.9477646550724,75.2226604227967,72.8638201617984,75.1974770748145,1697073.79774237,0.0,1.0
2007-12-28,87.68,88.68,87.02,87.21,1241300,73.6025317026093,74.4419766353489,73.0484980470011,73.2079925842216,1478715.22191324,0.0,1.0
2007-12-31,86.4,87.52,84.98,87.23,1451400,72.5280421887026,73.4682205133709,71.3360303842123,73.2247814828764,1728999.65607417,0.0,1.0
2008-01-02,84.25,87.32,83.1,86.62,2214200,70.7232355833124,73.300331526823,69.7578739106618,72.7127200739053,2637695.35516015,0.0,1.0
2008-01-03,86.06,86.76,84.05,84.2,2430200,72.2426309115711,72.8302423644888,70.5553465967645,70.6812633366754,2895008.24320757,0.0,1.0
2008-01-04,82.81,84.7,82.46,83.38,2555300,69.5144348801673,71.1009858030452,69.2206291537085,69.9929184918289,3044035.29086836,0.0,1.0
2008-01-07,79.24,83.9,77.86,83.3,3359600,66.5176164702869,70.4294298568535,65.3591824631063,69.9257628972098,4002168.41983382,0.0,1.0
2008-01-08,76.11,81.91,76.0,79.29,3599900,63.8901538308119,68.7589344407017,63.7978148882106,66.5595887169239,4288429.00778657,0.0,1.0
2008-01-09,75.48,75.99,72.06,75.08,4489500,63.361303523186,63.7894204388832,60.4904018532165,63.0255255500901,5348176.90226334,0.0,1.0
2008-01-10,78.1,79.22,73.6,74.45,2439700,65.5606492469638,66.5008275716321,61.7831470496355,62.4966752424642,2906325.24522817,0.0,1.0
2008-01-11,77.32,77.99,76.05,77.5,1787300,64.9058821994269,65.4683103043624,63.8397871348476,65.05698228732,2129145.02225532,0.0,1.0
2008-01-14,80.08,80.16,77.27,77.79,2440600,67.2227502137882,67.2899058084074,64.8639099527899,65.3004213178145,2907397.3822617,0.0,1.0
2008-01-15,75.04,78.94,74.5,78.1001,2181400,62.9919477527806,66.265782990465,62.5386474891012,65.560733191457,2598621.9166048,0.0,1.0
2008-01-16,68.95,74.55,68.73,74.55,5279700,57.8797281123963,62.5806197357381,57.6950502271936,62.5806197357381,6289513.21770348,0.0,1.0
2008-01-17,65.44,71.64,65.25,69.29,3935100,54.9332763984803,60.1378349814659,54.7737818612597,58.1651393895278,4687740.4896083,0.0,1.0
2008-01-18,67.56,69.51,65.61,67.33,3388400,56.7128996558882,58.3498172747305,55.075982037046,56.5198273213581,4036476.80490681,0.0,1.0
2008-01-22,68.09,69.59,62.35,63.06,3962000,57.1578054702402,58.4169728693497,52.3393915563149,52.93539745856,4719785.47427717,0.0,1.0
2008-01-23,66.87,67.65,59.0,63.25,6178000,56.1336826522979,56.7884496998348,49.5272510316372,53.0948919957805,7359625.10350438,0.0,1.0
2008-01-24,66.53,69.51,65.36,67.47,3490500,55.8482713751664,58.3498172747305,54.8661208038611,56.6373496119417,4158104.79504404,0.0,1.0
2008-01-25,66.0,69.74,65.13,68.17,3206300,55.4033655608144,58.5428896092606,54.673048469331,57.2249610648594,3819547.74512239,0.0,1.0
2008-01-28,66.67,66.88,64.47,66.44,1900800,55.96579366575,56.1420771016253,54.1190148137228,55.7727213312199,2264353.41481727,0.0,1.0
2008-01-29,70.65,71.74,66.16,67.34,3186400,59.3067844980537,60.2217794747398,55.5376767500528,56.5282217706855,3795841.60404764,0.0,1.0
2008-01-30,70.86,72.8,69.28,70.445,3922300,59.483067933929,61.1115911034438,58.1567449402004,59.134698286842,4672492.31846475,0.0,1.0
2008-01-31,70.29,71.22,67.67,69.88,3654100,59.0045843222674,59.7852681097152,56.8052385984896,58.6604118998441,4352995.48247254,0.0,1.0
2008-02-01,74.02,74.23,70.29,70.7875,2650700,62.1357139213861,62.3119973572615,59.0045843222674,59.4222081763053,3157681.81642264,0.0,1.0
2008-02-04,73.53,75.17,73.11,73.79,2021500,61.7243859043437,63.1010755940367,61.3718190325931,61.942641586856,2408138.90364748,0.0,1.0
2008-02-05,72.18,73.33,71.26,72.09,3688600,60.5911352451453,61.5564969177958,59.8188459070248,60.5155852011987,4394094.06875789,0.0,1.0
2008-02-06,73.03,75.46,72.62,72.8,2558700,61.3046634379739,63.3445146245312,60.9604910155507,61.1115911034438,3048085.58632837,0.0,1.0
2008-02-07,75.19,76.01,71.99,72.64,3361000,63.1178644926915,63.806209337538,60.4316407079247,60.9772799142055,4003836.18855264,0.0,1.0
2008-02-08,76.6,77.5201,74.6,74.94,2247700,64.3014818478543,65.0738551304681,62.6225919823751,62.9080032595066,2677602.67807491,0.0,1.0
2008-02-11,80.71,81.62,77.8,78.95,3499500,67.7516005214141,68.5154954102072,65.3088157671419,66.2741774397924,4168826.16537934,0.0,1.0
2008-02-12,79.12,82.19,78.24,81.37,2864400,66.4168830783582,68.9939790218688,65.6781715375473,68.3056341770223,3412254.7987177,0.0,1.0
2008-02-13,82.8,83.07,79.6,81.08,1929500,69.5060404308399,69.7326905626796,66.8198166460732,68.0621951465278,2298542.67355321,0.0,1.0
2008-02-14,82.49,85.35,81.79,82.98,1968600,69.2458125016907,71.646625009326,68.6582010487729,69.6571405187331,2345121.07134327,0.0,1.0
2008-02-15,82.46,82.9,80.3,82.2,1791500,69.2206291537085,69.5899849241139,67.4074280989909,69.0023734711962,2134148.3284118,0.0,1.0
2008-02-19,85.34,86.1,84.0,84.27,2017100,71.6382305599986,72.2762087088807,70.5133743501275,70.7400244819672,2402897.34481688,0.0,1.0
2008-02-20,85.75,85.75,83.15,83.46,2168300,71.9824029824218,71.9824029824218,69.7998461572988,70.0600740864481,2583016.36645007,0.0,1.0
2008-02-21,82.79,86.1,82.79,86.1,2287400,69.4976459815125,72.2762087088807,69.4976459815125,72.2762087088807,2724895.83388733,0.0,1.0
2008-02-22,83.64,84.11,80.77,83.81,2232500,70.2111741743412,70.6057132927288,67.8019672173785,70.353879812907,2659495.47484194,0.0,1.0
2008-02-25,85.85,86.09,81.81,83.62,1723600,72.0663474756958,72.2678142595533,68.6749899474277,70.1943852756864,2053261.54554874,0.0,1.0
2008-02-26,85.0,86.25,83.97,85.27,2020700,71.3528192828671,72.4021254487916,70.4881910021453,71.5794694147068,2407185.892951,0.0,1.0
2008-02-27,83.51,85.75,82.87,83.72,2207900,70.1020463330851,71.9824029824218,69.5648015761317,70.2783297689604,2630190.39592543,0.0,1.0
2008-02-28,84.59,85.37,82.74,82.75,2041400,71.0086468604439,71.6634139079808,69.4556737348756,69.464068184203,2431845.04472221,0.0,1.0
2008-02-29,77.35,84.64,76.52,83.35,3262900,64.931065547409,71.0506191070808,64.2343262532352,69.9677351438467,3886973.25189778,0.0,1.0
2008-03-03,76.51,77.39,73.99,76.71,2844600,64.2259318039078,64.9646433447186,62.1105305734039,64.3938207904557,3388667.78398002,0.0,1.0
2008-03-04,73.72,77.41,73.46,76.44,3729600,61.8838804415643,64.9814322433734,61.665624759052,64.167170658616,4442935.86695207,0.0,1.0
2008-03-05,76.31,76.75,74.06,74.06,1985300,64.0580428173599,64.4273985877653,62.1692917186957,62.1692917186957,2365015.16963212,0.0,1.0
2008-03-06,73.71,76.96,73.59,76.19,2363000,61.8754859922369,64.6036820236406,61.7747526003081,63.9573094254311,2814955.34470392,0.0,1.0
2008-03-07,70.07,73.2,69.05,72.97,3326200,58.8199064370647,61.4473690765397,57.9636726056703,61.2542967420096,3962380.22325611,0.0,1.0
2008-03-10,65.93,69.98,65.92,69.98,2559900,55.3446044155227,58.7443563931181,55.3362099661953,58.7443563931181,3049515.10237307,0.0,1.0
2008-03-11,72.5,72.78,67.45,67.45,4048600,60.8597576236219,61.094802204789,56.6205607132869,56.6205607132869,4822948.88217026,0.0,1.0
2008-03-12,71.02,73.09,70.96,72.4,1943600,59.7684792110604,61.5105342936695,59.7179848608399,60.9298492661332,2309486.10073479,0.18,1.0
2008-03-13,74.0,74.43,68.02,70.17,2944800,62.2763652720145,62.6382414485952,57.2437617000328,59.053142582936,3499163.75254363,0.0,1.0
2008-03-14,73.51,75.23,70.83,74.28,2994300,61.8639947452134,63.3114994515359,59.608580435362,62.5120055730438,3557982.21415423,0.0,1.0
2008-03-17,71.22,73.0,68.28,70.55,2572800,59.9367937117956,61.4347927683387,57.4625705509886,59.3729401343328,3057134.10165181,0.0,1.0
2008-03-18,76.8,77.01,72.1,72.67,3223100,64.632768282307,64.8094985080789,60.6773775150304,61.1570738421256,3829854.21448769,0.0,1.0
2008-03-19,71.71,78.94,71.52,77.35,3096900,60.3491642385968,66.4337334401734,60.1892654628984,65.0956331593287,3679896.84367439,0.0,1.0
2008-03-20,72.65,73.22,69.1,72.05,2046900,61.1402423920521,61.6199387191474,58.1526600040028,60.6352988898466,2432232.50647974,0.0,1.0
2008-03-24,75.33,77.4,72.24,72.24,1563000,63.3956567019034,65.1377117845125,60.795197665545,60.795197665545,1857237.48479547,0.0,1.0
2008-03-25,76.31,76.79,74.75,75.3,1196300,64.2203977555058,64.6243525572702,62.9075446497714,63.3704095267932,1421505.56817711,0.0,1.0
2008-03-26,75.55,76.91,74.8001,75.86,1170100,63.5808026527121,64.7253412577113,62.9497074322056,63.8416901288517,1390373.37233473,0.0,1.0
2008-03-27,72.53,77.05,72.34,76.83,1615800,61.039253691611,64.843161408226,60.8793549159126,64.6580154574173,1919977.17718011,0.0,1.0
2008-03-28,71.4,73.55,71.0,72.92,1499600,60.0882767624573,61.8976576453604,59.7516477609869,61.3674669680446,1781902.3238639,0.0,1.0
2008-03-31,71.36,72.78,70.33,71.15,1717200,60.0546138623102,61.24964681753,59.1877941835241,59.8778836365383,2040465.90460062,0.0,1.0
2008-04-01,75.25,75.25,70.37,72.72,1863200,63.3283309016094,63.3283309016094,59.2214570836711,61.1991524673094,2213950.66005816,0.0,1.0
2008-04-02,76.97,77.47,74.34,75.36,1544500,64.7758356079319,65.1966218597698,62.5624999232643,63.4209038770137,1835254.82742585,0.0,1.0
2008-04-03,75.05,77.25,74.42,76.35,2284500,63.1600164008742,65.0114759089611,62.6298257235584,64.2540606556528,2714561.12221065,0.0,1.0
2008-04-04,84.0,84.42,72.65,81.0,6803900,70.6920903087733,71.0455507603171,61.1402423920521,68.1673727977456,8084746.07984636,0.0,1.0
2008-04-07,80.0,85.49,79.23,85.49,4318200,67.3258002940698,71.9460333392503,66.6777894662394,71.9460333392503,5131108.70559423,0.0,1.0
2008-04-08,83.28,84.22,79.0,79.0,2550900,70.0861581061266,70.8772362595819,66.4842277903939,66.4842277903939,3031111.38833318,0.0,1.0
2008-04-09,81.11,84.65,80.34,83.2,1675000,68.25994577315,71.2391124361626,67.6119349453196,70.0188323058326,1990321.6807629,0.0,1.0
2008-04-10,81.21,81.75,78.88,80.96,1237800,68.3441030235176,68.7985521755026,66.3832390899528,68.1337098975986,1470818.01579004,0.0,1.0
2008-04-11,78.45,79.9,78.02,79.485,1860200,66.0213629133722,67.2416430437022,65.6594867367915,66.8923904546767,2210385.90480904,0.0,1.0
2008-04-14,75.3,78.08,75.04,77.43,2189200,63.3704095267932,65.7099810870121,63.1516006758375,65.1629589596228,2601320.73046336,0.0,1.0
2008-04-15,74.48,76.7891,72.88,75.35,1838200,62.680320073779,64.6235951420169,61.3338040678976,63.412488151977,2184244.36631543,0.0,1.0
2008-04-16,78.44,78.71,75.29,75.73,2065500,66.0129471883354,66.2401717643279,63.3619938017564,63.7322857033738,2454333.98902434,0.0,1.0
2008-04-17,76.05,80.48,75.57,77.18,2163400,64.0015889045501,67.7297550958342,63.5976341027857,64.9525658337038,2570663.83532086,0.0,1.0
2008-04-18,74.35,78.01,73.79,77.96,2553500,62.5709156483011,65.6510710117548,62.0996350462426,65.608992386571,3034200.84288242,0.0,1.0
2008-04-21,73.49,74.84,72.54,74.84,1583400,61.8471632951398,62.9832861751023,61.0476694166478,62.9832861751023,1881477.82048953,0.0,1.0
2008-04-22,71.64,73.94,71.26,73.74,2470700,60.2902541633395,62.225870921794,59.9704566119427,62.0575564210588,2935813.5980065,0.0,1.0
2008-04-23,73.75,76.65,68.16,69.45,4910300,62.0659721460956,64.5065324067556,57.3615818505474,58.4472103802893,5834672.56659704,0.0,1.0
2008-04-24,71.62,73.86,69.76,71.0,3192800,60.273422713266,62.1585451214999,58.7080978564289,59.7516477609869,3793850.1864715,0.0,1.0
2008-04-25,72.61,73.14,71.0,71.2,1859700,61.1065794919051,61.5526129188533,59.7516477609869,59.9199622617221,2209791.77893418,0.0,1.0
2008-04-28,72.08,72.86,70.59,72.02,1735400,60.6605460649569,61.316972617824,59.4066030344798,60.6100517147363,2062092.08644533,0.0,1.0
2008-04-29,69.18,72.0,69.03,72.0,1963500,58.2199858042968,60.5932202646628,58.0937499287455,60.5932202646628,2333132.310554,0.0,1.0
2008-04-30,68.83,70.41,68.38,69.19,2112200,57.9254354280103,59.2551199838182,57.5467278013561,58.2284015293336,2509825.34573575,0.0,1.0
2008-05-01,70.61,70.86,67.38,69.0,2371000,59.4234344845533,59.6338276104723,56.7051552976803,58.0685027536352,2817344.89856049,0.0,1.0
2008-05-02,72.52,73.61,71.15,72.51,2344100,61.0308379665742,61.948151995581,59.8778836365383,61.0224222415375,2785380.92649332,0.0,1.0
2008-05-05,73.12,73.61,71.9,71.9,1285600,61.5357814687798,61.948151995581,60.5090630142952,60.5090630142952,1527616.44942614,0.0,1.0
2008-05-06,74.03,74.2,72.0,72.23,1696300,62.3016124471248,62.4446797727497,60.5932202646628,60.7867819405083,2015631.4430317,0.0,1.0
2008-05-07,73.53,75.77,73.09,73.92,2304000,61.8808261952869,63.7659486035208,61.5105342936695,62.2090394717205,2737732.03132998,0.0,1.0
2008-05-08,76.58,76.82,73.97,74.49,1821400,64.4476223314983,64.6495997323805,62.2511180969043,62.6887357988157,2164281.73692032,0.0,1.0
2008-05-09,75.16,76.27,74.08,75.66,1336400,63.2525893762786,64.1867348553588,62.3436910723086,63.6733756281165,1587979.63831136,0.0,1.0
2008-05-12,75.7,75.9,73.0,75.38,1408000,63.7070385282635,63.8753530289987,61.4347927683387,63.4377353270872,1673058.46359054,0.0,1.0
2008-05-13,76.52,76.72,74.29,75.27,1290900,64.3971279812777,64.5654424820129,62.5204212980805,63.3451623516829,1533914.1836996,0.0,1.0
2008-05-14,74.98,77.37,74.64,75.94,1971100,63.1011063256169,65.1124646094022,62.8149716743671,63.9090159291457,2342163.02385179,0.0,1.0
2008-05-15,80.7,80.93,74.41,74.88,3017900,67.9149010466429,68.1084627224883,62.6214099985216,63.0169490752493,3586024.95544737,0.0,1.0
2008-05-16,81.65,83.4,79.79,80.46,2794500,68.714394925135,70.1871468065677,67.1490700682978,67.7129236457607,3320569.51456233,0.0,1.0
2008-05-19,82.15,84.95,81.35,81.35,2174800,69.1351811769729,71.4915841872653,68.4619231740322,68.4619231740322,2584209.90526755,0.0,1.0
2008-05-20,81.61,82.0,78.76,81.4,1682500,68.6807320249879,69.0089453014215,66.2822503895117,68.504001799216,1999233.56888572,0.0,1.0
2008-05-21,77.41,82.16,76.92,81.6,1909800,65.1461275095493,69.1435969020097,64.7337569827481,68.6723162999512,2269323.19159461,0.0,1.0
2008-05-22,76.47,79.0,75.66,77.5,1914100,64.3550493560939,66.4842277903939,63.6733756281165,65.2218690348801,2274432.67411836,0.0,1.0
2008-05-23,74.4,76.25,72.83,76.25,2471900,62.6129942734849,64.1699034052853,61.2917254427138,64.1699034052853,2937239.50010615,0.0,1.0
2008-05-27,73.0,75.53,71.9,75.53,2616400,61.5862758190003,63.7207042823164,60.6582634436455,63.7207042823164,3101294.849543,0.18,1.0
2008-05-28,76.73,76.86,72.0,73.3,5433200,64.7330814190671,64.8427556088817,60.7426282050414,61.839370103188,6440129.63481768,0.0,1.0
2008-05-29,74.15,76.72,73.53,76.72,3585300,62.5564705750531,64.7246449429275,62.0334090543986,64.7246449429275,4249760.13761905,0.0,1.0
2008-05-30,75.0,76.52,73.67,75.15,3106300,63.2735710469182,64.5559154201357,62.1515197203528,63.400118189012,3681987.53674339,0.0,1.0
2008-06-02,72.37,74.66,71.55,74.42,2576400,61.0547778222062,62.9867308581721,60.3629867787599,62.784255430822,3053881.68871831,0.0,1.0
2008-06-03,70.51,73.52,69.42,72.12,2263700,59.4855932602427,62.024972578259,58.5660173610274,60.8438659187165,2683229.30397129,0.0,1.0
2008-06-04,68.78,70.48,68.61,70.36,1894500,58.0260828880937,59.4602838318239,57.8826627937207,59.3590461181488,2245605.8295594,0.0,1.0
2008-06-05,67.81,68.13,65.95,66.41,3433400,57.2077447025536,57.4777119390204,55.63856014059,56.0266380430111,4069708.65938729,0.0,1.0
2008-06-06,66.19,68.44,66.0,67.73,2847500,55.8410355679402,57.7392426993477,55.680742521288,57.1402528934369,3375224.38620764,0.0,1.0
2008-06-09,67.92,68.92,66.33,66.79,2213200,57.3005459400891,58.144193554048,55.9591462338944,56.3472241363155,2623370.18843011,0.0,1.0
2008-06-10,64.89,67.31,64.51,67.29,3651900,54.7442936697936,56.7859208955742,54.4237075764892,56.769047943295,4328703.05039216,0.0,1.0
2008-06-11,62.25,65.46,62.25,64.68,3324200,52.5170639689421,55.2251728097502,52.5170639689421,54.5671276708622,3940270.73033589,0.0,1.0
2008-06-12,62.19,63.67,61.61,62.39,2341600,52.4664451121045,53.7150435807637,51.9771294960084,52.6351746348963,2775566.43467737,0.0,1.0
2008-06-13,65.88,65.88,62.52,62.52,2420400,55.5795048076129,55.5795048076129,52.744848824711,52.744848824711,2868970.36150201,0.0,1.0
2008-06-16,65.48,66.24,64.68,65.2,1838600,55.2420457620293,55.8832179486381,54.5671276708622,55.0058244301209,2179345.93730689,0.0,1.0
2008-06-17,65.12,67.15,64.9,65.77,1100400,54.9383326210041,56.6509372773407,54.7527301459332,55.4867035700774,1304336.05428723,0.0,1.0
2008-06-18,63.97,65.09,63.25,64.45,1549700,53.9681378649514,54.9130231925854,53.360711582901,54.3730887196517,1836904.38325056,0.0,1.0
2008-06-19,63.12,64.39,62.65,64.06,1826200,53.2510373930863,54.3224698628141,52.8545230145256,54.0440661502077,2164647.85745124,0.0,1.0
2008-06-20,62.64,63.55,62.05,62.455,2379500,52.846086538386,53.6138058670886,52.3483344461503,52.6900117298036,2820490.40455877,0.0,1.0
2008-06-23,63.37,64.03,62.46,63.07,2217400,53.461949296576,54.0187567217889,52.6942299678734,53.2088550123884,2628348.57031671,0.0,1.0
2008-06-24,61.45,63.3,60.88,63.28,1568400,51.8421458777749,53.4028939635989,51.3612667378184,53.3860210113197,1859070.03593611,0.0,1.0
2008-06-25,61.36,61.98,59.4401,61.5,1971500,51.7662175925186,52.2892791131732,50.1464985384789,51.8843282584729,2336876.16414693,0.0,1.0
2008-06-26,59.34,60.7,58.4,60.55,2424400,50.0620494123216,51.2094101673058,49.2690206552003,51.0828630252119,2873711.67758448,0.0,1.0
2008-06-27,60.4,61.01,58.95,58.95,1497600,50.9563158831181,51.470940927633,49.7330268428777,49.7330268428777,1775148.74127641,0.0,1.0
2008-06-30,59.28,61.14,59.15,60.65,1666900,50.0114305554841,51.5806151174477,49.9017563656694,51.1672277866078,1975824.94446691,0.0,1.0
2008-07-01,58.04,58.85,56.24,58.85,2494300,48.9653075141751,49.6486620814818,47.446741809049,49.6486620814818,2956566.17612562,0.0,1.0
2008-07-02,52.63,58.52,52.6,58.52,3565500,44.4011739226574,49.3702583688753,44.3758644942386,49.3702583688753,4226290.62301083,0.0,1.0
2008-07-03,52.62,54.46,51.19,52.76,1697900,44.3927374465178,45.9450490562022,43.1863213585565,44.510848112472,2012570.14410604,0.0,1.0
2008-07-07,52.02,54.39,50.91,52.99,2303900,43.8865488781424,45.885993723225,42.950100026648,44.7048870636826,2730879.5306001,0.0,1.0
2008-07-08,51.6,51.96,49.2,51.47,2366300,43.5322168802797,43.8359300213049,41.5074626067783,43.422542690465,2804844.06148662,0.0,1.0
2008-07-09,50.04,53.5,50.03,51.8,2027600,42.2161266025038,45.1351473468016,42.2076901263642,43.7009464030715,2403373.12220355,0.0,1.0
2008-07-10,51.16,51.7,49.1,49.95,2382500,43.1610119301378,43.6165816416756,41.4230978453824,42.1401983172475,2824046.39162062,0.0,1.0
2008-07-11,50.35,51.28,48.74,51.14,1927000,42.4776573628311,43.2622496438128,41.1193847043572,43.1441389778586,2284129.02272945,0.0,1.0
2008-07-14,55.21,56.95,53.13,55.95,4541200,46.5777847666713,48.0457316149599,44.8229977296368,47.2020840010009,5382816.1484271,0.0,1.0
2008-07-15,54.98,55.98,54.04,54.99,4208500,46.3837458154608,47.2273934294197,45.5907170583394,46.3921822916004,4988457.18326773,0.0,1.0
2008-07-16,54.61,54.98,52.34,54.62,2522800,46.071596198296,46.3837458154608,44.1565161146093,46.0800326744356,2990348.05321322,0.0,1.0
2008-07-17,53.82,56.02,52.78,54.46,3039700,45.4051145832685,47.2611393339781,44.5277210647512,45.9450490562022,3603044.62397028,0.0,1.0
2008-07-18,54.0,55.26,53.18,53.98,2321200,45.5569711537811,46.6199671473693,44.8651801103348,45.5400982015019,2751385.72265678,0.0,1.0
2008-07-21,55.15,55.4,54.23,54.85,2229300,46.5271659098338,46.7380778133235,45.7510101049916,46.2740716256461,2642453.98566205,0.0,1.0
2008-07-22,54.62,55.0,52.323,55.0,2221000,46.0800326744356,46.40061876774,44.142174105172,46.40061876774,2632615.75479093,0.0,1.0
2008-07-23,52.4,56.25,52.1,53.38,3254600,44.2071349714468,47.4551782851886,43.9540406872591,45.0339096331265,3857771.83050093,0.0,1.0
2008-07-24,46.23,52.64,46.15,52.41,3338500,39.0018291933203,44.409610398797,38.9343373842036,44.2155714475864,3957220.93533072,0.0,1.0
2008-07-25,45.46,47.43,45.03,46.47,3525500,38.352220530572,40.014206330071,37.9894520565697,39.2043046206705,4178877.46218614,0.0,1.0
2008-07-28,45.81,47.01,45.57,45.93,2853400,38.6474971954576,39.6598743322083,38.4450217681075,38.7487349091327,3382217.82742929,0.0,1.0
2008-07-29,48.15,48.34,46.67,46.67,3863200,40.6216326121215,40.7819256587737,39.3730341434623,39.3730341434623,4579163.07244859,0.0,1.0
2008-07-30,49.7,49.87,48.31,48.55,2732000,41.9292864137578,42.0727065081308,40.7566162303549,40.959091657705,3238318.88432635,0.0,1.0
2008-07-31,47.29,49.69,47.19,49.49,2810200,39.8960956641168,41.9208499376182,39.8117309027209,41.7521204148264,3331011.61373862,0.0,1.0
2008-08-01,45.97,47.77,45.63,47.08,2412300,38.782480813691,40.3010465188171,38.495640624945,39.7189296651854,2859369.19643501,0.0,1.0
2008-08-04,43.77,46.2,43.38,45.97,2589900,36.9264560629814,38.9765197649016,36.5974334935375,38.782480813691,3069883.63049664,0.0,1.0
2008-08-05,45.89,46.12,43.36,43.98,2831800,38.7149890045743,38.9090279557849,36.5805605412583,37.1036220619128,3356614.72058395,0.0,1.0
2008-08-06,47.76,47.98,44.15,45.22,2455300,40.2926100426775,40.4782125177484,37.2470421562858,38.1497451032219,2910338.34432155,0.0,1.0
2008-08-07,47.13,48.25,46.55,47.9,1950000,39.7611120458834,40.7059973735173,39.2717964297872,40.4107207086317,2311391.59020365,0.0,1.0
2008-08-08,48.17,48.85,46.04,46.92,2299300,40.6385055644006,41.2121859418927,38.8415361466682,39.583946046952,2725427.01710526,0.0,1.0
2008-08-11,47.84,48.79,47.57,47.65,2559400,40.3601018517942,41.1615670850552,40.1323169960253,40.199808805142,3033731.09536781,0.0,1.0
2008-08-12,46.86,48.23,46.64,47.83,2326800,39.5333271901145,40.6891244212382,39.3477247150435,40.3516653756546,2758023.56517223,0.0,1.0
2008-08-13,48.39,48.4746,46.5,47.2,2386700,40.8241080394716,40.8954806276125,39.2296140490893,39.8201673788605,2829024.77350721,0.0,1.0
2008-08-14,48.88,48.99,47.7,48.36,1702800,41.2374953703115,41.3302966078469,40.24199118584,40.7987986110528,2018378.25630707,0.0,1.0
2008-08-15,49.07,49.32,47.61,48.9,1547600,41.3977884169636,41.6087003204534,40.1660629005836,41.2543683225906,1834415.19230727,0.0,1.0
2008-08-18,48.76,50.12,48.15,49.73,1716000,41.1362576566364,42.2836184116205,40.6216326121215,41.9545958421765,2034024.59937921,0.0,1.0
2008-08-19,48.35,49.23,47.66,48.22,1551800,40.7903621349132,41.5327720351971,40.2082452812816,40.6806879450986,1839393.57419386,0.0,1.0
2008-08-20,49.85,50.1,48.24,48.71,1882300,42.2076901263642,42.4193635974092,40.8445129728347,41.2424590983992,2223117.51055501,0.18,1.0
2008-08-21,49.81,50.24,49.24,50.14,1289600,42.173822370997,42.5379007411943,41.6912068570145,42.4532313527763,1523100.64368684,0.0,1.0
2008-08-22,48.66,49.99,48.35,49.98,1316300,41.2001244041902,42.3262272701494,40.9376493000945,42.3177603313076,1554635.06303116,0.0,1.0
2008-08-25,46.64,48.53,45.63,47.96,1794100,39.489802758147,41.0900541992468,38.6346419351254,40.6074386852643,2118947.6309232,0.0,1.0
2008-08-26,47.76,47.86,46.09,46.28,1310200,40.4380999084284,40.5227692968464,39.0241211218481,39.1849929598422,1547430.57022216,0.0,1.0
2008-08-27,48.89,49.0534,48.13,48.58,1273000,41.3948639975516,41.5332137782266,40.7513766455749,41.1323888934558,1503494.97473119,0.0,1.0
2008-08-28,50.1,50.77,49.26,49.27,1655600,42.4193635974092,42.9866484998096,41.7081407346981,41.7166076735399,1955370.21222699,0.0,1.0
2008-08-29,49.0,50.3,48.87,49.8,1009100,41.4880003248114,42.5887023742451,41.377930119868,42.1653554321552,1191812.08091221,0.0,1.0
2008-09-02,46.75,49.28,46.38,49.01,1478400,39.5829390854067,41.7250746123817,39.2696623482602,41.4964672636532,1746085.60144745,0.0,1.0
2008-09-03,46.26,47.76,45.2,46.68,1668500,39.1680590821586,40.4380999084284,38.270563564928,39.5236705135142,1970605.94292144,0.0,1.0
2008-09-04,44.18,46.77,43.22,46.77,2195600,37.4069358030646,39.5998729630903,36.594109674252,39.5998729630903,2593144.98548296,0.0,1.0
2008-09-05,44.83,45.01,42.68,43.85,3170000,37.9572868277815,38.1096917269339,36.1368949767949,37.1275268212853,3743974.1318915,0.0,1.0
2008-09-08,41.96,48.25,40.93,46.51,3025500,35.5272753801854,40.8529799116765,34.6551806794802,39.3797325532036,3573310.32682579,0.0,1.0
2008-09-09,38.02,42.15,36.47,41.57,5413900,32.1913014765169,35.6881472181796,30.8789259560382,35.1970647653553,6394164.52764902,0.0,1.0
2008-09-10,40.79,41.79,38.01,38.01,2940900,34.536643535695,35.3833374198748,32.1828345376751,32.1828345376751,3473392.27901569,0.0,1.0
2008-09-11,40.91,41.52,38.64,39.98,2704600,34.6382468017966,35.1547300711463,32.7162516847084,33.8508214895093,3194306.76249645,0.0,1.0
2008-09-12,41.53,42.22,39.63,41.14,3126000,35.1631970099881,35.7474157900721,33.5544786300464,34.8329863951579,3692007.29851509,0.0,1.0
2008-09-15,37.84,40.54,37.44,39.25,2243000,32.0388965773645,34.32497006465,31.7002190236926,33.2327349540581,2649127.4378021,0.0,1.0
2008-09-16,40.01,40.16,35.73,37.76,3376600,33.8762223060347,34.0032263886617,30.2523724817451,31.9711610666301,3987982.03588166,0.0,1.0
2008-09-17,38.09,39.94,35.14,39.94,3211200,32.2505700484095,33.8169537341421,29.752823090079,33.8169537341421,3792633.98496214,0.0,1.0
2008-09-18,40.29,41.13,35.59,38.99,4348000,34.1132965936051,34.8245194563161,30.1338353379599,33.0125945441713,5135267.98910544,0.0,1.0
2008-09-19,45.0,45.11,41.2,42.03,2672200,38.1012247880921,38.1943611153518,34.8837880282087,35.586543952078,3156040.27610109,0.0,1.0
2008-09-22,41.32,45.3791,41.17,44.96,2421000,34.9853912943103,38.4222064395846,34.8583872116833,38.0673570327249,2859356.90009758,0.0,1.0
2008-09-23,37.84,41.3,37.79,40.23,2786200,32.0388965773645,34.9684574166267,31.9965618831555,34.0624949605543,3290681.6171218,0.0,1.0
2008-09-24,35.28,38.78,35.05,38.78,3590200,29.8713602338642,32.8347888284936,29.6766206405028,32.8347888284936,4240257.39063624,0.0,1.0
2008-09-25,34.24,35.66,33.19,35.54,5240600,28.9907985943172,30.1931039098525,28.1017700159283,30.0915006437509,6189486.06800965,0.0,1.0
2008-09-26,32.87,33.66,32.18,33.26,3128900,27.8308279729908,28.4997161414929,27.2466091929067,28.1610385878209,3695432.38526035,0.0,1.0
2008-09-29,27.82,32.25,26.6,31.93,3829500,23.5550238578827,27.3058777647993,22.5220573191833,27.0349357218618,4522886.10034022,0.0,1.0
2008-09-30,29.55,29.59,28.08,28.97,2609400,25.0198042775138,25.053672032881,23.7751642677694,24.5287218246895,3081869.43210022,0.0,1.0
2008-10-01,28.75,29.31,27.62,29.1,2481700,24.3424491701699,24.8165977453106,23.3856850810467,24.6387920296329,2931047.50886913,0.0,1.0
2008-10-02,25.28,28.73,25.01,28.32,3943000,21.4044213920659,24.3255152924863,21.1758140433374,23.9783707999726,4656936.90916348,0.0,1.0
2008-10-03,25.42,27.9,25.19,25.87,3817900,21.5229585358511,23.6227593686171,21.3282189424898,21.903970783732,4509185.75335917,0.0,1.0
2008-10-06,24.31,24.71,21.16,24.71,4957500,20.5831283244115,20.9218058780834,17.9160425892451,20.9218058780834,5855126.73780825,0.0,1.0
2008-10-07,21.85,25.07,21.85,24.41,3893500,18.5002613693291,21.2266156763882,18.5002613693291,20.6677977128295,4598474.22161502,0.0,1.0
2008-10-08,23.39,24.92,19.75,20.9,6721400,19.8041699509661,21.0996115937612,16.7222042125515,17.6959021793583,7938406.2240049,0.0,1.0
2008-10-09,20.55,25.55,20.51,24.93,4492400,17.3995593198954,21.6330287407945,17.3656915645282,21.108078532603,5305813.68773166,0.0,1.0
2008-10-10,23.69,25.18,18.42,19.74,6274200,20.05817811622,21.319752003648,15.5961013465924,16.7137372737097,7410234.22659738,0.0,1.0
2008-10-13,27.43,27.84,24.15,25.4,3936900,23.2248132430526,23.5719577355663,20.4476573029427,21.5060246581675,4649732.41635446,0.0,1.0
2008-10-14,25.78,29.37,25.41,28.54,4740300,21.8277683341559,24.8673993783614,21.5144915970093,24.1646434544922,5598599.55123194,0.0,1.0
2008-10-15,20.84,25.0,20.6,24.92,3830300,17.6451005463075,21.1673471044956,17.4418940141044,21.0996115937612,4523830.95185617,0.0,1.0
2008-10-16,23.65,23.87,20.04,21.46,5015300,20.0243103608528,20.2105830153724,16.9677454389637,18.170050754499,5923392.25983454,0.0,1.0
2008-10-17,24.32,26.29,20.9,22.76,3926600,20.5915952632533,22.2595822150876,17.6959021793583,19.2707528039328,4637567.45308681,0.0,1.0
2008-10-20,26.0,26.29,24.54,25.53,3053000,22.0140409886754,22.2595822150876,20.7778679177729,21.6160948631109,3605789.59768605,0.0,1.0
2008-10-21,24.73,26.15,24.05,25.97,3351100,20.938739755767,22.1410450713024,20.3629879145248,21.98864017215,3957864.89381124,0.0,1.0
2008-10-22,22.81,24.85,22.2,24.55,3919400,19.3130874981418,21.0403430218686,18.7966042287921,20.7863348566147,4629063.78944339,0.0,1.0
2008-10-23,20.88,23.05,19.25,22.16,4221000,17.6789683016747,19.5162940303449,16.2988572704616,18.7627364734249,4985272.8109508,0.0,1.0
2008-10-24,21.29,21.95,18.5,18.76,3848600,18.0261127941884,18.5849307577471,15.6638368573267,15.8839772672135,4545444.43028318,0.0,1.0
2008-10-27,18.58,21.09,18.54,20.69,3381100,15.7315723680611,17.8567740173525,15.6977046126939,17.5180964636805,3993296.82565879,0.0,1.0
2008-10-28,23.36,23.5,18.58,20.17,3569900,19.7787691344407,19.8973062782259,15.7315723680611,17.077815643907,4216281.78341939,0.0,1.0
2008-10-29,24.95,26.19,22.19,23.41,4533800,21.1250124102866,22.1749128266696,18.7881372899503,19.8211038286497,5354709.75368129,0.0,1.0
2008-10-30,25.48,26.55,23.21,25.9,2658900,21.5737601689019,22.4797226249743,19.6517650518137,21.9293716002574,3140332.11964868,0.0,1.0
2008-10-31,26.54,27.06,24.4,25.16,1965400,22.4712556861325,22.911536505906,20.6593307739877,21.3028181259644,2321263.96177273,0.0,1.0
2008-11-03,27.83,29.05,26.86,27.47,2571300,23.5634907967245,24.5964573354239,22.7421977290701,23.2586809984198,3036870.87865382,0.0,1.0
2008-11-04,28.28,29.74,27.49,29.08,2691500,23.9445030446054,25.1806761155079,23.2756148761033,24.6218581519493,3178834.81892302,0.0,1.0
2008-11-05,25.09,28.51,24.87,27.97,2343700,21.2435495540718,24.1392426379668,21.0572768995522,23.6820279405097,2768060.62237038,0.0,1.0
2008-11-06,23.78,25.41,23.45,24.6,2244900,20.1343805657962,21.5144915970093,19.8549715840169,20.8286695508237,2651371.46015244,0.0,1.0
2008-11-07,24.28,25.0,23.15,24.02,1637700,20.5577275078861,21.1673471044956,19.6009634187629,20.3375870979994,1934229.15955796,0.0,1.0
2008-11-10,23.82,25.81,23.37,25.55,1383300,20.1682483211634,21.8531691506812,19.7872360732825,21.6330287407945,1633766.3774907,0.0,1.0
2008-11-11,23.1,24.05,22.1,23.19,1562500,19.5586287245539,20.3629879145248,18.7119348403741,19.6348311741301,1845413.11706009,0.0,1.0
2008-11-12,20.49,22.75,20.42,22.75,1863600,17.3487576868446,19.262285865091,17.289489114952,19.262285865091,2201031.60637003,0.0,1.0
2008-11-13,22.32,22.43,18.43,20.75,4529300,18.8982074948937,18.9913438221534,15.6045682854341,17.5688980967313,5349394.96390415,0.0,1.0
2008-11-14,21.2,22.88,20.64,21.93,2596300,17.9499103446123,19.3723560700344,17.4757617694716,18.5679968800635,3066397.48852678,0.0,1.0
2008-11-17,20.33,21.67,20.19,21.15,1734500,17.2132866653758,18.3478564701768,17.0947495215906,17.9075756504033,2048556.19298606,0.0,1.0
2008-11-18,19.99,20.81,19.15,20.25,1737000,16.9254107447547,17.6196997297821,16.2141878820436,17.1455511546414,2051508.85397335,0.0,1.0
2008-11-19,16.69,19.9,16.61,19.85,2759800,14.1313209269613,16.8492082951785,14.0635854162269,16.8068736009695,3259501.51709594,0.0,1.0
2008-11-20,15.24,17.4,15.0,16.43,4057500,12.9036147949005,14.7324735847289,12.7004082626974,13.9111805170745,4792168.78238164,0.0,1.0
2008-11-21,16.94,17.09,15.15,15.63,3363700,14.3429943980062,14.4699984806332,12.8274123453243,13.2338254097306,3972746.30518721,0.0,1.0
2008-11-24,19.05,19.48,17.2,17.5,3047600,16.1295184936256,16.493596863823,14.563134807893,14.8171429731469,3599411.84995349,0.0,1.0
2008-11-25,20.0,20.2,18.26,19.45,2369000,16.9338776835965,17.1032164604324,15.4606303251236,16.4681960472976,2797941.55156182,0.0,1.0
2008-11-26,23.33,23.4,19.355,19.62,2633600,19.7533683179153,19.8126368898079,16.3877601283005,16.6121340076081,3110451.19045724,0.0,1.0
2008-11-28,22.95,23.38,22.23,23.29,1026800,19.4316246419269,19.7957030121243,18.8220050453175,19.7195005625481,1212716.92070227,0.0,1.0
2008-12-01,20.0,22.31,19.95,22.31,2756200,16.9338776835965,18.8897405560519,16.8915429893875,18.8897405560519,3255249.68527424,0.0,1.0
2008-12-02,21.51,21.99,20.5,21.43,2694100,18.212385448708,18.6187985131143,17.3572246256864,18.1446499379736,3181905.58634981,0.0,1.0
2008-12-03,20.63,20.83,19.62,20.04,2366100,17.4672948306298,17.6366336074657,16.6121340076081,16.9677454389637,2794516.46481655,0.0,1.0
2008-12-04,20.43,21.89,19.86,20.14,1619500,17.2979560537938,18.5341291246963,16.8153405398113,17.0524148273816,1912733.78757044,0.0,1.0
2008-12-05,21.55,21.61,19.15,19.66,2253700,18.2462532040752,18.297054837126,16.2141878820436,16.6460017629753,2661764.82682772,0.0,1.0
2008-12-08,24.2,24.79,22.27,22.54,2095800,20.4899919971517,20.9895413888178,18.8558728006847,19.0844801494132,2475274.7588701,0.0,1.0
2008-12-09,24.43,26.46,23.28,23.78,2035100,20.6847315905131,22.4035201753981,19.7110336237063,20.1343805657962,2403584.15009855,0.0,1.0
2008-12-10,25.35,25.69,23.75,25.25,2541800,21.4636899639585,21.7515658845797,20.1089797492708,21.3790205755405,3002029.47900373,0.0,1.0
2008-12-11,22.58,25.29,22.03,25.12,2260200,19.1183479047804,21.4128883309077,18.6526662684815,21.2689503705972,2669441.7453947,0.0,1.0
2008-12-12,24.05,24.15,21.28,22.0,2130000,20.3629879145248,20.4476573029427,18.0176458553466,18.6272654519561,2515667.1611763,0.0,1.0
2008-12-15,22.95,24.79,22.39,24.52,2202200,19.4316246419269,20.9895413888178,18.9574760667862,20.7609340400893,2600940.01048943,0.0,1.0
2008-12-16,24.79,24.83,23.01,24.0,1898100,20.9895413888178,21.023409144185,19.4824262749777,20.3206532203158,2241778.32799472,0.0,1.0
2008-12-17,25.81,26.3394,23.75,24.2,1988500,22.0055740498336,22.45693983449,20.249220599905,20.6328900428506,2332281.12494471,0.18,1.0
2008-12-18,24.17,26.18,23.95,25.61,1824200,20.6073120799875,22.3210355918111,20.4197403523253,21.8350542974134,2139576.17708028,0.0,1.0
2008-12-19,24.52,25.99,23.67,25.19,1749100,20.905721646723,22.1590418270118,20.1810126989369,21.4769628173308,2051492.53992496,0.0,1.0
2008-12-22,22.59,24.99,21.98,24.99,1247100,19.2602060358675,21.3064430649106,18.7401207909858,21.3064430649106,1462704.44602391,0.0,1.0
2008-12-23,23.14,23.62,22.37,23.39,892300,19.7291353550232,20.1383827608318,19.0726343082053,19.9422850455486,1046564.97248588,0.0,1.0
2008-12-24,23.04,23.56,22.8,23.5,318400,19.6438754788131,20.0872268351058,19.4392517759088,20.0360709093797,373446.472306963,0.0,1.0
2008-12-26,23.77,23.88,22.59,23.23,552700,20.266272575147,20.3600584389782,19.2602060358675,19.8058692436123,648253.345615762,0.0,1.0
2008-12-29,23.46,24.16,23.12,24.16,1078900,20.0019669588956,20.5987860923665,19.7120833797812,20.5987860923665,1265425.24802758,0.0,1.0
2008-12-30,24.13,24.13,22.96,23.46,1023900,20.5732081295035,20.5732081295035,19.575667577845,20.0019669588956,1200916.59232129,0.0,1.0
2008-12-31,25.53,25.99,23.92,24.6,1455800,21.7668463964453,22.1590418270118,20.3941623894622,20.9739295476911,1707485.47231305,0.0,1.0
2009-01-02,27.05,27.19,25.75,25.98,1177100,23.0627965148392,23.1821603415334,21.9544181241075,22.1505158393908,1380602.52057954,0.0,1.0
2009-01-05,28.66,28.89,26.4,27.06,2194800,24.4354805218222,24.6315782371055,22.5086073194734,23.0713225024602,2574247.22807576,0.0,1.0
2009-01-06,31.42,31.83,28.67,28.89,2964900,26.7886531052217,27.1382185976832,24.4440065094432,24.6315782371055,3477485.69642875,0.0,1.0
2009-01-07,29.17,31.37,28.86,31.37,2435600,24.8703058904939,26.7460231671166,24.6060002742425,26.7460231671166,2856677.85160439,0.0,1.0
2009-01-08,30.05,30.12,27.57,28.98,2066700,25.620592801143,25.6802747144901,23.5061478711318,24.7083121256946,2424000.70451256,0.0,1.0
2009-01-09,28.45,30.35,28.26,30.05,1536200,24.2564347817809,25.8763724297733,24.0944410169817,25.620592801143,1801785.39810916,0.0,1.0
2009-01-12,26.0,28.3,25.6,27.85,1618200,22.1675678146329,24.1285449674658,21.8265283097923,23.7448755245202,1897961.93934399,0.0,1.0
2009-01-13,26.37,26.68,25.41,25.75,1560600,22.4830293566103,22.7473349728617,21.6645345449931,21.9544181241075,1830403.78354977,0.0,1.0
2009-01-14,24.49,25.84,23.86,25.56,1591300,20.8801436838599,22.0311520126966,20.3430064637361,21.7924243593083,1866411.34228037,0.0,1.0
2009-01-15,25.55,26.2,23.14,24.5,2172100,21.7838983716873,22.3380875670531,19.7291353550232,20.888669671481,2547622.7465388,0.0,1.0
2009-01-16,26.34,26.6199,24.54,25.83,2017700,22.4574513937473,22.6960937872594,20.922773621965,22.0226260250756,2366529.3567015,0.0,1.0
2009-01-20,24.1,26.29,23.89,26.17,2108300,20.5476301666405,22.4148214556422,20.3685844265992,22.3125096041901,2472792.7059195,0.0,1.0
2009-01-21,22.46,24.19,21.22,23.77,4770800,19.1493681967944,20.6243640552296,18.0921457317888,20.266272575147,5595598.08442856,0.0,1.0
2009-01-22,21.24,21.95,20.1,21.16,3427700,18.1091977070308,18.7145428281227,17.1372351182354,18.0409898060627,4020296.71208096,0.0,1.0
2009-01-23,22.51,23.12,20.06,20.27,2443700,19.1919981348994,19.7120833797812,17.1031311677513,17.2821769077926,2866178.21726296,0.0,1.0
2009-01-26,22.24,23.59,21.84,23.0,2375500,18.9617964691321,20.1128047979688,18.6207569642916,19.6097715283291,2786187.48418715,0.0,1.0
2009-01-27,23.38,23.75,22.39,22.41,2791500,19.9337590579275,20.249220599905,19.0896862834473,19.1067382586893,3274107.49825656,0.0,1.0
2009-01-28,25.01,25.26,23.71,24.18,2493600,21.3234950401526,21.5366447306779,20.215116649421,20.6158380676085,2924705.1612583,0.0,1.0
2009-01-29,23.27,24.93,23.1,24.79,2595200,19.8399731940964,21.2552871391845,19.6950314045392,21.1359233124903,3043870.24161755,0.0,1.0
2009-01-30,22.09,23.7,21.88,23.47,2687700,18.8339066548169,20.2065906617999,18.6548609147756,20.0104929465167,3152362.07166904,0.0,1.0
2009-02-02,21.85,22.5,21.07,21.94,2020200,18.6292829519126,19.1834721472784,17.9642559174736,18.7060168405017,2369461.56832452,0.0,1.0
2009-02-03,23.15,23.37,21.61,22.16,2031200,19.7376613426442,19.9252330703065,18.4246592490083,18.893588568164,2382363.29946578,0.0,1.0
2009-02-04,23.74,24.22,23.29,23.36,2650100,20.240694612284,20.6499420180926,19.8570251693384,19.9167070826855,3108261.60885892,0.0,1.0
2009-02-05,24.44,24.84,22.84,23.08,2808600,20.8375137457549,21.1785532505954,19.4733557263929,19.6779794292972,3294163.82575796,0.0,1.0
2009-02-06,25.51,25.82,24.16,24.53,2349500,21.7497944212032,22.0141000374546,20.5987860923665,20.914247634344,2755692.48330782,0.0,1.0
2009-02-09,25.55,26.34,24.82,25.69,1811800,21.7838983716873,22.4574513937473,21.1615012753534,21.9032621983815,2125032.40743013,0.0,1.0
2009-02-10,23.55,26.27,23.25,25.37,2409900,20.0787008474848,22.3977694804002,19.8229212188544,21.6304305945091,2826534.71611981,0.0,1.0
2009-02-11,23.83,24.67,23.0,23.84,1890000,20.3174285008731,21.0336114610382,19.6097715283291,20.3259544884941,2216751.98699799,0.0,1.0
2009-02-12,24.4,24.56,22.52,23.61,2365300,20.8034097952708,20.939825597207,19.2005241225205,20.1298567732108,2774224.06076526,0.0,1.0
2009-02-13,24.91,25.49,24.3,24.31,1860800,21.2382351639425,21.7327424459612,20.7181499190607,20.7266759066817,2182503.75524119,0.0,1.0
2009-02-17,22.64,23.99,22.5,23.99,2454500,19.3028359739726,20.4538443028093,19.1834721472784,20.4538443028093,2878845.37147437,0.0,1.0
2009-02-18,22.61,23.39,21.89,23.08,2417200,19.2772580111096,19.9422850455486,18.6633869023967,19.6779794292972,2835096.77405901,0.0,1.0
2009-02-19,22.27,23.62,22.19,22.96,1808200,18.9873744319951,20.1383827608318,18.919166531027,19.575667577845,2120810.022693,0.0,1.0
2009-02-20,21.77,22.17,20.81,21.75,3047100,18.5610750509445,18.902114555785,17.7425802393273,18.5440230757025,3573896.81459342,0.0,1.0
2009-02-23,19.85,22.42,19.77,22.42,2236800,16.9240854277101,19.1152642463103,16.855877526742,19.1152642463103,2623508.38334238,0.0,1.0
2009-02-24,21.23,21.33,19.651,19.86,2564300,18.1006717194098,18.1859315956199,16.7544182740519,16.9326114153311,3007628.10595711,0.0,1.0
2009-02-25,19.75,21.49,19.65,21.24,3055400,16.8388255515,18.3223473975562,16.7535656752898,18.1091977070308,3583631.75718182,0.0,1.0
2009-02-26,19.96,20.84,19.64,20.12,2882600,17.0178712915412,17.7681582021903,16.7450396876688,17.1542870934774,3380957.28979916,0.0,1.0
2009-02-27,19.67,20.76,19.13,19.31,2765500,16.7706176505319,17.6999503012222,16.3102143189972,16.4636820961754,3243612.49737721,0.0,1.0
2009-03-02,17.66,19.65,17.62,19.42,3040700,15.0568941387083,16.7535656752898,15.0227901882243,16.5574679600065,3566390.35283851,0.0,1.0
2009-03-03,17.78,18.38,17.32,17.78,2499600,15.1592059901605,15.6707652474212,14.7670105595939,15.1592059901605,2931742.46915352,0.0,1.0
2009-03-04,19.07,19.52,18.63,18.84,2679400,16.2590583932711,16.6427278362167,15.8839149379465,16.0629606779878,3142627.12908064,0.0,1.0
2009-03-05,17.74,18.68,17.48,18.07,2108100,15.1251020396764,15.9265448760516,14.9034263615301,15.4064596311698,2472558.12898966,0.0,1.0
2009-03-06,17.49,18.36,16.92,17.87,1864100,14.9119523491511,15.6537132721792,14.4259710547534,15.2359398787496,2186374.27458357,0.0,1.0
2009-03-09,17.72,18.49,17.22,17.76,2236800,15.1080500644344,15.7645511112524,14.6817506833838,15.1421540149184,2623508.38334238,0.0,1.0
2009-03-10,19.97,19.97,17.97,17.97,2522900,17.1798650563405,17.1798650563405,15.4592976996714,15.4592976996714,2932637.29573974,0.18,1.0
2009-03-11,20.02,20.45,19.2,20.23,4742200,17.2228792402572,17.592801221941,16.5174466240229,17.4035388127074,5512367.74499861,0.0,1.0
2009-03-12,20.39,20.53,18.83,19.9,2102400,17.541184201241,17.6616239162078,16.1991416630391,17.119645198857,2443845.03966199,0.0,1.0
2009-03-13,21.02,21.14,20.18,20.6,2404100,18.0831629185917,18.1863969599919,17.3605246287907,17.7218437736912,2794543.31233419,0.0,1.0
2009-03-16,20.98,22.12,20.91,21.5,2040000,18.0487515714583,19.0294749647597,17.9885317139749,18.4960990841923,2371310.82615605,0.0,1.0
2009-03-17,20.2,20.56,19.55,20.32,3124000,17.3777303023574,17.6874324265578,16.81854591144,17.4809643437575,3631360.30436837,0.0,1.0
2009-03-18,21.15,21.49,19.15,20.17,3688200,18.1949997967752,18.4874962474089,16.4744324401061,17.3519217920074,4287190.484818,0.0,1.0
2009-03-19,21.69,22.79,21.59,21.59,2477500,18.6595529830758,19.6058650292438,18.5735246152424,18.5735246152424,2879864.0057851,0.0,1.0
2009-03-20,20.58,22.02,20.16,21.69,2504300,17.7046381001245,18.9434465969262,17.343318955224,18.6595529830758,2911016.52056009,0.0,1.0
2009-03-23,22.64,22.64,20.4,20.94,2915700,19.4768224774936,19.4768224774936,17.5497870380243,18.014340224325,3389230.87050156,0.0,1.0
2009-03-24,22.5,22.83,21.451,22.13,2808300,19.3563827625268,19.6402763763772,18.4539451839539,19.038077801543,3264388.32994805,0.0,1.0
2009-03-25,22.85,23.38,21.8,22.39,2379500,19.6574820499439,20.1134323994612,18.7541841876926,19.26175155791,2765948.09354819,0.0,1.0
2009-03-26,24.67,24.76,23.03,23.05,2485600,21.2231983445127,21.3006238755628,19.8123331120441,19.8295387856108,2889279.50465366,0.0,1.0
2009-03-27,23.54,24.33,23.23,24.33,1602600,20.2510777879947,20.930701893879,19.984389847711,20.930701893879,1862873.88725376,0.0,1.0
2009-03-30,21.7,23.05,21.3,22.57,1712900,18.6681558198592,19.8295387856108,18.3240423485254,19.4166026200102,1991087.40888367,0.0,1.0
2009-03-31,21.93,22.5,21.27,22.43,1580100,18.8660210658761,19.3563827625268,18.2982338381753,19.2961629050434,1836719.72372998,0.0,1.0
2009-04-01,23.43,23.57,21.22,21.62,2162000,20.1564465833779,20.2768862983448,18.2552196542586,18.5993331255924,2513124.51281832,0.0,1.0
2009-04-02,25.31,25.61,23.64,24.22,2591000,21.7737798986468,22.0318650021472,20.3371061558282,20.8360706892622,3011797.23067172,0.0,1.0
2009-04-03,26.12,26.47,24.55,25.22,2216800,22.4706096780978,22.7717089655149,21.1199643031126,21.6963543675967,2576824.43108956,0.0,1.0
2009-04-06,25.89,26.06,25.07,25.64,1441800,22.2727444320808,22.4189926573977,21.5673118158465,22.0576735124972,1675958.79860382,0.0,1.0
2009-04-07,24.48,25.27,24.45,25.11,1294700,21.0597444456292,21.7393685515134,21.0339359352791,21.6017231629799,1504968.68952168,0.0,1.0
2009-04-08,25.06,25.16,24.25,24.61,1213500,21.5587089790632,21.6447373468966,20.8618791996122,21.1715813238127,1410581.21938253,0.0,1.0
2009-04-09,28.3,28.36,26.07,26.16,1872900,24.3460280968671,24.3976451175671,22.4275954941811,22.5050210252312,2177072.57171943,0.0,1.0
2009-04-13,29.25,29.44,27.11,27.57,2527000,25.1632975912849,25.3267514901684,23.322290519649,23.7180210116829,2937403.1655374,0.0,1.0
2009-04-14,27.57,29.1,27.21,28.81,2451400,23.7180210116829,25.0342550395347,23.4083188874824,24.7847727728177,2849525.1760975,0.0,1.0
2009-04-15,28.06,28.07,26.9,27.25,1809900,24.1395600140668,24.1481628508501,23.1416309471987,23.4427302346158,2103840.91385285,0.0,1.0
2009-04-16,28.85,29.18,27.2301,28.34,1751100,24.819184119951,25.1030777338014,23.4256105894169,24.3804394440004,2035491.36651071,0.0,1.0
2009-04-17,29.5,29.71,28.56,29.2,1452300,25.3783685108685,25.5590280833187,24.569701853234,25.1202834073681,1688164.07491491,0.0,1.0
2009-04-20,27.01,28.81,26.84,28.81,1675800,23.2362621518155,24.7847727728177,23.0900139264986,24.7847727728177,1947962.09925113,0.0,1.0
2009-04-21,27.58,27.61,25.51,25.51,2460400,23.7266238484662,23.7524323588162,21.9458366343137,21.9458366343137,2859986.84150702,0.0,1.0
2009-04-22,30.17,31.16,27.25,28.85,3634000,25.9547585753526,26.8064394169038,23.4427302346158,24.819184119951,4224188.01090738,0.0,1.0
2009-04-23,29.69,30.46,28.97,30.03,2149000,25.541822409752,26.2042408420696,24.9224181613512,25.8343188603858,2498013.21833791,0.0,1.0
2009-04-24,32.55,32.88,29.77,30.46,2621400,28.0022337297888,28.2861273436392,25.6106451040188,26.2042408420696,3047134.41161051,0.0,1.0
2009-04-27,30.32,31.53,29.83,31.53,3169100,26.0838011271028,27.1247443778876,25.6622621247189,27.1247443778876,3683784.8721427,0.0,1.0
2009-04-28,29.88,30.54,29.43,29.74,1642300,25.7052763086356,26.2730635363364,25.3181486533851,25.5848365936688,1909021.45578239,0.0,1.0
2009-04-29,31.37,31.86,30.16,30.35,1938600,26.987098989354,27.408637991738,25.9461557385693,26.1096096374528,2253442.72920888,0.0,1.0
2009-04-30,32.73,33.77,31.62,32.07,2499000,28.157084791889,29.0517798173569,27.2021699089377,27.5892975641882,2904855.76204115,0.0,1.0
2009-05-01,33.4,34.29,32.31,32.39,1795500,28.7334748563731,29.4991273300909,27.7957656469885,27.8645883412553,2087102.24919764,0.0,1.0
2009-05-04,36.08,36.13,33.7,34.14,2492800,31.0390351143097,31.0820492982264,28.9915599598735,29.3700847783407,2897648.83698126,0.0,1.0
2009-05-05,37.11,37.49,35.1,35.43,2555500,31.9251273029942,32.2520351007613,30.1959571095418,30.4798507233922,2970531.77266753,0.0,1.0
2009-05-06,38.06,38.76,37.16,37.45,2819300,32.742396797412,33.3445953722462,31.9681414869109,32.217623753628,3277174.80989301,0.0,1.0
2009-05-07,37.28,39.5,36.84,39.2,2609300,32.0713755283111,33.9812052942137,31.6928507098439,33.7231201907134,3033069.28367106,0.0,1.0
2009-05-08,38.26,40.22,37.03,37.94,2412400,32.9144535330789,34.6006095426146,31.8563046087275,32.6391627560119,2804191.29265629,0.0,1.0
2009-05-11,37.62,38.07,36.27,37.34,2285100,32.3638719789448,32.7509996341954,31.2024890131932,32.1229925490112,2656216.84747508,0.0,1.0
2009-05-12,37.24,38.59,36.0,38.43,2299400,32.0369641811777,33.1983471469293,30.9702124200429,33.0607017583958,2672839.27140353,0.0,1.0
2009-05-13,32.84,36.35,32.45,36.23,3640200,28.2517159965058,31.27131170746,27.9162053619553,31.1680776660598,4231394.93596726,0.0,1.0
2009-05-14,33.5,34.17,32.11,32.92,2749500,28.8195032242066,29.3958932886907,27.6237089113216,28.3205386907726,3196038.7826059,0.0,1.0
2009-05-15,32.58,34.19,32.07,34.07,1927400,28.0280422401388,29.4130989622574,27.5892975641882,29.3098649208573,2240423.76781037,0.0,1.0
2009-05-18,33.62,33.66,32.43,33.4,2599200,28.9227372656067,28.9571486127401,27.8989996883886,28.7334748563731,3021328.97026705,0.0,1.0
2009-05-19,35.71,36.45,33.75,33.84,2081500,30.7207301533259,31.3573400752934,29.0345741437902,29.1119996748403,2419550.72776657,0.0,1.0
2009-05-20,36.76,38.54,35.91,36.41,2870100,31.6240280155771,33.1553329630126,30.8927868889928,31.32292872816,3336225.09909336,0.0,1.0
2009-05-21,34.11,36.62,33.64,36.24,2505400,29.3442762679906,31.5035883006103,28.9399429391734,31.1766805028432,2912295.16855458,0.0,1.0
2009-05-22,34.35,35.18,34.0006,34.53,1036500,29.5507443507909,30.2647798038086,29.2501612335808,29.7055954128911,1204835.13299546,0.0,1.0
2009-05-26,35.81,35.95,33.41,33.71,1297900,30.9616095832595,31.0826546919347,28.8865505774002,29.1459329531326,1501142.85483174,0.18,1.0
2009-05-27,32.15,34.9,32.15,34.11,4818900,27.7971445993241,30.1748163768712,27.7971445993241,29.4917761207758,5573508.97846418,0.0,1.0
2009-05-28,33.46,33.68,31.78,32.6,6211700,28.9297809733556,29.1199947155594,27.4772396692541,28.1862181629227,7184412.56750006,0.0,1.0
2009-05-29,35.41,35.5,33.61,34.06,3591500,30.6157664156163,30.693581128336,29.0594721612218,29.4485457248204,4153905.97359442,0.0,1.0
2009-06-01,38.61,39.01,36.01,36.01,3899400,33.3825117567621,33.7283549244053,31.1345311670812,31.1345311670812,4510021.14810917,0.0,1.0
2009-06-02,40.24,40.67,37.92,38.39,3961900,34.7918226649082,35.1636040701247,32.7859322925775,33.1922980145583,4582308.24913928,0.0,1.0
2009-06-03,38.26,39.9,37.52,39.2,3997800,33.0798989850743,34.4978559724115,32.4400891249343,33.8926304290359,4623829.95997097,0.0,1.0
2009-06-04,40.36,40.65,38.45,39.08,2976500,34.8955756152012,35.1463119117425,33.2441744897048,33.7888774787429,3442600.89945811,0.0,1.0
2009-06-05,40.91,41.97,40.05,40.83,2989400,35.3711099707106,36.2875943649652,34.6275471602777,35.301941337182,3457520.95711072,0.0,1.0
2009-06-08,39.88,40.36,38.67,40.36,2598000,34.4805638140293,34.8955756152012,33.4343882319086,34.8955756152012,3004830.21561974,0.0,1.0
2009-06-09,41.97,42.68,39.98,40.42,2957700,36.2875943649652,36.9014659875319,34.5670246059401,34.9474520903477,3420856.93946825,0.0,1.0
2009-06-10,42.25,42.9,41.04,41.91,3184000,36.5296845823154,37.0916797297357,35.4835090001947,36.2357178898187,3682594.07487808,0.0,1.0
2009-06-11,43.26,44.09,42.01,42.26,2370300,37.4029385806146,38.1205631534743,36.3221786817295,36.5383306615065,2741473.84914683,0.0,1.0
2009-06-12,41.88,42.66,41.36,42.55,1810600,36.2097796522455,36.8841738291497,35.7601835343093,36.7890669580479,2094128.40200196,0.0,1.0
2009-06-15,39.43,41.19,39.12,40.61,3275000,34.0914902504307,35.6132001880609,33.8234617955072,35.1117275949782,3787844.09397793,0.0,1.0
2009-06-16,38.22,40.87,37.88,39.82,2699700,33.04531466831,35.3365256539463,32.7513479758132,34.4286873388829,3122455.78641594,0.0,1.0
2009-06-17,37.17,37.8,36.2,37.62,2972200,32.1374763532465,32.6821793422846,31.2988066717117,32.5265499168451,3437627.54690723,0.0,1.0
2009-06-18,37.29,38.01,36.3,37.09,1828700,32.2412293035395,32.8637470052973,31.3852674636225,32.0683077197179,2115062.74646028,0.0,1.0
2009-06-19,38.2,38.62,37.6,38.15,2082400,33.0280225099278,33.3911578359532,32.509257758463,32.9847921139724,2408490.54696172,0.0,1.0
2009-06-22,33.59,37.61,33.55,37.29,3634900,29.0421800028397,32.5179038376541,29.0075956860753,32.2412293035395,4204102.13654972,0.0,1.0
2009-06-23,33.88,34.55,32.7605,33.44,5362200,29.292916299381,29.8722036051834,28.3249877339395,28.9124888149735,6201886.29029876,0.0,1.0
2009-06-24,34.03,35.35,33.58,34.0,2162000,29.4226074872472,30.5638899404698,29.0335339236486,29.396669249674,2500555.39883367,0.0,1.0
2009-06-25,35.54,35.75,33.25,33.65,2215000,30.7281654451004,30.9097331081131,28.7482133103429,29.0940564779861,2561854.8605072,0.0,1.0
2009-06-26,34.55,35.98,34.36,35.13,3638100,29.8722036051834,31.1085929295079,29.7079281005529,30.3736761982661,4207803.23612247,0.0,1.0
2009-06-29,34.78,35.045,33.65,34.95,2895600,30.0710634265782,30.3001845251419,29.0940564779861,30.2180467728266,3349032.47588473,0.0,1.0
2009-06-30,34.93,35.3,33.823,34.72,3059100,30.2007546144445,30.5206595445144,29.2436336479918,30.0191869514318,3538135.5321795,0.0,1.0
2009-07-01,35.72,36.71,35.19,35.19,3220100,30.8837948705398,31.7397567104568,30.4255526734126,30.4255526734126,3724347.10443308,0.0,1.0
2009-07-02,34.31,34.99,34.02,34.99,1801700,29.6646977045975,30.2526310895909,29.4139614080561,30.2526310895909,2083834.71881527,0.0,1.0
2009-07-06,33.24,33.4,31.7,33.4,2968600,28.7395672311518,28.8779044982091,27.4080710357254,28.8779044982091,3433463.8098879,0.0,1.0
2009-07-07,32.83,33.81,32.73,33.05,2766800,28.3850779843175,29.2323937450434,28.2986171924067,28.5752917265213,3200063.21808187,0.0,1.0
2009-07-08,32.14,33.47,31.12,32.71,2336400,27.788498520133,28.9384270525467,26.9065984426428,28.2813250340246,2702265.3255481,0.0,1.0
2009-07-09,30.23,31.82,30.07,31.75,4373600,26.1370973946366,27.5118239860184,25.9987601275793,27.4513014316808,5058477.84104484,0.0,1.0
2009-07-10,30.72,30.91,29.55,30.0,3041100,26.5607552749995,26.7250307796301,25.5491640096431,25.9382375732417,3517316.84708283,0.0,1.0
2009-07-13,32.01,32.03,29.65,30.82,2377700,27.6760994906489,27.6933916490311,25.6356248015539,26.6472160669103,2750032.6419088,0.0,1.0
2009-07-14,32.0,32.99,31.37,32.76,2083000,27.6674534114578,28.5234152513748,27.1227504224198,28.32455542998,2409184.50313161,0.0,1.0
2009-07-15,33.5,33.74,32.75,33.74,2864500,28.9643652901199,29.1718711907059,28.3159093507889,29.1718711907059,3313062.41441215,0.0,1.0
2009-07-16,33.45,34.15,32.64,33.38,2590400,28.9211348941645,29.5263604375402,28.220802479687,28.860612339827,2996040.10413448,0.0,1.0
2009-07-17,33.34,34.01,32.61,33.29,2225600,28.8260280230626,29.405315328865,28.1948642421138,28.7827976271072,2574114.75284192,0.0,1.0
2009-07-20,35.02,35.16,33.81,34.35,2520200,30.2785693271642,30.3996144358393,29.2323937450434,29.6992820213618,2914847.23225745,0.0,1.0
2009-07-21,34.79,35.7,33.76,35.3,1968400,30.0797095057693,30.8665027121577,29.189163349088,30.5206595445144,2276638.8746828,0.0,1.0
2009-07-22,28.5,32.8,28.05,32.6,9722100,24.6413256945796,28.3591397467443,24.252252130981,28.1862181629227,11244518.7987978,0.0,1.0
2009-07-23,28.59,29.69,28.252,28.83,5079800,24.7191404072994,25.6702091183182,24.4269029306408,24.9266463078853,5875264.25300429,0.0,1.0
2009-07-24,28.2,28.98,27.64,28.44,3511800,24.3819433188472,25.0563374957515,23.8977628841467,24.5894492194332,4061725.46236082,0.0,1.0
2009-07-27,28.2,28.99,27.5,28.49,2460200,24.3819433188472,25.0649835749426,23.7767177754716,24.6326796153886,2845451.61526855,0.0,1.0
2009-07-28,27.5,28.06,27.19,27.76,2480300,23.7767177754716,24.2608982101721,23.5086893205481,24.0015158344397,2868699.14695983,0.0,1.0
2009-07-29,26.66,27.23,26.27,27.22,3021600,23.0504471234208,23.5432736373124,22.7132500349687,23.5346275581213,3494763.27156144,0.0,1.0
2009-07-30,27.52,28.02,27.0,27.37,2224900,23.7940099338537,24.2263138934078,23.3444138159176,23.6643187459875,2573305.13731038,0.0,1.0
2009-07-31,27.08,27.87,26.77,27.51,2366600,23.4135824494462,24.0966227055416,23.1455539945227,23.7853638546627,2737194.45276585,0.0,1.0
2009-08-03,28.1,28.41,27.5,27.94,3484300,24.2954825269364,24.5635109818599,23.7767177754716,24.1571452598791,4029919.13790757,0.0,1.0
2009-08-04,27.99,27.99,26.76,27.79,3701000,24.2003756558345,24.2003756558345,23.1369079153316,24.0274540720129,4280552.97459918,0.0,1.0
2009-08-05,28.46,28.57,27.41,28.08,2477600,24.6067413778153,24.7018482489172,23.6989030627519,24.2781903685543,2865576.34419533,0.0,1.0
2009-08-06,29.12,29.48,28.79,28.79,2744700,25.1773826044266,25.4886414553055,24.892061991121,24.892061991121,3174502.49915763,0.0,1.0
2009-08-07,30.71,31.3421,29.38,29.43,3680800,26.5521091958085,27.0986278614767,25.4021806633947,25.4454110593501,4257189.78354624,0.0,1.0
2009-08-10,29.86,30.49,29.38,30.47,1937400,25.8171924645666,26.3618954536047,25.4021806633947,26.3446032952225,2240784.47257186,0.0,1.0
2009-08-11,28.95,29.7,28.94,29.64,2967600,25.0303992581783,25.6788551975093,25.0217531789872,25.6269787223628,3432307.21627141,0.0,1.0
2009-08-12,29.23,29.78,28.57,28.67,2378700,25.2724894755285,25.748023831038,24.7018482489172,24.788309040828,2751189.23552528,0.0,1.0
2009-08-13,29.34,29.75,28.85,29.7,2327700,25.3675963466304,25.7220855934647,24.9439384662675,25.6788551975093,2692202.96108471,0.0,1.0
2009-08-14,28.23,29.49,28.0,29.41,3481900,24.4078815564205,25.4972875344966,24.2090217350256,25.428118900968,4027143.31322801,0.0,1.0
2009-08-17,26.12,27.2,25.94,27.17,3281700,22.5835588471025,23.5173353997392,22.427929421663,23.4913971621659,3795593.27120835,0.0,1.0
2009-08-18,26.91,27.07,26.28,26.31,1981200,23.2665991031978,23.4049363702551,22.7218961141598,22.747834351733,2291443.27297376,0.0,1.0
2009-08-19,27.31,27.5,25.8,26.32,2770800,23.6124422708411,23.7767177754716,22.3068843129879,22.7564804309241,3204689.59254779,0.0,1.0
2009-08-20,28.05,28.47,27.17,27.77,2321900,24.252252130981,24.6153874570064,23.4913971621659,24.0101619136308,2685494.71810912,0.0,1.0
2009-08-21,29.25,29.49,28.38,28.7,2835000,25.2897816339107,25.4972875344966,24.5375727442867,24.8142472784013,3278942.90272593,0.0,1.0
2009-08-24,29.51,29.91,29.42,29.84,2477000,25.5145796928788,25.860422860522,25.4367649801591,25.7999003061844,2864882.38802544,0.0,1.0
2009-08-25,28.4,30.0,28.25,29.81,2741700,24.5548649026688,25.9382375732417,24.4251737148026,25.7739620686112,3171032.71830818,0.0,1.0
2009-08-26,28.49,29.16,28.1,28.38,1977900,24.6326796153886,25.211966921191,24.2954825269364,24.5375727442867,2287626.51403937,0.0,1.0
2009-08-27,30.87,31.25,28.53,28.94,4885500,26.6904464628657,27.0189974721268,24.6672639321529,25.0217531789872,5650538.11332189,0.0,1.0
2009-08-28,32.01,32.1,30.75,31.47,4119200,27.6760994906489,27.7539142033687,26.5866935125728,27.2092112143306,4764240.42501187,0.0,1.0
2009-08-31,30.37,31.2,30.03,31.2,2520600,26.2581425033117,26.9757670761714,25.964175810815,26.9757670761714,2915309.86970405,0.0,1.0
2009-09-01,29.27,31.34,29.08,30.13,3679900,25.3070737922929,27.0968121848465,25.1427982876623,26.0506366027258,4256148.8492914,0.0,1.0
2009-09-02,28.64,29.18,28.06,29.02,2653500,24.7623708032548,25.2292590795731,24.2608982101721,25.0909218125158,3069021.16133448,0.0,1.0
2009-09-03,29.21,29.67,28.6132,29.1,2487200,25.2551973171464,25.6529169599361,24.7391993110227,25.1600904460445,2876679.64291355,0.0,1.0
2009-09-04,29.78,30.33,28.9,29.21,1961500,25.748023831038,26.2235581865474,24.9871688622229,25.2551973171464,2268658.37872906,0.0,1.0
2009-09-08,31.97,32.07,30.81,31.0,4394800,27.6415151738846,27.7279759657954,26.6385699877193,26.8028454923498,5082997.62571426,0.0,1.0
2009-09-09,31.67,32.11,30.88,31.63,3305000,27.3821327981522,27.7625602825597,26.6990925420568,27.3475484813879,3822541.90247238,0.0,1.0
2009-09-10,32.7,32.81,31.03,31.61,2578200,28.2726789548335,28.3677858259354,26.828783729923,27.3302563230057,2981929.6620134,0.0,1.0
2009-09-11,33.49,34.0,32.98,33.03,2813700,28.9557192109289,29.396669249674,28.5147691721837,28.5579995681391,3254307.45869486,0.0,1.0
2009-09-14,33.72,34.28,32.75,33.08,3152500,29.1545790323237,29.6387594670242,28.3159093507889,28.6012299640945,3646161.3759589,0.0,1.0
2009-09-15,34.13,34.6,33.44,33.9,2701800,29.509068279158,29.9154340011388,28.9124888149735,29.3102084577632,3124884.63301055,0.0,1.0
2009-09-16,34.13,34.13,34.13,34.13,2619200,29.509068279158,29.509068279158,29.509068279158,29.509068279158,3029350.00028916,0.0,1.0
2009-09-17,35.25,36.13,34.93,35.62,2714100,30.6330585739985,31.3977987596756,30.3549712337523,30.9545970611582,3123162.66979644,0.18,1.0
2009-09-18,34.86,35.46,34.14,35.43,2632300,30.2941396280734,30.8155533910351,29.6684431125194,30.789482702887,3029033.96916296,0.0,1.0
2009-09-21,34.87,35.24,33.61,34.37,1704000,30.3028298574561,30.6243683446158,29.2078609552366,29.8683183883214,1960822.81026239,0.0,1.0
2009-09-22,35.77,36.47,35.15,35.36,2211400,31.0849505018986,31.6932665586872,30.5461562801715,30.7286510972081,2544696.92641681,0.0,1.0
2009-09-23,35.46,36.95,35.01,35.78,2844100,30.8155533910351,32.1103975690566,30.4244930688138,31.0936407312813,3272755.95931177,0.0,1.0
2009-09-24,34.43,35.74,33.82,35.63,2906300,29.9204597646175,31.0588798137505,29.3903557722732,30.9632872905409,3344330.5947568,0.0,1.0
2009-09-25,34.42,35.2199,34.03,34.29,2964600,29.9117695352348,30.6069009835566,29.5728505893097,29.7987965532598,3411417.43151636,0.0,1.0
2009-09-28,35.55,35.84,34.39,34.9,1750600,30.8937654554793,31.1457821075775,29.8856988470868,30.3289005456042,2014446.25096557,0.0,1.0
2009-09-29,35.34,36.25,34.96,35.63,2329000,30.7112706384427,31.5020815122679,30.3810419219003,30.9632872905409,2680021.3175476,0.0,1.0
2009-09-30,34.99,35.97,34.17,35.51,2380200,30.4071126100484,31.2587550895525,29.6945138006675,30.8590045379485,2738938.0592644,0.0,1.0
2009-10-01,33.28,34.93,33.2,34.93,3021700,28.9210833856076,30.3549712337523,28.8515615505461,30.3549712337523,3477123.40714194,0.0,1.0
2009-10-02,33.67,34.04,31.8,32.5,2625300,29.2600023315327,29.5815408186924,27.6349294369688,28.2432454937575,3020978.94588137,0.0,1.0
2009-10-05,34.63,34.72,33.8,34.04,1955000,30.0942643522714,30.1724764167157,29.3729753135078,29.5815408186924,2249652.93078813,0.0,1.0
2009-10-06,35.24,35.85,34.8,35.02,1841900,30.6243683446158,31.1544723369602,30.2419982517772,30.4331832981965,2119506.76890979,0.0,1.0
2009-10-07,35.43,35.89,34.83,35.16,1337900,30.789482702887,31.1892332544909,30.2680689399253,30.5548465095542,1539545.092635,0.0,1.0
2009-10-08,36.05,36.62,35.3,35.99,1729900,31.3282769246141,31.8236199994276,30.676509720912,31.2761355483179,1990626.39640428,0.0,1.0
2009-10-09,36.14,36.54,35.42,35.75,1255500,31.4064889890583,31.7540981643661,30.7807924735043,31.0675700431332,1444725.96143452,0.0,1.0
2009-10-12,35.82,37.0,35.65,36.45,1113500,31.1284016488121,32.15384871597,30.9806677493063,31.6758860999218,1281324.06057932,0.0,1.0
2009-10-13,36.07,36.27,35.37,35.68,1282300,31.3456573833794,31.5194619710333,30.7373413265908,31.0067384374544,1475565.19342691,0.0,1.0
2009-10-14,37.59,37.63,36.55,36.64,1739300,32.666572249549,32.7013331670798,31.7627883937488,31.841000458193,2001443.14195386,0.0,1.0
2009-10-15,38.97,39.62,37.65,38.0,3528600,33.8658239043609,34.430688814236,32.7187136258452,33.0228716542395,4060422.16449052,0.0,1.0
2009-10-16,36.87,37.94,36.19,37.31,3353700,32.040875733995,32.9707302779433,31.4499401359718,32.4232458268336,3859161.65421183,0.0,1.0
2009-10-19,37.7,38.0,36.93,37.14,1594600,32.7621647727587,33.0228716542395,32.0930171102912,32.2755119273278,1834934.30354718,0.0,1.0
2009-10-20,37.99,38.18,37.085,37.85,2871700,33.0141814248568,33.179295783128,32.2277156657229,32.8925182134991,3304515.76539348,0.0,1.0
2009-10-21,34.81,36.62,34.5,35.1,5967500,30.2506884811599,31.8236199994276,29.9812913702964,30.5027051332581,6866907.34755915,0.0,1.0
2009-10-22,34.28,34.99,33.59,34.72,2638600,29.7901063238771,30.4071126100484,29.1904804964712,30.1724764167157,3036283.49011639,0.0,1.0
2009-10-23,34.0,35.18,33.77,34.53,1964300,29.5467799011617,30.5722269683196,29.3469046253597,30.0073620584445,2260354.60457653,0.0,1.0
2009-10-26,32.27,34.72,32.18,34.29,3403100,28.0433702179555,30.1724764167157,27.9651581535112,29.7987965532598,3916007.10422766,0.0,1.0
2009-10-27,31.28,32.58,31.16,32.49,2198700,27.1830375090687,28.312767328819,27.0787547564764,28.2345552643748,2530082.81274878,0.0,1.0
2009-10-28,29.7,31.37,29.62,31.06,2627300,25.809981266603,27.261249573513,25.7404594315414,26.9918524626494,3023280.38110467,0.0,1.0
2009-10-29,31.64,31.87,30.38,30.54,3769800,27.4958857668457,27.6957610426477,26.4009168646262,26.5399605347493,4337975.25242204,0.0,1.0
2009-10-30,30.86,31.74,30.64,31.49,4826200,26.8180478749956,27.5827880606727,26.6268628285763,27.3655323261053,5553593.33737577,0.0,1.0
2009-11-02,31.36,32.29,30.6,31.26,3230300,27.2525593441303,28.0607506767209,26.5921019110455,27.1656570503033,3717163.10093344,0.0,1.0
2009-11-03,31.5,32.1,30.3,30.62,2586200,27.374222555488,27.8956363184497,26.3313950295647,26.6094823698109,2975985.8872656,0.0,1.0
2009-11-04,31.41,32.58,31.22,32.15,2267500,27.2960104910438,28.312767328819,27.1308961327726,27.9390874653632,2609252.18443072,0.0,1.0
2009-11-05,32.77,32.77,31.63,31.91,1687900,28.4778816870902,28.4778816870902,27.487195537463,27.7305219601785,1942296.25671472,0.0,1.0
2009-11-06,32.58,33.45,32.05,32.05,1533400,28.312767328819,29.0688172851135,27.8521851715362,27.8521851715362,1764510.38571382,0.0,1.0
2009-11-09,33.84,33.91,33.1,33.1,2840600,29.4077362310385,29.4685678367174,28.7646592567191,28.7646592567191,3268728.44767098,0.0,1.0
2009-11-10,32.83,33.785,32.45,33.6,2248700,28.5300230633864,29.3599399694337,28.199794346844,29.1991707258539,2587618.69333159,0.0,1.0
2009-11-11,33.37,33.93,33.2,33.62,1647400,28.9992954500519,29.4859482954828,28.8515615505461,29.2165511846193,1895692.19344264,0.0,1.0
2009-11-12,32.24,33.38,32.1,32.95,1544100,28.0172995298074,29.0079856794346,27.8956363184497,28.6343058159787,1776823.06415854,0.0,1.0
2009-11-13,32.52,33.02,32.05,32.35,1378200,28.2606259525229,28.6951374216576,27.8521851715362,28.1128920530171,1585919.01238475,0.0,1.0
2009-11-16,34.35,34.63,32.79,32.79,2729500,29.850937929556,30.0942643522714,28.4952621458556,28.4952621458556,3140883.72101595,0.0,1.0
2009-11-17,34.97,35.01,33.82,34.15,1473100,30.389732151283,30.4244930688138,29.3903557722732,29.6771333419021,1695122.11373094,0.0,1.0
2009-11-18,34.64,35.31,34.37,34.98,1946000,30.1029545816541,30.6851999502947,29.8683183883214,30.3984223806657,2239296.47228322,0.0,1.0
2009-11-19,33.84,34.2,32.83,34.14,2299800,29.4077362310385,29.7205844888156,28.5300230633864,29.6684431125194,2646420.36328723,0.0,1.0
2009-11-20,34.01,34.07,32.95,32.95,1465400,29.5554701305444,29.6076115068405,28.6343058159787,28.6343058159787,1686261.58812118,0.0,1.0
2009-11-23,34.77,35.59,34.46,34.94,1637500,30.2159275636291,30.9285263730101,29.9465304527656,30.3636614631349,1884300.08908724,0.0,1.0
2009-11-24,34.93,35.03,34.25,34.72,1687200,30.3549712337523,30.4418735275792,29.764035635729,30.1724764167157,1941490.75438656,0.0,1.0
2009-11-25,35.35,35.45,34.84,35.03,1462300,30.7199608678254,30.8068631616524,30.276759169308,30.4418735275792,1682694.36352505,0.0,1.0
2009-11-27,34.19,34.49,33.11,33.84,790000,29.7118942594329,29.9726011409137,28.7733494861018,29.4077362310385,909066.913208499,0.0,1.0
2009-11-30,34.03,34.7,33.72,34.5,1596700,29.5728505893097,30.1550959579503,29.3034534784462,29.9812913702964,1837350.81053166,0.0,1.0
2009-12-01,34.82,35.39,34.59,34.72,2348600,30.2593787105426,30.7547217853562,30.0595034347406,30.1724764167157,2702575.38273606,0.0,1.0
2009-12-02,35.43,36.2,34.95,35.25,2001500,30.789482702887,31.4586303653545,30.3723516925177,30.6330585739985,2303161.29973014,0.0,1.0
2009-12-03,34.87,35.83,34.75,35.59,1788100,30.3028298574561,31.1370918781948,30.1985471048638,30.9285263730101,2057598.16140268,0.0,1.0
2009-12-04,35.18,36.43,34.23,35.77,2144500,30.5722269683196,31.6585056411564,29.7466551769636,31.0849505018986,2467713.918197,0.0,1.0
2009-12-07,35.01,35.74,34.86,35.24,1568800,30.4244930688138,31.0588798137505,30.2941396280734,30.6243683446158,1805245.78916645,0.0,1.0
2009-12-08,34.5,35.29,34.31,34.75,1774800,29.9812913702964,30.6678194915293,29.8161770120252,30.1985471048638,2042293.61716765,0.0,1.0
2009-12-09,35.42,35.53,34.06,34.44,1679700,30.7807924735043,30.8763849967139,29.5989212774578,29.9291499940002,1932860.37229914,0.0,1.0
2009-12-10,35.65,36.02,35.32,35.74,1470400,30.9806677493063,31.302206236466,30.6938901796773,31.0588798137505,1692015.17617947,0.0,1.0
2009-12-11,36.38,36.72,35.74,36.02,1501500,31.615054494243,31.9105222932546,31.0588798137505,31.302206236466,1727802.49390198,0.0,1.0
2009-12-14,37.6,37.66,36.56,36.69,1711700,32.6752624789317,32.7274038552279,31.7714786231315,31.8844516051065,1969683.33587214,0.0,1.0
2009-12-15,38.0,38.55,37.27,37.44,2127500,33.0228716542395,33.5008342702877,32.3884849093028,32.5362188088086,2448151.71879884,0.0,1.0
2009-12-16,38.0,38.0,38.0,38.0,1696800,33.0228716542395,33.0228716542395,33.0228716542395,33.0228716542395,1952537.64345846,0.0,1.0
2009-12-17,40.2,40.86,38.93,39.25,4088500,35.0911462473208,35.6672695439186,33.9825453584129,34.2618778658543,4683736.998547,0.18,1.0
2009-12-18,40.95,41.5,40.34,41.29,3611700,35.7458318116365,36.2259345588013,35.2133542193264,36.0426226007929,4137520.5864381,0.0,1.0
2009-12-21,42.64,43.02,41.4,41.44,2005300,37.2210566165612,37.5527639691478,36.1386431502259,36.1735597136561,2297247.84228599,0.0,1.0
2009-12-22,42.56,42.94,41.8,42.94,1694400,37.1512234897008,37.4829308422875,36.4878087845276,37.4829308422875,1941084.49806483,0.0,1.0
2009-12-23,44.22,44.41,42.67,42.72,1570900,38.6002608720529,38.7661145483462,37.2472440391338,37.2908897434215,1799604.36615323,0.0,1.0
2009-12-24,45.73,45.94,44.52,44.59,986900,39.9183611415418,40.1016730995502,38.8621350977792,38.923239083782,1130580.90836885,0.0,1.0
2009-12-28,44.7,46.31,44.42,45.76,1425100,39.0192596332149,40.4246513112793,38.7748436892037,39.9445485641144,1632577.61932966,0.0,1.0
2009-12-29,44.82,45.16,44.41,45.0,1075000,39.1240093235054,39.4208001126619,38.7661145483462,39.2811338589412,1231507.22109283,0.0,1.0
2009-12-30,45.56,45.58,44.26,44.4,1083900,39.7699657469636,39.7874240286787,38.6351774354831,38.7573854074887,1241702.95529536,0.0,1.0
2009-12-31,44.77,45.9,44.75,45.54,846300,39.0803636192177,40.06675653612,39.0629053375026,39.7525074652485,969511.219731032,0.0,1.0
2010-01-04,47.28,47.36,45.6695,45.74,2352500,41.2713779744609,41.3412111013212,39.8655498393537,39.9270902823994,2694996.03499616,0.0,1.0
2010-01-05,47.8,48.18,47.07,47.63,2843300,41.7252932990531,42.0570006516397,41.0880660164525,41.5768979044749,3257250.68068208,0.0,1.0
2010-01-06,48.96,49.12,47.71,47.89,2925800,42.737873638528,42.8775398922487,41.6467310313352,41.803855566771,3351761.69997525,0.0,1.0
2010-01-07,49.66,49.75,48.51,48.84,2970600,43.348913498556,43.4274757662739,42.3450622999386,42.6331239482375,3403084.04742172,0.0,1.0
2010-01-08,50.82,50.92,48.27,49.29,1732900,44.3614938380309,44.4487852466064,42.1355629193576,43.0259352868269,1985189.64040164,0.0,1.0
2010-01-11,50.95,53.39,50.0,52.01,3805200,44.474972669179,46.6048830384194,43.6457042877125,45.4002616000785,4359191.88623481,0.0,1.0
2010-01-12,47.81,50.11,46.7832,49.96,4514300,41.7340224399107,43.7417248371454,40.8377142566582,43.6107877242823,5171528.41691101,0.0,1.0
2010-01-13,47.8,47.99,46.42,47.99,2586100,41.7252932990531,41.8911469753464,40.5206718607122,41.8911469753464,2962605.41810991,0.0,1.0
2010-01-14,46.68,48.45,46.0,47.91,2450900,40.7476295230083,42.2926874547934,40.1540479446955,41.8213138484861,2807721.90528038,0.0,1.0
2010-01-15,45.71,47.08,45.11,46.55,2181800,39.9009028598267,41.09679515731,39.3771544083742,40.6341506918603,2499444.14416775,0.0,1.0
2010-01-19,47.12,47.16,45.46,45.86,2594100,41.1317117207402,41.1666282841704,39.6826743383882,40.0318399726899,2971770.12301107,0.0,1.0
2010-01-20,45.72,46.47,45.17,45.92,1880800,39.9096320006843,40.564317565,39.4295292535194,40.0842148178351,2154622.12226175,0.0,1.0
2010-01-21,43.91,46.07,43.9,45.61,2639700,38.3296575054691,40.2151519306983,38.3209283646115,39.8136114512513,3024008.94094766,0.0,1.0
2010-01-22,42.28,44.99,42.06,43.84,3184600,36.9068075456897,39.2724047180837,36.7147664468237,38.2685535194663,3648239.90352764,0.0,1.0
2010-01-25,42.88,43.73,42.3419,43.15,1549100,37.4305559971422,38.1725329700333,36.9608409275978,37.6662428002958,1774630.54529758,0.0,1.0
2010-01-26,42.46,44.0,41.43,42.5,2222800,37.0639320811254,38.408219773187,36.1648305727985,37.0988486445556,2546413.25678617,0.0,1.0
2010-01-27,42.75,44.41,41.27,43.95,3845400,37.3170771659941,38.7661145483462,36.0251643190779,38.3645740688993,4405244.52836312,0.0,1.0
2010-01-28,41.71,43.56,41.64,43.08,2365500,36.4092465168097,38.0241375754551,36.3481425308069,37.605138814293,2709888.68046054,0.0,1.0
2010-01-29,40.85,43.16,40.73,42.63,2438800,35.6585404030611,37.6749719411534,35.5537907127706,37.2123274757036,2793860.28911738,0.0,1.0
2010-02-01,43.88,43.96,41.3,41.54,2216100,38.3034700828965,38.3733032097568,36.0513517416505,36.2608511222315,2538737.81643145,0.0,1.0
2010-02-02,44.81,44.96,42.85,44.14,2138100,39.1152801826479,39.246217295511,37.4043685745696,38.5304277451926,2449381.94364518,0.0,1.0
2010-02-03,43.14,45.31,43.0,44.56,2477500,37.6575136594383,39.551737225525,37.5353056874327,38.8970516612093,2838194.54907672,0.0,1.0
2010-02-04,39.73,42.35,39.71,42.24,3345100,34.6808766270163,36.9679115316925,34.6634183453012,36.8718909822595,3832106.79560708,0.0,1.0
2010-02-05,40.99,41.18,39.0,40.29,2566000,35.7807483750667,35.94660205136,34.0436493444157,35.1697085150387,2939579.09704576,0.0,1.0
2010-02-08,40.7,41.93,39.76,41.16,2344500,35.5276032901979,36.6012876156757,34.7070640495889,35.9291437696449,2685831.33009501,0.0,1.0
2010-02-09,41.95,42.91,41.2,41.63,2624300,36.6187458973908,37.4567434197148,35.9640603330751,36.3394133899494,3006366.88401293,0.0,1.0
2010-02-10,40.48,41.74,40.16,41.55,2249100,35.335562191332,36.4354339393824,35.0562296838906,36.269580263089,2576542.22414872,0.0,1.0
2010-02-11,41.87,42.01,40.37,40.52,2303300,36.5489127705304,36.671120742536,35.239541641899,35.3704787547622,2638633.09985405,0.0,1.0
2010-02-12,42.41,42.53,40.5,40.98,2137800,37.0202863768377,37.1250360671282,35.3530204730471,35.7720192342091,2449038.26721139,0.0,1.0
2010-02-16,44.07,44.485,43.27,43.48,2027400,38.4693237591898,38.8315831047778,37.7709924905864,37.9543044485947,2322565.33957544,0.0,1.0
2010-02-17,44.03,44.81,43.31,44.77,2276500,38.4344071957596,39.1152801826479,37.8059090540165,39.0803636192177,2607931.33843518,0.0,1.0
2010-02-18,44.53,44.81,43.6,43.6,1824300,38.8708642386367,39.1152801826479,38.0590541388853,38.0590541388853,2089896.39389734,0.0,1.0
2010-02-19,46.09,46.35,44.15,44.18,2915700,40.2326102124133,40.4595678747094,38.5391568860501,38.5653443086227,3340191.26003754,0.0,1.0
2010-02-22,45.86,46.61,45.69,46.47,1476800,40.0318399726899,40.6865255370056,39.8834445781116,40.564317565,1691804.52475338,0.0,1.0
2010-02-23,43.73,46.08,43.62,45.66,1991800,38.1725329700333,40.2238810715558,38.0765124206003,39.857257155539,2281782.40276529,0.0,1.0
2010-02-24,42.99,44.28,42.64,43.79,2054100,37.5265765465752,38.6526357171982,37.2210566165612,38.2249078151786,2353152.54218304,0.0,1.0
2010-02-25,43.12,43.25,41.45,42.22,1908400,37.6400553777232,37.7535342088713,36.1822888545136,36.8544327005444,2186240.35417074,0.0,1.0
2010-02-26,43.66,43.8,42.38,42.9,1365700,38.1114289840305,38.2336369560361,36.9940989542651,37.4480142788573,1564529.68543858,0.0,1.0
2010-03-01,45.46,45.59,43.47,43.85,2426200,39.6826743383882,39.7961531695362,37.9455753077372,38.2772826603238,2779425.87889806,0.0,1.0
2010-03-02,46.45,46.95,45.46,45.87,2442400,40.5468592832849,40.983316326162,39.6826743383882,40.0405691135474,2797984.4063229,0.0,1.0
2010-03-03,46.77,47.59,46.5,46.6,1732800,40.8261917907262,41.5419813410447,40.5905049875726,40.677796396148,1985075.08159037,0.0,1.0
2010-03-04,47.49,48.44,46.74,46.77,2326100,41.4546899324693,42.2839583139358,40.8000043681536,40.8261917907262,2664752.50882235,0.0,1.0
2010-03-05,48.69,48.99,48.27,48.27,1526100,42.5021868353744,42.7640610611007,42.1355629193576,42.1355629193576,1748282.01870675,0.0,1.0
2010-03-08,48.69,48.69,48.69,48.69,2176300,42.5021868353744,42.5021868353744,42.5021868353744,42.5021868353744,2493143.4095482,0.0,1.0
2010-03-09,49.61,50.08,48.6,48.8,2681200,43.4623923297041,43.8741505315779,42.5775502363156,42.7527664924321,3060446.62684369,0.18,1.0
2010-03-10,49.46,50.35,49.09,49.65,2378400,43.3309801376167,44.1106924773352,43.0068300638011,43.4974355809274,2714816.59603351,0.0,1.0
2010-03-11,49.6,49.73,48.62,49.06,2056100,43.4536315168982,43.567522083374,42.5950718619273,42.9805476253836,2346928.35650206,0.0,1.0
2010-03-12,50.79,50.99,50.08,50.08,1710300,44.4961682407916,44.6713844969081,43.8741505315779,43.8741505315779,1952216.12184498,0.0,1.0
2010-03-15,50.46,50.9416,49.91,50.4,1956000,44.2070614181993,44.6289821629279,43.7252167138788,44.1544965413643,2232669.5517329,0.0,1.0
2010-03-16,51.54,51.65,50.67,50.84,1378400,45.1532292012285,45.2495981420926,44.3910384871216,44.5399723048207,1573369.99494307,0.0,1.0
2010-03-17,52.57,52.98,51.49,51.75,2012800,46.0555929202286,46.4147862452675,45.1094251371994,45.3372062701509,2297503.71867484,0.0,1.0
2010-03-18,50.88,52.85,50.66,52.51,4063600,44.575015556044,46.3008956787918,44.3822776743158,46.0030280433937,4638382.40819112,0.0,1.0
2010-03-19,51.17,52.74,50.66,51.79,4393000,44.829079127413,46.2045267379277,44.3822776743158,45.3722495213742,5014374.91859031,0.0,1.0
2010-03-22,52.38,53.05,50.0,50.4,2201600,45.8891374769179,46.4761119349083,43.8040640291313,44.1544965413643,2513008.83696072,0.0,1.0
2010-03-23,54.1,54.23,52.07,52.64,2435000,47.3959972795201,47.5098878459958,45.6175522799373,46.1169186098694,2779422.47365522,0.0,1.0
2010-03-24,54.19,54.55,53.49,53.74,2111300,47.4748445947725,47.7902338557822,46.8615876983647,47.0806080185103,2409936.20888225,0.0,1.0
2010-03-25,52.4,55.24,52.29,54.9,2908400,45.9066591025296,48.3947299393842,45.8102901616655,48.0968623039861,3319783.29461144,0.0,1.0
2010-03-26,53.22,54.23,52.33,52.54,2249300,46.6250457526073,47.5098878459958,45.8453334128888,46.0293104818112,2567455.83983273,0.0,1.0
2010-03-29,55.73,56.0,53.67,54.09,3280100,48.8240097668697,49.060551712627,47.0192823288695,47.3872364667142,3744058.99623676,0.0,1.0
2010-03-30,54.46,56.23,53.85,55.81,1861400,47.7113865405298,49.262050407161,47.1769769593744,48.8940962693163,2124688.70326975,0.0,1.0
2010-03-31,53.99,55.0,53.77,54.18,1458200,47.299628338656,48.1844704320444,47.1068904569278,47.4660837819667,1664457.43371008,0.0,1.0
2010-04-01,54.8,55.25,54.33,54.91,1808700,48.0092541759279,48.4034907521901,47.5974959740541,48.105623116792,2064534.46739228,0.0,1.0
2010-04-05,56.23,56.29,54.83,55.29,1726900,49.262050407161,49.314615283996,48.0355366143454,48.4385340034134,1971164.13542309,0.0,1.0
2010-04-06,55.64,56.61,55.4,55.82,2027100,48.7451624516173,49.5949612937824,48.5349029442775,48.9028570821222,2313826.40507044,0.0,1.0
2010-04-07,54.71,55.95,54.13,55.22,1589700,47.9304068606755,49.0167476485979,47.4222797179375,48.3772083137726,1814557.66175347,0.0,1.0
2010-04-08,55.35,55.5,53.56,54.38,2006700,48.4910988802483,48.6225110723357,46.9229133880054,47.6413000380832,2290540.89440819,0.0,1.0
2010-04-09,55.69,56.47,55.03,55.58,1761500,48.7889665156464,49.4723099145009,48.2107528704619,48.6925975747823,2010658.18782081,0.0,1.0
2010-04-12,55.94,56.14,55.23,55.73,1215600,49.0079868357921,49.1832030919086,48.3859691265784,48.8240097668697,1387542.48828554,0.0,1.0
2010-04-13,55.13,56.4,54.8,55.57,2202500,48.2983609985202,49.4109842248601,48.0092541759279,48.6838367619765,2514036.1389017,0.0,1.0
2010-04-14,55.25,56.26,54.55,55.93,2170300,48.4034907521901,49.2883328455785,47.7902338557822,48.9992260229863,2477281.55834658,0.0,1.0
2010-04-15,54.08,55.43,54.0,55.2,1594200,47.3784756539084,48.5611853826949,47.3083891514618,48.3596866881609,1819694.17145838,0.0,1.0
2010-04-16,52.19,54.17,51.6,53.61,2624500,45.7226820336072,47.4573229691608,45.2057940780635,46.9667174520346,2995726.60456187,0.0,1.0
2010-04-19,51.1,52.1,50.33,51.7,2192000,44.7677534377722,45.6438347183548,44.0931708517235,45.2934022061218,2502050.94959025,0.0,1.0
2010-04-20,51.67,52.09,50.91,51.46,1609100,45.2671197677043,45.635073905549,44.6012979944615,45.0831426987819,1836701.72581463,0.0,1.0
2010-04-21,55.16,55.41,52.56,52.69,5005200,48.3246434369376,48.5436637570833,46.0468321074228,46.1607226738985,5713168.52777788,0.0,1.0
2010-04-22,55.84,55.96,54.33,54.64,2826600,48.9203787077338,49.0255084614037,47.5974959740541,47.8690811710347,3226412.96264224,0.0,1.0
2010-04-23,56.56,56.65,55.55,55.75,1553400,49.5511572297533,49.6300045450057,48.6663151363649,48.8415313924814,1773123.15013389,0.0,1.0
2010-04-26,57.52,58.25,56.8,57.14,1564000,50.3921952591126,51.0317345939379,49.7614167370931,50.0592843724912,1785222.48410545,0.0,1.0
2010-04-27,54.4,57.64,54.15,57.33,2655400,47.6588216636948,50.4973250127825,47.4398013435492,50.2257398158019,3030997.30453556,0.0,1.0
2010-04-28,52.93,55.0,52.53,54.28,3253700,46.3709821812384,48.1844704320444,46.0205496690053,47.5536919100249,3713924.80596797,0.0,1.0
2010-04-29,53.76,54.05,52.59,53.86,2687400,47.098129644122,47.3521932154909,46.0731145458403,47.1857377721802,3067523.59577045,0.0,1.0
2010-04-30,53.47,54.14,53.16,53.9,2725100,46.844066072753,47.4310405307434,46.5724808757724,47.2207810234035,3110556.13263156,0.0,1.0
2010-05-03,53.47,54.18,52.19,53.81,2104200,46.844066072753,47.4660837819667,45.7226820336072,47.1419337081511,2401831.93801451,0.0,1.0
2010-05-04,51.36,52.47,50.62,52.06,2174100,44.9955345707237,45.9679847921704,44.3472344230925,45.6087914671315,2481619.05543073,0.0,1.0
2010-05-05,50.55,51.662,48.79,49.75,3159800,44.2859087334517,45.2601111174596,42.7440056796263,43.5850437089856,3606742.97012558,0.0,1.0
2010-05-06,50.39,53.1,47.12,50.19,3682700,44.1457357285585,46.5199159989374,41.2809499410533,43.970519472442,4203605.39783577,0.0,1.0
2010-05-07,50.8,52.99,49.06,50.38,3819900,44.5049290535974,46.4235470580733,42.9805476253836,44.1369749157527,4360211.87150538,0.0,1.0
2010-05-10,55.6,55.77,53.6,53.92,2882700,48.710119200394,48.859053018093,46.9579566392287,47.2383026490152,3290448.11696342,0.0,1.0
2010-05-11,53.46,54.78,53.09,54.66,2505700,46.8353052599472,47.9917325503162,46.5111551861316,47.8866027966463,2860122.74835232,0.0,1.0
2010-05-12,56.3,56.36,53.93,53.93,2360900,49.3233760968018,49.3759409736368,47.247063461821,47.247063461821,2694841.28051443,0.0,1.0
2010-05-13,55.76,58.0,55.55,56.12,1632100,48.8502922052872,50.8127142737923,48.6663151363649,49.165681466297,1862954.99763971,0.0,1.0
2010-05-14,53.7,55.17,52.57,54.71,1516200,47.045564767287,48.3334042497435,46.0555929202286,47.9304068606755,1730661.33657333,0.0,1.0
2010-05-17,52.32,54.08,50.95,53.87,2797100,45.836572600083,47.3784756539084,44.6363412456848,47.194498584986,3192740.28791007,0.0,1.0
2010-05-18,51.68,54.54,51.5,53.2,2034700,45.2758805805101,47.7814730429764,45.1181859500052,46.6075241269957,2322501.39923872,0.0,1.0
2010-05-19,51.15,52.98,49.6,51.28,2026900,44.8115575018013,46.4147862452675,43.4536315168982,44.925448068277,2313598.11575022,0.0,1.0
2010-05-20,46.86,49.81,46.52,49.02,3937400,41.0531688081018,43.6376085858206,40.7553011727038,42.9455043741603,4494331.84713351,0.0,1.0
2010-05-21,50.0,50.08,45.3,45.3,3867200,43.8040640291313,43.8741505315779,39.6864820103929,39.6864820103929,4414202.29573696,0.0,1.0
2010-05-24,48.87,50.89,48.81,49.57,2084100,42.8140921820729,44.5837763688498,42.761527305238,43.4273490784808,2378888.86133259,0.0,1.0
2010-05-25,52.07,52.16,46.09,46.09,4188800,45.7752469104422,45.8543667917931,40.5181703495733,40.5181703495733,4764820.08773709,0.18,1.0
2010-05-26,51.32,53.76,50.84,52.72,3080500,45.1159145658516,47.260942460253,44.6939418653136,46.346668275754,3504112.93933205,0.0,1.0
2010-05-27,55.08,55.14,52.75,53.21,2038100,48.4213673867324,48.4741139742996,46.3730415695377,46.7774320742199,2318367.98625309,0.0,1.0
2010-05-28,54.68,55.98,54.08,54.41,2021600,48.0697234696174,49.2125662002411,47.542257593945,47.8323638255648,2299598.99956295,0.0,1.0
2010-06-01,50.94,54.5,50.87,53.56,2544800,44.7818528445924,47.9114837069157,44.7203151590973,47.0851205016955,2894746.50479214,0.0,1.0
2010-06-02,52.73,52.75,50.34,50.98,2874000,46.3554593736819,46.3730415695377,44.2543869689199,44.8170172363039,3269216.22711908,0.0,1.0
2010-06-03,51.97,53.44,51.0844,53.17,1610600,45.6873359311634,46.979627326561,44.9087962986709,46.7422676825084,1832080.60382672,0.0,1.0
2010-06-04,48.22,51.5,47.85,50.38,2502900,42.3906742082105,45.2741543285534,42.0654035848792,44.2895513606314,2847084.65374264,0.0,1.0
2010-06-07,46.51,48.79,46.39,48.79,2587600,40.887396462544,42.8917667900994,40.7819032874095,42.8917667900994,2943432.11875203,0.0,1.0
2010-06-08,47.7,47.79,46.16,46.62,2327200,41.9335371159611,42.0126569973119,40.5797080350684,40.9840985397506,2647223.38335126,0.0,1.0
2010-06-09,48.81,50.34,48.21,48.52,3008700,42.9093489859551,44.2543869689199,42.3818831102827,42.6544071460468,3422439.40937132,0.0,1.0
2010-06-10,51.85,51.91,49.68,49.68,2175800,45.581842756029,45.6345893435962,43.6741745056802,43.6741745056802,2475003.7115399,0.0,1.0
2010-06-11,51.95,52.08,50.8,50.99,1554700,45.6697537353077,45.7840380083701,44.6587774736021,44.8258083342318,1768493.55194921,0.0,1.0
2010-06-14,52.12,53.88,52.03,52.88,1815200,45.8192024000816,47.3664356353875,45.7400825187307,46.4873258426,2064816.03878446,0.0,1.0
2010-06-15,54.95,55.0,52.0931,52.93,2043800,48.30708311367,48.3510386033094,45.7955543466556,46.5312813322394,2324851.81801878,0.0,1.0
2010-06-16,54.18,55.09,53.65,54.49,1694300,47.6301685732237,48.4301584846603,47.1642403830464,47.9026926089878,1927290.55449125,0.0,1.0
2010-06-17,52.6,54.93,51.97,54.5,2616800,46.2411751006195,48.2895009178143,45.6873359311634,47.9114837069157,2976647.53762185,0.0,1.0
2010-06-18,52.07,52.96,51.86,52.66,1785200,45.7752469104422,46.557654626023,45.5906338539568,46.2939216881868,2030690.60843875,0.0,1.0
2010-06-21,52.31,55.05,51.81,53.19,1736700,45.9862332607112,48.3949940929488,45.5466783643175,46.7598498783641,1975521.16271319,0.0,1.0
2010-06-22,50.4,53.09,50.16,52.25,1736600,44.3071335564872,46.6719388990854,44.0961472062182,45.9334866731439,1975407.4112787,0.0,1.0
2010-06-23,50.81,51.23,49.23,50.94,1446300,44.66756857153,45.0367946845007,43.2785750989258,44.7818528445924,1645186.99696671,0.0,1.0
2010-06-24,48.78,50.44,48.61,50.35,1471900,42.8829756921715,44.3422979481987,42.7335270273976,44.2631780668478,1674307.36419505,0.0,1.0
2010-06-25,50.21,50.3,48.44,48.87,2840000,44.1401026958575,44.2192225772084,42.5840783626238,42.9620955735224,3230540.73939394,0.0,1.0
2010-06-28,49.31,50.5,48.67,50.3,1401300,43.3489038823488,44.3950445357659,42.7862736149649,44.2192225772084,1593998.85144814,0.0,1.0
2010-06-29,45.14,48.29,44.765,48.09,3244100,39.6830160464252,42.4522118937057,39.3533498741299,42.2763899351482,3690210.28615066,0.0,1.0
2010-06-30,44.19,46.42,44.01,45.01,1827600,38.8478617432771,40.8082765811931,38.6896219805754,39.5687317733628,2078921.21666069,0.0,1.0
2010-07-01,44.47,45.35,42.52,44.16,2536100,39.0940124852576,39.8676291029106,37.3797483893221,38.8214884494935,2884850.12999189,0.0,1.0
2010-07-02,44.08,44.765,43.6,44.52,1681900,38.7511596660705,39.3533498741299,38.3291869655325,39.137967974897,1913185.37661502,0.0,1.0
2010-07-06,44.12,45.95,43.63,45.64,1677900,38.786324057782,40.395094978583,38.3555602593162,40.1225709428189,1908635.3192356,0.0,1.0
2010-07-07,46.61,46.72,43.9,44.05,1597600,40.9753074418227,41.0720095190294,38.5929199033688,38.7247863722869,1817292.91734358,0.0,1.0
2010-07-08,47.8,47.86,46.45,47.28,1965200,42.0214480952398,42.0741946828071,40.8346498749768,41.5643110029903,2235443.19051302,0.0,1.0
2010-07-09,48.77,49.27,47.69,48.26,1010300,42.8741845942436,43.3137394906374,41.9247460180332,42.425838599922,1149230.74260905,0.0,1.0
2010-07-12,46.81,48.47,46.37,48.47,1090500,41.1511294003802,42.6104516564074,40.7643210915538,42.6104516564074,1240459.39306658,0.0,1.0
2010-07-13,48.58,49.202,48.13,48.18,2092000,42.707153733614,43.2539600247278,42.3115543268597,42.355509816499,2379680.00944089,0.0,1.0
2010-07-14,48.57,48.95,47.59,48.61,1211000,42.6983626356861,43.0324243569454,41.8368350387545,42.7335270273976,1377529.87162185,0.0,1.0
2010-07-15,47.33,48.8,46.25,48.8,1628700,41.6082664926297,42.9005578880273,40.6588279164193,42.9005578880273,1852669.61346863,0.0,1.0
2010-07-16,44.73,46.94,44.66,46.94,2121600,39.3225810313824,41.2654136734426,39.2610433458872,41.2654136734426,2413350.43404865,0.0,1.0
2010-07-19,45.21,46.12,44.55,45.24,2187200,39.7445537319203,40.5445436433569,39.1643412686806,39.770927025704,2487971.37507128,0.0,1.0
2010-07-20,47.36,47.53,44.06,44.06,2406800,41.6346397864133,41.7840884511872,38.7335774702148,38.7335774702148,2737769.52520188,0.0,1.0
2010-07-21,47.3,48.88,46.9,47.93,2035400,41.5818931988461,42.9708866714503,41.2302492817311,42.1357323683022,2315296.69752198,0.0,1.0
2010-07-22,49.96,50.14,48.08,48.41,2397100,43.9203252476607,44.0785650103624,42.2675988372203,42.5577050688401,2726735.63605676,0.0,1.0
2010-07-23,52.3,52.34,49.18,49.71,2179200,45.9774421627833,46.0126065544948,43.2346196092865,43.7005477994638,2478871.26031242,0.0,1.0
2010-07-26,53.11,53.15,51.62,52.27,1328700,46.6895210949411,46.7246854866526,45.3796475036878,45.9510688689997,1511415.31001152,0.0,1.0
2010-07-27,52.04,53.41,51.31,53.41,1862600,45.7488736166586,46.9532540327774,45.1071234679237,46.9532540327774,2118734.21873068,0.0,1.0
2010-07-28,48.37,50.86,48.07,50.86,3201400,42.5225406771287,44.7115240611694,42.2588077392924,44.7115240611694,3641638.42362526,0.0,1.0
2010-07-29,47.16,49.94,46.5,49.06,2168800,41.4588178278558,43.9027430518049,40.8786053646161,43.129126434152,2467041.11112591,0.0,1.0
2010-07-30,47.61,47.85,46.13,46.58,2179000,41.8544172346102,42.0654035848792,40.5533347412848,40.9489341480391,2478643.75744345,0.0,1.0
2010-08-02,49.37,49.65,48.3,48.73,1732600,43.4016504699161,43.6478012118966,42.4610029916335,42.8390202025321,1970857.35389927,0.0,1.0
2010-08-03,48.05,49.15,47.63,49.03,1878800,42.2412255434367,43.2082463155029,41.8719994304659,43.1027531403684,2137161.95111737,0.0,1.0
2010-08-04,47.85,48.2,46.874,48.08,1660200,42.0654035848792,42.3730920123548,41.2073924271186,42.2675988372203,1888501.31533162,0.0,1.0
2010-08-05,47.65,48.15,47.13,47.52,1339500,41.8895816263217,42.3291365227154,41.4324445340722,41.7752973532593,1523700.46493598,0.0,1.0
2010-08-06,48.41,48.75,46.83,46.99,1510200,42.5577050688401,42.8566023983879,41.168711596236,41.309369163082,1717874.16360307,0.0,1.0
2010-08-09,49.42,49.72,48.34,49.09,1356600,43.4456059595555,43.7093388973917,42.496167383345,43.1554997279356,1543151.96023303,0.0,1.0
2010-08-10,48.56,49.66,48.03,49.31,2279600,42.6895715377583,43.6565923098245,42.2236433475809,43.3489038823488,2593077.70053606,0.0,1.0
2010-08-11,44.88,47.15,44.69,47.09,2856100,39.4544475003005,41.450026729928,39.2874166396709,41.3972801423607,3248854.72034613,0.0,1.0
2010-08-12,44.67,45.21,43.34,43.85,3011900,39.2698344438151,39.7445537319203,38.1006184194078,38.5489644137294,3426079.45527486,0.0,1.0
2010-08-13,44.2,45.17,44.08,44.32,1773500,38.856652841205,39.7093893402088,38.7511596660705,38.9621460163395,2017381.69060393,0.0,1.0
2010-08-16,44.35,45.08,43.54,43.8,1185500,38.9885193101231,39.630269458858,38.2764403779653,38.50500892409,1348523.255828,0.0,1.0
2010-08-17,46.13,46.4552,44.66,45.3,1859500,40.5533347412848,40.8392212458993,39.2610433458872,39.8236736132712,2115207.92426163,0.0,1.0
2010-08-18,46.52,46.855,45.5,46.05,1501800,40.8961875604719,41.1906893410557,39.9994955718287,40.4830059578618,1708319.04310627,0.0,1.0
2010-08-19,44.99,47.51,44.74,46.63,2058700,39.5511495775071,41.7665062553314,39.3313721293102,40.9928896376785,2341800.78175715,0.0,1.0
2010-08-20,43.7,45.02,43.16,44.32,1864500,38.4170979448113,39.5775228712907,37.9423786567061,38.9621460163395,2120895.49598591,0.0,1.0
2010-08-23,42.56,44.27,42.54,44.01,2110500,37.4149127810336,38.9181905267001,37.3973305851779,38.6896219805754,2400724.02482074,0.0,1.0
2010-08-24,40.53,41.5932,40.28,41.06,3426100,35.6303199016751,36.5649894333667,35.4105424534782,36.0962480918524,3897237.89691464,0.0,1.0
2010-08-25,40.8,40.93,39.35,39.96,2844400,35.8676795457277,35.9819638187901,34.5929703461859,35.1292273197863,3235545.80251131,0.0,1.0
2010-08-26,40.33,41.6,40.29,41.28,2197600,35.4544979431176,36.5709673799577,35.4193335514061,36.2896522462657,2499801.52425779,0.0,1.0
2010-08-27,41.75,41.81,39.96,41.03,2290500,36.7028338488758,36.755580436443,35.1292273197863,36.0698747980688,2605476.606895,0.0,1.0
2010-08-30,40.76,41.878,40.71,41.41,1317300,35.8325151540162,36.8153599023526,35.7885596643768,36.403936519328,1498447.64648015,0.0,1.0
2010-08-31,40.72,41.5,40.13,40.37,1753000,35.7973507623047,36.4830564006789,35.2786759845601,35.4896623348291,1994062.64653436,0.0,1.0
2010-09-01,43.4,43.48,41.58,41.81,1730400,38.1533650069751,38.2236937903981,36.5533851841019,36.755580436443,1968354.82234059,0.0,1.0
2010-09-02,44.04,44.04,42.88,43.56,1245000,38.715995274359,38.715995274359,37.6962279147256,38.2940225738211,1416205.35934699,0.0,1.0
2010-09-03,44.92,45.45,44.41,45.14,1310000,39.489611892012,39.9555400821893,39.0412658976904,39.6830160464252,1490143.7917627,0.0,1.0
2010-09-07,44.0,44.74,43.8,44.48,1120400,38.6808308826475,39.3313721293102,38.50500892409,39.1028035831855,1274471.07197781,0.0,1.0
2010-09-08,44.92,45.31,44.06,44.06,1150600,39.489611892012,39.8324647111991,38.7335774702148,38.7335774702148,1308824.00519249,0.0,1.0
2010-09-09,44.28,45.98,43.88,45.77,898600,38.926981624628,40.4214682723667,38.575337707513,40.2368552158813,1022170.39028852,0.0,1.0
2010-09-10,45.58,45.94,44.08,44.48,1301600,40.0698243552517,40.3863038806552,38.7511596660705,39.1028035831855,1480588.6712659,0.0,1.0
2010-09-13,47.71,47.99,46.43,46.43,2015400,41.9423282138889,42.1884789558694,40.817067679121,40.817067679121,2292546.41062484,0.0,1.0
2010-09-14,46.66,47.28,46.27,47.25,1318200,41.1775026941639,41.7246533943435,40.8333272537283,41.6981783604638,1493709.13668151,0.18,1.0
2010-09-15,45.66,46.35,45.24,46.27,1067400,40.2950015648419,40.903927344074,39.9243510905266,40.8333272537283,1209516.86579718,0.0,1.0
2010-09-16,45.56,45.98,44.93,45.4,1208200,40.2067514519097,40.5774019262249,39.6507757404368,40.0655512712182,1369063.4038375,0.0,1.0
2010-09-17,45.31,45.98,44.62,45.9,1445600,39.9861261695792,40.5774019262249,39.377200390347,40.5068018358792,1638071.55817538,0.0,1.0
2010-09-20,45.42,45.59,44.56,45.53,1204900,40.0832012938046,40.2332264857893,39.3242503225877,40.18027641803,1365324.03185218,0.0,1.0
2010-09-21,44.15,45.42,44.12,45.4,1728600,38.9624248595657,40.0832012938046,38.935949825686,40.0655512712182,1958751.03449223,0.0,1.0
2010-09-22,44.15,45.19,43.92,44.09,1614500,38.9624248595657,39.8802260340605,38.7594495998216,38.9094747918064,1829459.41524222,0.0,1.0
2010-09-23,42.77,44.06,42.66,43.2,1401200,37.7445733011013,38.8829997579267,37.6474981768759,38.1240487867098,1587760.00782744,0.0,1.0
2010-09-24,45.83,45.84,43.63,43.63,1690200,40.4450267568266,40.4538517681198,38.5035242723183,38.5035242723183,1915238.34229941,0.0,1.0
2010-09-27,46.04,46.57,45.4,45.81,1281800,40.6303519939842,41.0980775925249,40.0655512712182,40.4273767342402,1452462.7305404,0.0,1.0
2010-09-28,45.75,46.45,44.9,46.45,1926600,40.3744266664809,40.9921774570062,39.6243007065572,40.9921774570062,2183113.35361143,0.0,1.0
2010-09-29,46.35,46.59,45.2,45.51,1197800,40.903927344074,41.1157276151113,39.8890510453538,40.1626263954436,1357278.71636862,0.0,1.0
2010-09-30,46.45,47.37,45.75,47.04,1820700,40.9921774570062,41.8040784959825,40.3744266664809,41.5128531233062,2063113.50717344,0.0,1.0
2010-10-01,46.95,47.65,46.73,47.27,1193000,41.4334280216672,42.0511788121926,41.2392777732164,41.7158283830503,1351839.62984452,0.0,1.0
2010-10-04,45.47,46.82,45.19,46.76,1206600,40.1273263502707,41.3187028748554,39.8802260340605,41.2657528070961,1367250.37499614,0.0,1.0
2010-10-05,47.43,47.49,46.03,46.29,1200500,41.8570285637418,41.9099786315011,40.621526982691,40.8509772763147,1360338.20253842,0.0,1.0
2010-10-06,46.87,47.72,46.7,46.96,1671800,41.3628279313215,42.1129538912452,41.2128027393367,41.4422530329605,1894388.51062369,0.0,1.0
2010-10-07,46.03,47.37,45.94,47.37,1358900,40.621526982691,41.8040784959825,40.542101881052,41.8040784959825,1539828.05783379,0.0,1.0
2010-10-08,48.93,49.1,46.36,46.42,1695600,43.1807802577248,43.3308054497095,40.9127523553673,40.9657024231266,1921357.31463903,0.0,1.0
2010-10-11,48.73,49.25,48.19,48.91,850800,43.0042800318604,43.4631806191078,42.5277294220265,43.1631302351383,964078.086397077,0.0,1.0
2010-10-12,48.4,48.6,47.2,48.28,1736700,42.7130546591841,42.8895548850485,41.6540533039977,42.6071545236655,1967929.49300165,0.0,1.0
2010-10-13,49.02,49.89,48.78,48.99,1344800,43.2602053593638,44.0279813418739,43.0484050883265,43.2337303254841,1523850.74116924,0.0,1.0
2010-10-14,48.57,49.14,48.25,48.94,1121500,42.8630798511689,43.3661054948824,42.5806794897858,43.189605269018,1270819.90349591,0.0,1.0
2010-10-15,47.91,49.29,45.89,49.24,4487400,42.2806291058163,43.4984806642807,40.4979768245859,43.4543556078146,5084866.01421985,0.0,1.0
2010-10-18,47.73,47.82,46.82,47.82,2022400,42.1217789025384,42.2012040041774,41.3187028748554,42.2012040041774,2291668.4554883,0.0,1.0
2010-10-19,46.7,47.24,46.12,46.66,2049900,41.2128027393367,41.6893533491706,40.70095208433,41.1775026941639,2322829.88869931,0.0,1.0
2010-10-20,47.9,48.4,46.8,46.99,1176000,42.2718040945231,42.7130546591841,41.3010528522689,41.4687280668401,1332576.19840499,0.0,1.0
2010-10-21,47.0,48.44,45.99,48.33,1180700,41.4775530781333,42.748354704357,40.5862269375181,42.6512795801316,1337901.97062651,0.0,1.0
2010-10-22,46.83,47.3299,46.44,47.16,1022200,41.3275278861486,41.7686902006967,40.983352445713,41.6187532588249,1158298.80102855,0.0,1.0
2010-10-25,47.82,48.66,47.7001,47.77,1135800,42.2012040041774,42.9425049528078,42.0953921187717,42.1570789477113,1287023.84876563,0.0,1.0
2010-10-26,48.96,49.74,45.51,47.26,3589200,43.2072552916044,43.8956061724756,40.1626263954436,41.7070033717571,4067076.94839727,0.0,1.0
2010-10-27,50.21,50.31,48.37,48.56,1982600,44.3103817032569,44.3986318161891,42.6865796253045,42.8542548398756,2246569.36305929,0.0,1.0
2010-10-28,51.42,51.92,50.56,50.76,2017500,45.3782080697365,45.8194586343975,44.6192570985196,44.795757324384,2286116.05466162,0.0,1.0
2010-10-29,52.69,52.88,51.15,51.24,1298600,46.4989845039754,46.6666597185466,45.1399327648196,45.2193578664586,1471499.53337476,0.0,1.0
2010-11-01,52.4,53.45,51.77,53.17,1456300,46.2430591764721,47.1696853622602,45.6870834649992,46.92258504605,1650196.18855203,0.0,1.0
2010-11-02,52.89,53.46,52.23,53.46,1054800,46.6754847298398,47.1785103735534,46.0930339844873,47.1785103735534,1195239.26367141,0.0,1.0
2010-11-03,52.84,53.42,51.3,53.16,1535200,46.6313596733737,47.1432103283805,45.2723079342179,46.9137600347568,1739601.17329195,0.0,1.0
2010-11-04,55.65,55.6902,53.73,53.99,1901400,49.1111878467685,49.1466643921673,47.4167856784703,47.646235972094,2154558.1493599,0.0,1.0
2010-11-05,55.92,56.87,55.14,55.67,1457200,49.3494631516855,50.1878392245413,48.6611122708143,49.128837869355,1651216.01727529,0.0,1.0
2010-11-08,54.01,55.54,53.77,55.54,1863700,47.6638859946805,49.0141127225431,47.4520857236432,49.0141127225431,2111838.65728518,0.0,1.0
2010-11-09,51.66,53.95,51.2,53.82,2794200,45.5900083407738,47.6109359269211,45.1840578212857,47.4962107801093,3166228.24284287,0.0,1.0
2010-11-10,52.0,52.15,50.06,51.73,2721300,45.8900587247433,46.0224338941416,44.1780065338586,45.6517834198263,3083622.11625807,0.0,1.0
2010-11-11,52.73,52.9,51.07,51.27,1206300,46.5342845491483,46.6843097411331,45.0693326744738,45.2458329003382,1366910.43208838,0.0,1.0
2010-11-12,51.29,52.16,50.53,51.98,1757400,45.2634829229247,46.0312589054348,44.5927820646399,45.8724087021568,1991385.55363684,0.0,1.0
2010-11-15,51.92,52.27,50.88,51.8,1469500,45.8194586343975,46.1283340296602,44.9016574599026,45.7135584988789,1665153.67649331,0.0,1.0
2010-11-16,49.94,51.3983,49.54,50.97,1421000,44.07210639834,45.3590577952302,43.7191059466112,44.9810825615416,1610196.23973936,0.0,1.0
2010-11-17,48.41,49.87,47.02,47.81,5102100,42.7218796704773,44.0103313192874,41.4952031007198,42.1923789928842,5781409.03221266,0.0,1.0
2010-11-18,49.21,51.15,49.15,50.09,4436700,43.4278805739349,45.1399327648196,43.3749305061756,44.2044815677383,5027415.66280902,0.0,1.0
2010-11-19,50.01,50.235,48.9,49.02,2056700,44.1338814773925,44.33244423149,43.1543052238451,43.2602053593638,2330535.26127512,0.0,1.0
2010-11-22,50.89,51.09,48.85,49.56,1573400,44.9104824711959,45.0869826970603,43.110180167379,43.7367559691976,1782887.2368796,0.0,1.0
2010-11-23,50.3,50.52,49.25,49.82,1450100,44.3898068048959,44.5839570533467,43.4631806191078,43.9662062628213,1643170.70179173,0.0,1.0
2010-11-24,51.64,51.69,50.41,50.58,1292100,45.5723583181874,45.6164833746535,44.4868819291213,44.636907121106,1464134.1037067,0.0,1.0
2010-11-26,50.74,51.31,50.25,51.26,776300,44.7781073017976,45.2811329455111,44.3456817484298,45.237007889045,879658.930970911,0.0,1.0
2010-11-29,51.55,51.73,49.62,50.27,2049300,45.4929332165484,45.6517834198263,43.7897060369569,44.3633317710162,2322150.00288379,0.0,1.0
2010-11-30,51.7,52.32,50.16,50.71,1497600,45.6253083859467,46.1724590861263,44.2662566467908,44.7516322679179,1696994.99551982,0.0,1.0
2010-12-01,53.05,53.28,52.1719,52.9,1488600,46.8166849105314,47.0196601702754,46.0417606688737,46.6843097411331,1686796.70828713,0.0,1.0
2010-12-02,54.49,54.87,53.1,53.25,1414000,48.087486536755,48.4228369658974,46.8608099669975,46.9931851363958,1602264.23855838,0.0,1.0
2010-12-03,54.36,54.55,53.77,54.08,1222700,47.9727613899432,48.1404366045143,47.4520857236432,47.725661073733,1385493.97771239,0.0,1.0
2010-12-06,54.08,54.46,53.7,54.08,960400,47.725661073733,48.0610115028754,47.3903106445906,47.725661073733,1088270.56203074,0.0,1.0
2010-12-07,53.31,55.2,53.2,55.2,1495100,47.0461352041551,48.7140623385736,46.9490600799297,48.7140623385736,1694162.13795518,0.0,1.0
2010-12-08,52.39,53.91,52.1,53.31,1231500,46.2342341651788,47.5756358817483,45.9783088376755,47.0461352041551,1395465.63633992,0.0,1.0
2010-12-09,53.48,53.82,52.81,53.23,1116400,47.1961603961398,47.4962107801093,46.6048846394941,46.9755351138093,1265040.87406405,0.0,1.0
2010-12-10,53.39,53.73,52.46,53.58,827400,47.1167352945008,47.4167856784703,46.2960092442314,47.284410509072,937562.539592081,0.0,1.0
2010-12-13,53.72,54.4099,53.72,54.12,1091600,47.4079606671771,48.0167981962963,47.4079606671771,47.7609611189059,1236938.92702286,0.0,1.0
2010-12-14,53.1,53.889,52.91,53.73,949800,46.8608099669975,47.5571033580325,46.6931347524263,47.4167856784703,1076259.24595668,0.0,1.0
2010-12-15,52.2,53.4,52.15,52.97,914700,46.0665589506077,47.125560305794,46.0224338941416,46.7460848201856,1036485.92574918,0.0,1.0
2010-12-16,52.2,52.2,52.2,52.2,1079300,46.0665589506077,46.0665589506077,46.0665589506077,46.0665589506077,1223001.26780485,0.0,1.0
2010-12-17,57.62,57.74,53.9,54.1,3027500,51.0085652748108,51.1147962333838,47.7154055590472,47.8924571566689,3419907.0109142,0.18,1.0
2010-12-20,57.28,58.69,56.65,58.0,1668600,50.7075775588539,51.9557913220869,50.1498650263456,51.344963310292,1884874.26537124,0.0,1.0
2010-12-21,58.97,59.17,57.42,57.92,1144000,52.2036635587572,52.3807151563789,50.8315136771891,51.2741426712433,1292278.6525139,0.0,1.0
2010-12-22,58.46,59.41,58.23,59.18,966200,51.7521819848219,52.593177073525,51.548572647557,52.38956773626,1091433.24655501,0.0,1.0
2010-12-23,57.64,58.76,57.53,58.22,883400,51.026270434573,52.0177593812545,50.928892055881,51.5397200676759,997901.190236698,0.0,1.0
2010-12-27,57.25,57.65,57.02,57.46,473900,50.6810198192106,51.035123014454,50.4774104819457,50.8669239967134,535324.172575472,0.0,1.0
2010-12-28,56.51,57.53,56.48,57.44,833000,50.0259289080104,50.928892055881,49.9993711683671,50.8492188369513,940968.634216854,0.0,1.0
2010-12-29,56.6,57.1,56.51,56.59,577300,50.1056021269401,50.5482311209944,50.0259289080104,50.096749547059,652126.28155269,0.0,1.0
2010-12-30,55.8,57.32,55.725,56.48,1049300,49.3973957364533,50.7429878783782,49.3310013873452,49.9993711683671,1185304.18713535,0.0,1.0
2010-12-31,55.18,55.97,55.02,55.87,722000,48.8485357838261,49.5478895944318,48.7068945057287,49.4593637956209,815581.45726839,0.0,1.0
2011-01-03,57.55,57.94,55.88,55.94,1575000,50.9465972156432,51.2918478310055,49.468216375502,49.5213318547885,1779142.3756201,0.0,1.0
2011-01-04,56.29,58.26,55.5025,57.58,1550500,49.8311721506265,51.5751303872002,49.1340314849911,50.9731549552864,1751466.8275549,0.0,1.0
2011-01-05,56.46,56.95,55.25,55.82,1669300,49.9816660086049,50.4154424227781,48.9105038429937,49.4151008962155,1885664.99531596,0.0,1.0
2011-01-06,55.8,57.0,55.46,56.54,865600,49.3973957364533,50.4597053221835,49.0964080204965,50.0524866476536,977794.057356675,0.0,1.0
2011-01-07,55.16,56.08,53.79,55.82,1688100,48.8308306240639,49.6452679731237,47.6180271803553,49.4151008962155,1906901.74240273,0.0,1.0
2011-01-10,55.3,55.46,53.73,54.73,1132600,48.9547667423991,49.0964080204965,47.5649117010688,48.4501696891773,1279401.05055703,0.0,1.0
2011-01-11,58.63,58.8,55.63,55.66,2057800,51.9026758428004,52.0531697007788,49.2469018784749,49.2734596181182,2324520.11463559,0.0,1.0
2011-01-12,58.64,59.41,57.95,59.24,1192500,51.9115284226814,52.593177073525,51.3007004108866,52.4426832155465,1347064.94154094,0.0,1.0
2011-01-13,58.26,59.2299,57.99,58.64,1112100,51.5751303872002,52.4337421098666,51.3361107304109,51.9115284226814,1256243.95931881,0.0,1.0
2011-01-14,57.84,58.65,56.7832,58.25,1082600,51.2033220321947,51.9203810025625,50.2677813903616,51.5662778073191,1222920.34021989,0.0,1.0
2011-01-18,60.97,61.13,57.86,57.94,2319900,53.9741795349742,54.1158208130716,51.2210271919568,51.2918478310055,2620591.99822291,0.0,1.0
2011-01-19,59.24,61.06,58.81,60.84,2150300,52.4426832155465,54.053852753904,52.0620222806599,53.8590959965201,2429009.42875931,0.0,1.0
2011-01-20,59.1,59.35,57.19,58.61,1963700,52.3187470972113,52.5400615942385,50.6279043399241,51.8849706830382,2218223.41778108,0.0,1.0
2011-01-21,58.29,60.14,58.09,59.96,1345000,51.6016881268435,53.2394154048442,51.4246365292218,53.0800689669846,1519331.10806923,0.0,1.0
2011-01-24,58.87,59.68,58.462,58.67,1218300,52.1151377599464,52.8321967303143,51.7539525007981,51.9380861623247,1376208.9880749,0.0,1.0
2011-01-25,58.4,58.87,56.0,58.43,2171300,51.6990665055354,52.1151377599464,49.574447334075,51.7256242451787,2452731.32710091,0.0,1.0
2011-01-26,65.29,65.91,60.51,61.2,6790000,57.7984940436029,58.3473539962301,53.5669608604443,54.1777888722392,7670080.46378444,0.0,1.0
2011-01-27,64.89,65.52,63.28,65.34,2733400,57.4443908483595,58.0021033808678,56.0191254875048,57.8427569430083,3087687.4727111,0.0,1.0
2011-01-28,63.67,65.59,63.11,65.1,2069600,56.3643761028671,58.0640714400354,55.8686316295264,57.6302950258622,2337849.56227515,0.0,1.0
2011-01-31,65.19,65.47,64.28,64.29,1752400,57.709968244792,57.9578404814624,56.9043834756133,56.9132360554944,1979535.9358963,0.0,1.0
2011-02-01,66.41,67.41,65.78,65.99,1681500,58.7899829902844,59.6752409783928,58.232270457776,58.4181746352788,1899446.28863822,0.0,1.0
2011-02-02,66.07,67.0,65.81,66.47,1133600,58.4889952743275,59.3122852032684,58.2588281974193,58.8430984695709,1280530.66476378,0.0,1.0
2011-02-03,66.66,66.82,64.3,66.01,931500,59.0112974873115,59.1529387654088,56.9220886353755,58.435879795041,1052235.63358103,0.0,1.0
2011-02-04,66.89,67.2,65.16,66.76,1162600,59.2149068245764,59.4893368008901,57.6834105051487,59.0998232861223,1313289.47675932,0.0,1.0
2011-02-07,67.25,68.0,66.85,67.2,1255200,59.5335997002955,60.1975431913768,59.1794965050521,59.4893368008901,1417891.75230372,0.0,1.0
2011-02-08,67.42,68.89,66.5101,67.82,1314600,59.6840935582739,60.9854228007934,58.878597314894,60.0381967535173,1484990.83618425,0.0,1.0
2011-02-09,65.66,67.56,64.4,67.56,1645800,58.126039499203,59.8080296766091,57.0106144341863,59.8080296766091,1859119.0614575,0.0,1.0
2011-02-10,66.53,67.64,64.889,65.09,1246800,58.8962139488574,59.8788503156578,57.4435055903713,57.6214424459812,1408402.99296708,0.0,1.0
2011-02-11,67.47,67.583,65.53,66.01,690100,59.7283564576793,59.8283906103356,58.0109559607489,58.435879795041,779546.764073292,0.0,1.0
2011-02-14,69.35,69.42,67.57,67.64,1121300,61.3926414753233,61.4546095344909,59.8168822564902,59.8788503156578,1266636.41002084,0.0,1.0
2011-02-15,68.58,69.66,68.17,68.81,1158800,60.7109928244798,61.6670714516369,60.3480370493553,60.9146021617447,1308996.9427737,0.0,1.0
2011-02-16,68.51,69.12,67.34,68.96,1404000,60.6490247653122,61.1890321380583,59.6132729192252,61.047390859961,1585978.34626706,0.0,1.0
2011-02-17,69.16,69.75,67.76,68.25,766800,61.2244424575827,61.7467446705667,59.9850812742308,60.418857688404,866188.173730473,0.0,1.0
2011-02-18,68.52,69.55,67.53,69.45,1112400,60.6578773451932,61.569693072945,59.7814719369659,61.4811672741341,1256582.84358083,0.0,1.0
2011-02-22,65.26,68.08,65.04,67.75,1604700,57.7719363039596,60.2683638304255,57.5771795465757,59.9762286943497,1812691.91756037,0.0,1.0
2011-02-23,63.52,65.385,62.62,65.385,2377000,56.2315874046508,57.8825935524732,55.4348552153532,57.8825935524732,2685092.96942793,0.0,1.0
2011-02-24,64.97,65.85,63.05,63.52,1603800,57.5152114874081,58.2942385169436,55.8155161502398,56.2315874046508,1811675.2647743,0.0,1.0
2011-02-25,66.36,66.41,65.0,65.56,1416200,58.7457200908789,58.7899829902844,57.5417692270514,58.0375137003921,1599759.63958933,0.0,1.0
2011-02-28,67.08,67.28,66.12,66.6,1393900,59.383105842317,59.5601574399387,58.5332581737329,58.958182008025,1574569.24277896,0.0,1.0
2011-03-01,64.26,67.64,64.02,67.49,1237200,56.8866783158511,59.8788503156578,56.6742163987051,59.7460616174415,1397558.69658235,0.0,1.0
2011-03-02,63.37,64.75,63.0,63.8,1663600,56.0987987064346,57.3204547300243,55.7712532508344,56.4794596413212,1879226.19433753,0.0,1.0
2011-03-03,66.32,66.67,64.32,64.93,1254900,58.7103097713546,59.0201500671926,56.9397937951376,57.4798011678838,1417552.86804169,0.0,1.0
2011-03-04,65.43,66.85,64.62,66.35,615400,57.922430161938,59.1794965050521,57.2053711915702,58.7368675109978,695164.582829595,0.0,1.0
2011-03-07,63.62,65.89,63.06,65.59,1183200,56.3201132034617,58.3296488364679,55.8243687301209,58.0640714400354,1336559.52941823,0.0,1.0
2011-03-08,63.97,64.87,62.58,63.84,975300,56.6299534992997,57.4266856885973,55.3994448958289,56.5148699608456,1101712.73583637,0.0,1.0
2011-03-09,62.19,64.17,61.31,63.43,1330700,55.2135407183261,56.9714247932945,54.432258907229,56.3144378157811,1498839.44994913,0.18,1.0
2011-03-10,61.06,61.93,60.35,60.78,1361100,54.2103038472583,54.9827074559565,53.5799514769413,53.961714180091,1533080.61571035,0.0,1.0
2011-03-11,64.17,64.7,60.24,60.39,1907400,56.9714247932945,57.4419695204325,53.4822912505542,53.6154642865366,2148407.88068909,0.0,1.0
2011-03-14,63.95,64.21,62.89,63.18,1423600,56.7761043405202,57.0069376028898,55.8350148862442,56.0924827558103,1603477.74926549,0.0,1.0
2011-03-15,63.32,63.94,61.28,61.59,1337600,56.2167775893939,56.7672261381214,54.4056243000325,54.6808485743963,1506611.29349362,0.0,1.0
2011-03-16,60.64,63.93,59.9,63.34,2495100,53.8374193465074,56.7583479357226,53.1804323689939,56.2345339941916,2810366.20693476,0.0,1.0
2011-03-17,60.99,62.95,60.75,62.5,1372400,54.1481564304664,55.8882841006372,53.9350795728945,55.4887649926898,1545808.41745712,0.0,1.0
2011-03-18,60.88,62.36,60.7,62.36,2145700,54.0504962040793,55.3644701591062,53.8906885609004,55.3644701591062,2416818.07150812,0.0,1.0
2011-03-21,63.94,64.03,61.94,62.07,2216100,56.7672261381214,56.8471299597109,54.9915856583553,55.1070022895401,2496113.40274463,0.0,1.0
2011-03-22,64.37,64.66,63.33,63.82,1548100,57.1489888412711,57.4064567108372,56.2256557917927,56.6606877093354,1743708.83930732,0.0,1.0
2011-03-23,64.55,64.98,63.02,64.1,794100,57.3087964844501,57.6905591875998,55.950431517429,56.9092773765027,894437.820098149,0.0,1.0
2011-03-24,65.25,65.4978,63.76,65.14,807600,57.9302706523682,58.1502725078112,56.6074184949425,57.8326104259811,909643.600946059,0.0,1.0
2011-03-25,65.07,65.9,64.92,65.59,1144400,57.7704630091892,58.5073538082922,57.6372899732068,58.2321295339284,1288999.67424798,0.0,1.0
2011-03-28,64.74,66.0,64.68,65.15,627200,57.4774823300278,58.5961358322805,57.4242131156349,57.8414886283799,706449.314652512,0.0,1.0
2011-03-29,65.96,65.98,63.76,64.64,924200,58.5606230226851,58.5783794274828,56.6074184949425,57.3887003060395,1040976.49330652,0.0,1.0
2011-03-30,67.76,67.87,65.35,66.92,1454400,60.1586994544746,60.2563596808617,58.0190526763565,59.4129304529729,1638169.45668146,0.0,1.0
2011-03-31,67.72,68.47,67.09,67.29,1003400,60.1231866448793,60.7890518247916,59.563859893753,59.7414239417296,1130183.74094759,0.0,1.0
2011-04-01,67.32,68.36,66.94,68.36,901400,59.7680585489261,60.6913915984044,59.4306868577705,60.6913915984044,1015295.61898561,0.0,1.0
2011-04-04,67.44,68.04,67.18,67.62,680300,59.874596977712,60.4072891216419,59.6437637153425,60.034404620891,766258.719320956,0.0,1.0
2011-04-05,67.9,68.7886,66.7101,67.28,1333700,60.2829942880582,61.0719113532183,59.2265769846214,59.7325457393308,1502218.51235978,0.0,1.0
2011-04-06,66.62,68.88,66.3,68.59,1641600,59.1465843810079,61.1530581231436,58.8624819042454,60.8955902535775,1849022.95110581,0.0,1.0
2011-04-07,65.32,67.53,65.09,66.6,1522200,57.99241806916,59.9545007993015,57.7882194139869,59.1288279762103,1714536.26716207,0.0,1.0
2011-04-08,63.6,66.28,63.25,66.28,1288000,56.4653672565612,58.8447254994477,56.1546301726021,58.8447254994477,1450744.12830426,0.0,1.0
2011-04-11,63.31,64.57,62.76,63.94,1083800,56.2078993869951,57.3265528892477,55.7195982550594,56.7672261381214,1220742.61355292,0.0,1.0
2011-04-12,64.17,64.33,61.87,62.82,2003900,56.9714247932945,57.1134760316758,54.9294382415635,55.7728674694524,2257101.05489823,0.0,1.0
2011-04-13,64.18,65.42,63.5,64.66,1793000,56.9803029956933,58.0812000931483,56.3765852325729,57.4064567108372,2019552.96742977,0.0,1.0
2011-04-14,63.99,64.62,62.99,63.63,1397800,56.8116171501156,57.3709439012419,55.9237969102325,56.4920018637577,1574417.81253393,0.0,1.0
2011-04-15,67.41,67.47,64.2,64.53,2237600,59.8479623705155,59.9012315849085,56.998059400491,57.2910400796524,2520330.0166876,0.0,1.0
2011-04-18,65.7,66.8,65.0,66.06,1145600,58.3297897603155,59.3063920241869,57.7083155923974,58.6494050466734,1290351.29921224,0.0,1.0
2011-04-19,68.28,68.31,66.06,66.06,1260700,60.6203659792138,60.6470005864103,58.6494050466734,58.6494050466734,1419994.66036738,0.0,1.0
2011-04-20,69.06,70.22,68.98,69.44,1389000,61.3128657663226,62.3427372445869,61.2418401471319,61.6502374574781,1564505.89612936,0.0,1.0
2011-04-21,69.4,69.69,68.67,69.45,935800,61.6147246478828,61.8721925174489,60.9666158727682,61.6591156598769,1054042.20129436,0.0,1.0
2011-04-25,69.86,70.88,69.56,69.78,1392000,62.023121958229,62.9286986029097,61.7567758862641,61.9520963390383,1567884.95854001,0.0,1.0
2011-04-26,71.09,72.35,69.71,70.69,1700000,63.1151408532851,64.2337943555377,61.8899489222465,62.7600127573319,1914802.03269973,0.0,1.0
2011-04-27,72.74,73.53,69.75,70.77,2656300,64.5800442490921,65.2814222385997,61.9254617318418,62.8310383765225,2991934.49380017,0.0,1.0
2011-04-28,71.47,72.93,71.07,72.69,1681900,63.4525125444407,64.7487300946699,63.0973844484875,64.535653237098,1894415.02282216,0.0,1.0
2011-04-29,72.0,72.43,71.6,71.74,1264100,63.9230572715787,64.3048199747284,63.5679291756255,63.6922240092091,1423824.26443278,0.0,1.0
2011-05-02,70.27,72.68,69.91,72.47,1325800,62.387128256581,64.5267750346992,62.0675129702231,64.3403327843237,1493320.31467841,0.0,1.0
2011-05-03,70.26,71.29,69.6201,70.19,1605000,62.3782500541822,63.2927049012617,61.810133882681,62.3161026373904,1807798.38969592,0.0,1.0
2011-05-04,69.96,70.41,68.5,70.27,1635500,62.1119039822173,62.5114230901647,60.8156864319881,62.387128256581,1842152.19087083,0.0,1.0
2011-05-05,69.26,71.35,68.5229,68.97,1641600,61.4904298142992,63.3459741156547,60.8360175154814,61.2329619447331,1849022.95110581,0.0,1.0
2011-05-06,70.0,70.99,69.38,70.73,2250500,62.1474167918126,63.0263588292968,61.5969682430851,62.7955255669272,2534859.98505338,0.0,1.0
2011-05-09,70.55,71.54,69.34,70.1,2124100,62.6357179237483,63.5146599612325,61.5614554334898,62.2361988158009,2392488.82215147,0.0,1.0
2011-05-10,72.16,72.22,70.4,70.93,1814700,64.06510850996,64.118377724353,62.5025448877658,62.9730896149038,2043994.85220011,0.0,1.0
2011-05-11,68.51,71.95,67.91,71.86,1873000,60.8245646343869,63.8786662595845,60.2918724904571,63.7987624379951,2109661.29838035,0.0,1.0
2011-05-12,70.45,71.75,69.0,69.65,2816700,62.54693589976,63.7011022116079,61.2595965519296,61.8366797078536,3172601.69735607,0.0,1.0
2011-05-13,68.81,70.94,68.42,70.7,1828500,61.0909107063518,62.9819678173027,60.7446608127974,62.7688909597307,2059538.53928909,0.0,1.0
2011-05-16,68.13,69.68,67.77,68.27,2041900,60.4871929432313,61.86331431505,60.1675776568734,60.611487776815,2299902.51209975,0.0,1.0
2011-05-17,66.76,68.53,66.2,67.42,2019700,59.2708792145916,60.8423210391845,58.7736998802571,59.8568405729144,2274897.45026096,0.0,1.0
2011-05-18,66.88,67.19,65.46,67.05,2741600,59.3774176433775,59.6526419177413,58.1167129027436,59.5283470841576,3088012.50167622,0.0,1.0
2011-05-19,65.34,67.1,65.1006,67.0,2396100,58.0101744739577,59.5727380961518,57.7976303085297,59.4839560721635,2698857.14738342,0.0,1.0
2011-05-20,63.78,65.44,62.86,65.44,2803200,56.6251748997401,58.098956497946,55.8083802790477,58.098956497946,3157395.91650816,0.0,1.0
2011-05-23,63.94,64.2,62.19,62.61,2228700,56.7672261381214,56.998059400491,55.2135407183261,55.586425219077,2510305.46486934,0.0,1.0
2011-05-24,64.96,65.74,64.1307,64.38,2007000,57.832610425981,58.5270290856526,57.0943009458969,57.3162478328919,2254346.10403527,0.18,1.0
2011-05-25,65.93,66.42,63.94,64.57,1655100,58.696182348906,59.132419712033,56.9245244864105,57.4854010961453,1859077.34767752,0.0,1.0
2011-05-26,66.73,66.9,64.8,65.53,1904600,59.4084066152358,59.5597542718309,57.6901655727151,58.3400702157411,2139326.15333611,0.0,1.0
2011-05-27,66.43,67.88,65.9,67.0,966300,59.1413225153621,60.4322289980849,58.6694739389186,59.6487823051221,1085388.46055271,0.0,1.0
2011-05-31,67.0,67.86,65.28,67.33,1784200,59.6487823051221,60.4144233914266,58.117500132513,59.9425748149831,2004087.85192812,0.0,1.0
2011-06-01,65.0,67.11,64.95,66.32,1837100,57.8682216392975,59.7467131417424,57.8237076226519,59.0433916787417,2063507.33817798,0.0,1.0
2011-06-02,65.54,66.7,64.56,65.0,958900,58.3489730190702,59.3816982052484,57.4764982928161,57.8682216392975,1077076.47192796,0.0,1.0
2011-06-03,63.15,65.37,63.08,64.35,1804100,56.2212030234098,58.1976253624751,56.158883400106,57.2895394229046,2026440.36187844,0.0,1.0
2011-06-06,62.26,63.78,62.18,63.17,1452100,55.4288535271179,56.7820796331446,55.3576311004849,56.2390086300681,1631059.28135008,0.0,1.0
2011-06-07,61.41,63.23,61.38,62.94,1400400,54.6721152441425,56.2924254500428,54.6454068341551,56.0342441534983,1572987.68514748,0.0,1.0
2011-06-08,59.53,61.55,59.35,61.33,2546900,52.9983882182674,54.7967544907502,52.8381377583432,54.6008928175095,2860784.30112976,0.0,1.0
2011-06-09,61.81,62.85,59.35,59.79,2394300,55.0282273773074,55.9541189235362,52.8381377583432,53.2298611048246,2689377.61678707,0.0,1.0
2011-06-10,61.75,62.36,61.07,61.21,1281600,54.9748105573327,55.5178815604092,54.3694199309523,54.49405917756,1439546.57046916,0.0,1.0
2011-06-13,60.17,61.99,59.07,61.34,1912600,53.5681676313313,55.1884778372316,52.5888592651278,54.6097956208386,2148312.08698448,0.0,1.0
2011-06-14,61.85,62.2625,60.95,60.95,1699500,55.0638385906239,55.4310792279502,54.2625862910029,54.2625862910029,1908949.27942598,0.0,1.0
2011-06-15,60.45,62.21,60.42,61.02,3096000,53.8174461245467,55.3843395104723,53.7907377145593,54.3249059143067,3477556.32191988,0.0,1.0
2011-06-16,58.43,61.26,57.66,61.0,3546700,52.0190798520639,54.5385731942057,51.3335639957215,54.3071003076485,3983801.35883503,0.0,1.0
2011-06-17,58.62,59.6,58.35,59.29,2219000,52.1882331153173,53.0607078415713,51.947857425431,52.7847209383685,2492473.34571712,0.0,1.0
2011-06-20,60.0,60.2,58.39,58.39,1813500,53.4168199747362,53.5948760413186,51.9834686387474,51.9834686387474,2036998.83391528,0.0,1.0
2011-06-21,61.47,62.55,60.71,60.71,2397000,54.7255320641172,55.6870348236625,54.0489190111039,54.0489190111039,2692410.3693934,0.0,1.0
2011-06-22,59.91,62.15,59.74,61.16,2620700,53.3366947447741,55.3309226904976,53.185347088179,54.4495451609144,2943679.53903599,0.0,1.0
2011-06-23,60.76,60.89,58.0,59.02,2468000,54.0934330277495,54.2091694710281,51.6362593089117,52.5443452484822,2772160.5305227,0.0,1.0
2011-06-24,60.01,61.658,59.92,60.77,1881000,53.4257227780653,54.8929047667047,53.3455975481032,54.1023358310786,2112817.64907342,0.0,1.0
2011-06-27,59.11,60.16,58.66,59.84,1394000,52.6244704784443,53.5592648280022,52.2238443286338,53.2743751214702,1565798.93822878,0.0,1.0
2011-06-28,61.63,61.8,59.26,59.34,2921200,54.8679769173832,55.0193245739783,52.7580125283811,52.8292349550141,3281213.67170296,0.0,1.0
2011-06-29,64.29,65.52,62.0,62.09,3488200,57.2361226029298,58.3311674124119,55.1973806405607,55.2775058705228,3918091.71903131,0.0,1.0
2011-06-30,63.47,64.66,63.31,64.41,2474800,56.5060927299418,57.5655263261074,56.3636478766758,57.3429562428793,2779798.57412381,0.0,1.0
2011-07-01,62.93,63.6122,61.88,63.39,3850900,56.0253413501691,56.6326905932819,55.0905470006113,56.4348703033088,4325491.48581437,0.0,1.0
2011-07-05,62.72,63.425,61.95,62.73,3552300,55.8383824802576,56.4660301149607,55.1528666239151,55.8472852835867,3990091.51238888,0.0,1.0
2011-07-06,60.41,62.69,60.24,62.59,4060500,53.7818349112302,55.8116740702702,53.6304872546351,55.722646036979,4560922.94740171,0.0,1.0
2011-07-07,62.23,62.46,60.75,61.3,3875200,55.4021451171306,55.6069095937004,54.0845302244204,54.5741844075221,4352786.25927129,0.0,1.0
2011-07-08,61.61,61.65,60.33,60.85,3622400,54.8501713107249,54.8857825240414,53.7106124845972,54.1735582577116,4068830.75598275,0.0,1.0
2011-07-11,60.77,61.44,60.11,60.5,2041800,54.1023358310786,54.6988236541299,53.5147508113565,53.8619601411923,2293434.91540569,0.0,1.0
2011-07-12,60.06,61.29,59.94,60.39,1583600,53.4702367947109,54.565281604193,53.3634031547615,53.764029304572,1778765.5656952,0.0,1.0
2011-07-13,62.36,62.73,60.47,60.52,2255100,55.5178815604092,55.8472852835867,53.835251731205,53.8797657478506,2533022.3713054,0.0,1.0
2011-07-14,60.3,63.15,60.15,62.29,2288000,53.6839040746099,56.2212030234098,53.550362024673,55.4555619371053,2569977.02343433,0.0,1.0
2011-07-15,66.3,66.32,61.0,61.0,5447700,59.0255860720835,59.0433916787417,54.3071003076485,54.3071003076485,6119083.84202937,0.0,1.0
2011-07-18,64.47,65.85,64.005,65.85,4186400,57.396373062854,58.624959922273,56.9823927080498,58.624959922273,4702339.07819296,0.0,1.0
2011-07-19,64.82,65.19,63.65,65.02,3139800,57.7079711793733,58.0373749025509,56.666343189866,57.8860272459558,3526754.30864472,0.0,1.0
2011-07-20,64.25,64.9,63.6,64.86,3265100,57.2005113896133,57.7791936060063,56.6218291732204,57.7435823926898,3667496.49441234,0.0,1.0
2011-07-21,66.22,66.39,63.64,64.87,4161900,58.9543636454505,59.1057113020456,56.6574403865369,57.752485196019,4674819.65639482,0.0,1.0
2011-07-22,65.6,66.18,65.36,66.13,3137700,58.4023898390449,58.918752432134,58.188722559146,58.8742384154884,3524395.50106202,0.0,1.0
2011-07-25,65.39,66.3,64.54,64.63,1278100,58.2154309691333,59.0255860720835,57.4586926861579,57.53881791612,1435615.224498,0.0,1.0
2011-07-26,63.92,65.02,63.15,65.02,2205900,56.9067188797523,57.8860272459558,56.2212030234098,57.8860272459558,2477758.87936791,0.0,1.0
2011-07-27,60.73,62.61,60.4,62.61,3391900,54.0667246177621,55.7404516436372,53.7729321079011,55.7404516436372,3809923.54273904,0.0,1.0
2011-07-28,59.01,61.18,58.89,60.62,2526000,52.535442445153,54.4673507675727,52.4286088052036,53.9687937811418,2837308.54947339,0.0,1.0
2011-07-29,58.19,58.66,57.31,58.12,2626000,51.805412572165,52.2238443286338,51.0219658792022,51.7430929488611,2949632.72007804,0.0,1.0
2011-08-01,56.01,59.9499,55.9,59.57,2972900,49.8646014464162,53.3722169300573,49.7666706097959,53.0339994315839,3339285.26790556,0.0,1.0
2011-08-02,53.2,55.98,53.19,55.5,3116300,47.3629137109328,49.8378930364289,47.3540109076036,49.410558476631,3500358.12855262,0.0,1.0
2011-08-03,53.45,54.24,51.71,53.27,3405600,47.5854837941608,48.2888052571615,46.0363960148935,47.4252333342366,3825311.95411187,0.0,1.0
2011-08-04,49.31,52.36,49.22,52.2,3828900,43.899723215904,46.6150782312865,43.8195979859419,46.4726333780205,4300780.16828134,0.0,1.0
2011-08-05,48.5,50.6,47.23,50.36,3579700,43.1785961462451,45.0481848453609,42.0479401234465,44.8345175654619,4020868.33513456,0.0,1.0
2011-08-08,42.56,47.4,42.56,47.1,4394100,37.8903309687462,42.1992877800416,37.8903309687462,41.9322036801679,4935636.38053881,0.0,1.0
2011-08-09,46.42,46.45,42.7899,43.75,3388200,41.3268130537876,41.3535214637749,38.0950064172827,38.9497645649118,3805767.54842666,0.0,1.0
2011-08-10,43.94,46.47,43.8,45.93,3734400,39.1189178281651,41.3713270704332,38.9942785815574,40.8905756906606,4194633.82705995,0.0,1.0
2011-08-11,47.52,48.27,44.01,44.08,3414700,42.3061214199911,42.9738316696753,39.181237451469,39.2435570747729,3835533.45363689,0.0,1.0
2011-08-12,48.42,49.24,47.65,48.39,2700700,43.1073737196121,43.8374035926002,42.4218578632697,43.0806653096247,3033538.87551971,0.0,1.0
2011-08-15,49.28,49.62,48.571,49.12,2427200,43.8730148059167,44.1757101191068,43.2418060498819,43.7305699526507,2726332.268916,0.0,1.0
2011-08-16,48.09,49.11,47.83,48.43,2602200,42.8135812097511,43.7216671493216,42.5821083231939,43.1162765229412,2922899.56747413,0.0,1.0
2011-08-17,47.04,49.06,46.65,48.58,2189900,41.8787868601932,43.677153132676,41.5315775303574,43.2498185728781,2459787.01207117,0.0,1.0
2011-08-18,43.69,45.97,43.16,45.41,2278500,38.8963477449371,40.926186903977,38.4244991684936,40.4276299175462,2559306.22722689,0.0,1.0
2011-08-19,42.8,45.12,42.61,43.06,1836200,38.1039982486451,40.1694486210016,37.9348449853918,38.3354711352023,2062496.42064254,0.0,1.0
2011-08-22,42.42,44.39,42.3,44.27,1587100,37.7656917221385,39.5195439779757,37.658858082189,39.4127103380262,1782696.91166636,0.0,1.0
2011-08-23,45.13,45.16,42.26,42.6,1872700,40.1783514243307,40.2050598343181,37.6232468688725,37.9259421820627,2103494.74291323,0.0,1.0
2011-08-24,46.03,46.08,44.53,44.91,1290300,40.9796037239518,41.0241177405974,39.6441832245834,39.98248975109,1449318.77331176,0.0,1.0
2011-08-25,44.26,46.78,44.07,46.48,1486900,39.4038075346971,41.647313973636,39.2346542714437,41.3802298737623,1670148.0927205,0.0,1.0
2011-08-26,46.26,46.39,42.84,43.81,1596300,41.1843682005216,41.3001046438002,38.1396094619616,39.0031813848865,1793030.73536199,0.0,1.0
2011-08-29,48.74,48.83,46.97,47.06,1430700,43.392263426144,43.4723886561061,41.8164672368893,41.8965924668514,1607021.90884069,0.0,1.0
2011-08-30,49.16,49.39,47.85,48.41,1336500,43.7661811659672,43.970945642537,42.5999139298521,43.098470916283,1501212.54013111,0.0,1.0
2011-08-31,50.12,50.82,49.33,49.61,2057700,44.620850285563,45.2440465186016,43.9175288225623,44.1668073157777,2311294.45853183,0.0,1.0
2011-09-01,49.07,50.73,49.02,49.8,2685900,43.6860559360051,45.1639212886395,43.6415419193595,44.335960579031,3016914.89827022,0.0,1.0
2011-09-02,46.5,47.366,46.13,46.79,2280400,41.3980354804206,42.1690182487226,41.068631757243,41.6562167769651,2561440.38646837,0.0,1.0
2011-09-06,44.1,45.1048,43.02,44.52,3749000,39.2613626814311,40.1559163599414,38.2998599218859,39.6352804212543,4211033.15596823,0.0,1.0
2011-09-07,47.5,47.53,44.95,45.57,2465600,42.2883158133328,42.3150242233202,40.0181009644065,40.5700747708121,2769464.75042818,0.0,1.0
2011-09-08,46.06,47.38,45.78,46.74,1724100,41.0063121339392,42.1814821733834,40.7570336407237,41.6117027603195,1936581.02539472,0.0,1.0
2011-09-09,44.75,45.67,44.28,44.85,2256100,39.8400448978241,40.6591028041034,39.4216131413553,39.9290729311153,2534145.61301145,0.0,1.0
2011-09-12,43.99,44.65,42.7971,43.658,2374600,39.1634318448108,39.7510168645329,38.1014164356797,38.8678587742839,2667249.75517795,0.0,1.0
2011-09-13,45.12,45.95,43.68,43.68,2680200,40.1694486210016,40.9083812973188,38.887444941608,38.887444941608,3010512.42054576,0.0,1.0
2011-09-14,46.27,46.96,44.5,45.42,2653400,41.1932710038507,41.8075644335602,39.617474814596,40.4365327208753,2980409.54282371,0.0,1.0
2011-09-15,47.98,48.27,46.6801,47.12,1703300,42.7156503731307,42.9738316696753,41.5583749683781,41.9500092868262,1913217.59790896,0.0,1.0
2011-09-16,47.42,48.18,46.86,47.94,1539400,42.377343846624,43.0565252326096,41.8768944043189,42.8420469001931,1722579.59970786,0.18,1.0
2011-09-19,46.71,47.06,45.06,46.1,1296300,41.7428454465586,42.0556263479993,40.2683069111953,41.1977130183334,1450552.12102202,0.0,1.0
2011-09-20,45.18,47.29,45.15,47.07,1461800,40.3755460774035,42.2611680832318,40.3487362858514,42.0645629451833,1635745.65340584,0.0,1.0
2011-09-21,42.4,45.2,42.3,45.01,2036400,37.8911720602459,40.3934192717715,37.8018060884057,40.2236239252752,2278719.693936,0.0,1.0
2011-09-22,36.87,40.26,35.98,40.26,6628400,32.9492338174827,35.9787402628655,32.1538766681049,35.9787402628655,7417140.84624111,0.0,1.0
2011-09-23,37.44,38.5,35.91,36.62,2776400,33.4586198569718,34.405899158478,32.0913204878167,32.7258188878822,3106775.36743465,0.0,1.0
2011-09-26,38.77,39.0,37.11,37.8,2342700,34.6471872824465,34.852729017679,33.1637121498992,33.7803373555966,2621467.60311524,0.0,1.0
2011-09-27,41.62,43.86,40.5,40.5,5040100,37.1941174798923,39.1959152491128,36.193218595282,36.193218595282,5639842.43243315,0.0,1.0
2011-09-28,39.25,42.28,39.11,41.72,2865000,35.0761439472795,37.7839328940376,34.9510315867032,37.2834834517325,3205918.24942381,0.0,1.0
2011-09-29,38.8,41.03,37.55,40.47,4499000,34.6739970739986,36.6668582460351,33.556922425996,36.16640880373,5034354.69604109,0.0,1.0
2011-09-30,36.99,37.99,36.86,37.96,2273600,33.0564729836909,33.9501327020929,32.9402972202987,33.9233229105409,2544145.10711692,0.0,1.0
2011-10-03,33.75,37.23,33.66,36.53,3641100,30.1610154960684,33.2709513161074,30.0805861214122,32.645389513226,4074369.61185935,0.0,1.0
2011-10-04,32.78,33.22,30.785,33.02,7700000,29.2941655692184,29.6873758453153,27.5113144310064,29.5086439016349,8616254.98099943,0.0,1.0
2011-10-05,35.4,35.68,31.97,32.88,5026200,31.6355540314317,31.8857787525843,28.5703011973127,29.3835315410586,5624288.41370121,0.0,1.0
2011-10-06,38.18,38.32,35.41,35.42,5295600,34.1199280485893,34.2450404091656,31.6444906286157,31.6534272257997,5925745.43862086,0.0,1.0
2011-10-07,37.23,38.73,36.45,38.54,2898700,33.2709513161074,34.6114408937104,32.5738967357538,34.4416455472141,3243628.3523926,0.0,1.0
2011-10-10,38.99,39.54,38.21,38.45,1884800,34.843792420495,35.3353052656161,34.1467378401414,34.3612161725579,2109080.18028412,0.0,1.0
2011-10-11,39.14,39.63,38.0101,38.26,1656500,34.9778413782553,35.4157346402723,33.9680952624328,34.1914208260615,1853613.81506825,0.0,1.0
2011-10-12,39.51,40.682,39.26,39.67,2698300,35.308495474064,36.3558646640312,35.0850805444635,35.4514810290083,3019381.92405594,0.0,1.0
2011-10-13,40.04,40.42,38.51,39.13,1656200,35.7821351248171,36.1217258178099,34.414835755662,34.9689047810713,1853278.11682224,0.0,1.0
2011-10-14,40.59,41.57,39.89,41.28,1110700,36.2736479699382,37.1494344939722,35.6480861670568,36.8902731756356,1242866.80615533,0.0,1.0
2011-10-17,38.56,40.6999,38.43,40.5,1650500,34.4595187415821,36.3718611729906,34.3433429781898,36.193218595282,1846899.85014799,0.0,1.0
2011-10-18,39.92,40.29,37.79,38.37,2308600,35.6748959586089,36.0055500544176,33.7714007584125,34.2897233950857,2583309.9024851,0.0,1.0
2011-10-19,38.43,39.96,38.2703,39.91,1651200,34.3433429781898,35.7106423473449,34.200625521161,35.6659593614248,1847683.14605536,0.0,1.0
2011-10-20,38.72,38.88,37.07,38.25,2556900,34.6025042965264,34.7454898514708,33.1279657611631,34.1824842288775,2861156.1507685,0.0,1.0
2011-10-21,40.56,40.67,39.24,39.42,2340100,36.2468381783861,36.3451407474104,35.0672073500955,35.2280660994078,2618558.21831647,0.0,1.0
2011-10-24,42.91,44.06,40.91,40.98,2893200,38.3469385166309,39.3746471927932,36.5596190798269,36.622175260115,3237473.88454903,0.0,1.0
2011-10-25,40.26,42.84,40.06,42.8,2701600,35.9787402628655,38.2843823363428,35.8000083191851,38.2486359476067,3023074.60476209,0.0,1.0
2011-10-26,43.66,44.22,41.63,42.94,4198400,39.0171833054324,39.5176327477376,37.2030540770763,38.373748308183,4697985.05353611,0.0,1.0
2011-10-27,46.55,48.75,44.9,46.6101,4595000,41.5998598916143,43.5659112720987,40.1253213562509,41.6535688406902,5141778.13476524,0.0,1.0
2011-10-28,50.21,50.5,46.29,46.71,3273300,44.8706544609657,45.1298157793023,41.3675083648298,41.7428454465586,3662803.56224746,0.0,1.0
2011-10-31,46.4,48.8,46.4,48.8,2547400,41.465810933854,43.6105942580188,41.465810933854,43.6105942580188,2850525.70631142,0.0,1.0
2011-11-01,45.2,46.47,43.07,43.56,2997700,40.3934192717715,41.5283671141421,38.4899240715752,38.9278173335922,3354408.77357689,0.0,1.0
2011-11-02,46.51,46.99,45.63,46.69,2154200,41.5641135028782,41.9930701677112,40.7776929506844,41.7249722521906,2410537.20520376,0.0,1.0
2011-11-03,47.79,48.56,45.21,47.26,2367600,42.7079979424328,43.3961159256024,40.4023558689556,42.2343582916797,2649330.55753432,0.0,1.0
2011-11-04,49.62,49.92,47.0,47.09,2205400,44.3433952271085,44.6114931426291,42.0020067648952,42.0824361395514,2467829.70585664,0.0,1.0
2011-11-07,49.62,50.25,48.13,49.32,2423000,44.3433952271085,44.9064008497018,43.0118422466895,44.0752973115879,2711322.83363138,0.0,1.0
2011-11-08,49.85,50.31,48.63,49.99,1191100,44.548936962341,44.9600204328059,43.4586721058905,44.6740493229172,1332833.93608681,0.0,1.0
2011-11-09,46.44,48.13,46.0,48.04,2484800,41.5015573225901,43.0118422466895,41.1083470464932,42.9314128720333,2780476.67231005,0.0,1.0
2011-11-10,47.65,48.31,46.4212,47.35,1505600,42.5828855818565,43.1727009960018,41.4847565198841,42.3147876663359,1684757.59732373,0.0,1.0
2011-11-11,49.99,50.35,48.77,48.77,2266400,44.6740493229172,44.995766821542,43.5837844664668,43.5837844664668,2536088.34921261,0.0,1.0
2011-11-14,49.68,51.0,48.97,49.84,1924000,44.3970148102126,45.5766456385033,43.7625164101472,44.5400003651569,2152944.75109648,0.0,1.0
2011-11-15,50.0,50.42,48.02,49.07,2461100,44.6829859201013,45.0583230018301,42.9135396776653,43.8518823819874,2753956.51087502,0.0,1.0
2011-11-16,48.36,50.63,48.105,48.6,2287800,43.2173839819219,45.2459915426945,42.9895007537294,43.4318623143384,2560034.82409487,0.0,1.0
2011-11-17,46.95,49.22,46.42,48.37,2622100,41.9573237789751,43.9859313397477,41.483684128222,43.226320579106,2934114.56956865,0.0,1.0
2011-11-18,47.24,47.95,46.26,47.33,1322600,42.2164850973117,42.8509834973771,41.3406985732777,42.2969144719679,1479981.66725582,0.0,1.0
2011-11-21,45.94,46.46,44.93,45.95,1656600,41.054727463389,41.5194305169581,40.152131147803,41.0636640605731,1853725.71448359,0.0,1.0
2011-11-22,45.37,46.38,44.74,45.88,1206100,40.5453414238999,41.4479377394859,39.9823358013066,41.0011078802849,1349618.84838746,0.0,1.0
2011-11-23,42.96,44.72,42.5,44.69,2031000,38.391621502551,39.9644626069386,37.9805380320861,39.9376528153865,2272677.12550777,0.0,1.0
2011-11-25,43.33,44.42,43.11,43.31,967400,38.7222755983598,39.696364691418,38.5256704603113,38.7044024039917,1082514.94397647,0.0,1.0
2011-11-28,46.04,46.68,44.89,44.89,1556600,41.1440934352292,41.7160356550065,40.1163847590669,40.1163847590669,1741826.29914594,0.0,1.0
2011-11-29,45.65,46.75,45.42,46.05,1409200,40.7955661450525,41.7785918352947,40.59002440982,41.1530300324133,1576886.56093823,0.0,1.0
2011-11-30,50.22,50.32,48.29,48.29,2310300,44.8795910581497,44.9689570299899,43.1548278016338,43.1548278016338,2585212.19254584,0.0,1.0
2011-12-01,49.91,51.1,49.41,49.93,1352000,44.6025565454451,45.6660116103435,44.1557266862441,44.6204297398131,1512880.09536509,0.0,1.0
2011-12-02,49.94,50.84,49.093,50.74,1749000,44.6293663369971,45.433660083559,43.8724365555106,45.3442941117188,1957120.77425559,0.0,1.0
2011-12-05,49.81,51.25,48.98,51.19,2231800,44.5131905736049,45.8000605681038,43.7714530073312,45.7464409849997,2497371.15150578,0.0,1.0
2011-12-06,49.89,50.64,48.8801,49.79,1401800,44.584683351077,45.2549281398786,43.6821764014628,44.4953173792368,1568606.00420325,0.0,1.0
2011-12-07,49.56,49.79,48.33,49.54,1310700,44.2897756440044,44.4953173792368,43.1905741903699,44.2719024496363,1466665.63683064,0.0,1.0
2011-12-08,47.22,49.25,47.02,48.63,1236900,42.1986119029436,44.0127411312997,42.0198799592632,43.4586721058905,1384083.86831146,0.0,1.0
2011-12-09,48.88,49.13,47.14,47.44,1270800,43.682087035491,43.9055019650915,42.1271191254715,42.3952170409921,1422017.77011092,0.0,1.0
2011-12-12,46.38,47.77,45.75,47.77,1689700,41.4479377394859,42.6901247480648,40.8849321168927,42.6901247480648,1890764.42096036,0.0,1.0
2011-12-13,44.31,47.29,43.93,46.83,1410600,39.5980621223937,42.2611680832318,39.258471429401,41.8500846127668,1578453.15275296,0.0,1.0
2011-12-14,43.71,44.1,42.74,43.97,1937700,39.0618662913525,39.4103935815293,38.1950163645026,39.2942178181371,2168274.97099774,0.0,1.0
2011-12-15,44.05,44.96,43.94,44.83,1421600,39.3657105956092,40.1789409393551,39.267408026585,40.0627651759628,1590762.0884401,0.0,1.0
2011-12-16,44.71,45.43,44.05,44.4,1616800,40.1163847590669,40.7624101902127,39.5241947805166,39.8382349206569,1801935.25498735,0.18,1.0
2011-12-19,42.85,45.03,42.64,44.92,982200,38.447485728607,40.4035071729095,38.2590616445228,40.3048088431511,1094668.98036156,0.0,1.0
2011-12-20,45.71,46.35,44.22,44.22,1780300,41.0136423023249,41.5878871300101,39.6767285628705,39.6767285628705,1984157.18360588,0.0,1.0
2011-12-21,45.84,46.64,44.75,45.73,1467300,41.1302857829485,41.8480918175549,40.1522750607972,41.0315874531901,1635316.42729029,0.0,1.0
2011-12-22,48.44,48.91,45.92,45.97,1789400,43.4631553954194,43.8848664407507,41.2020663864091,41.246929263572,1994299.19920483,0.0,1.0
2011-12-23,48.12,48.75,47.67,48.72,838000,43.1760329815768,43.7413052338294,42.7722670871107,43.7143875075316,933957.040870487,0.0,1.0
2011-12-27,48.66,49.4,47.4,47.73,869700,43.6605520549362,44.3245226369471,42.530007550431,42.8261025397062,969286.919385514,0.0,1.0
2011-12-28,47.36,48.66,46.91,48.49,1008800,42.4941172487007,43.6605520549362,42.0903513542346,43.5080182725823,1124314.87211235,0.0,1.0
2011-12-29,47.94,48.355,47.29,47.51,900900,43.0145266237904,43.3868885042425,42.4313092206727,42.6287058801894,1004059.54429621,0.0,1.0
2011-12-30,47.8,48.36,47.56,48.02,898700,42.8889105677342,43.3913747919588,42.6735687573523,43.086307227251,1001607.62843712,0.0,1.0
2012-01-03,50.21,50.85,49.6,49.78,1425300,45.0513012469861,45.6255460746713,44.5039741455987,44.6654805033852,1588507.1245259,0.0,1.0
2012-01-04,48.85,50.34,48.42,49.74,1844200,43.8310309881552,45.1679447276097,43.4452102445542,44.6295902016548,2055374.19424027,0.0,1.0
2012-01-05,48.21,48.33,46.92,48.15,2381800,43.25678616047,43.364457065661,42.0993239296672,43.2029507078746,2654533.26962449,0.0,1.0
2012-01-06,47.98,48.45,47.25,48.44,1408900,43.0504169255207,43.472127970852,42.3954189189423,43.4631553954194,1570229.20630361,0.0,1.0
2012-01-09,48.24,48.87,47.91,48.4,1305000,43.2837038867678,43.8489761390204,42.9876088974926,43.4272650936891,1454431.90732218,0.0,1.0
2012-01-10,49.47,50.08,49.04,49.19,1924200,44.3873306649752,44.9346577663626,44.0015099213742,44.1360985528629,2144534.77093435,0.0,1.0
2012-01-11,49.99,50.31,49.17,49.23,1426400,44.8539045874694,45.1410270013119,44.1181534019978,44.1719888545932,1589733.08245544,0.0,1.0
2012-01-12,49.96,50.5,49.28,50.32,1449800,44.8269868611716,45.311505934531,44.2168517317562,45.1499995767445,1615812.55113846,0.0,1.0
2012-01-13,49.0,49.2,48.259,49.01,1475800,43.9656196196439,44.1450711282955,43.3007517800897,43.9745921950765,1644789.73856404,0.0,1.0
2012-01-17,49.28,50.4,48.98,49.97,1132500,44.2168517317562,45.2217801802052,43.9476744687787,44.8359594366042,1262179.41382557,0.0,1.0
2012-01-18,49.63,50.18,48.93,49.54,1505800,44.5308918718965,45.0243835206884,43.9028115916158,44.4501386930032,1678224.95482432,0.0,1.0
2012-01-19,51.62,53.0,49.78,49.96,2487200,46.31643438298,47.5546497926761,44.6654805033852,44.8269868611716,2772002.32941894,0.0,1.0
2012-01-20,51.1,51.91,50.63,51.5499,1471600,45.8498604604858,46.5766390705248,45.4281494151545,46.2535366291976,1640108.8082876,0.0,1.0
2012-01-23,50.41,51.6917,50.225,51.15,1404600,45.2307527556377,46.3807677488316,45.064760110135,45.8947233376487,1565436.82530631,0.0,1.0
2012-01-24,50.8,50.96,49.1,50.2,1706100,45.5806831975084,45.7242444044297,44.0553453739697,45.0423286715535,1901460.74872212,0.0,1.0
2012-01-25,50.03,50.34,46.36,47.45,5861400,44.8897948891997,45.1679447276097,41.5968597054427,42.5748704275939,6532572.55293349,0.0,1.0
2012-01-26,47.71,50.93,47.0601,50.35,3381000,42.808157388841,45.6973266781319,42.2250297114776,45.1769173030423,3768148.87253355,0.0,1.0
2012-01-27,46.7,47.4,46.4,47.36,2562700,41.9019272701504,42.530007550431,41.632750007173,42.4941172487007,2856147.62367398,0.0,1.0
2012-01-30,45.97,46.53,44.91,45.8,2023100,41.246929263572,41.7493934877965,40.2958362677185,41.0943954812182,2254759.53387241,0.0,1.0
2012-01-31,45.39,46.77,44.45,46.49,1684200,40.7265198884824,41.9647352981785,39.8830977978198,41.7135031860662,1877053.04085211,0.0,1.0
2012-02-01,46.5,47.08,45.89,45.99,2543800,41.7224757614988,42.2428851365885,41.1751486601114,41.2648744144372,2835083.43743,0.0,1.0
2012-02-02,46.9,47.65,46.46,46.66,2078800,42.081378778802,42.7543219362455,41.6865854597685,41.8660369684201,2316837.58539566,0.0,1.0
2012-02-03,48.28,48.58,47.53,47.9,2024400,43.3195941884981,43.5887714514755,42.6466510310546,42.9786363220601,2256208.39324369,0.0,1.0
2012-02-06,48.4,48.46,47.56,47.8,1233700,43.4272650936891,43.4811005462846,42.6735687573523,42.8889105677342,1374967.54334358,0.0,1.0
2012-02-07,48.46,48.99,47.19,48.14,1486600,43.4811005462846,43.9566470442113,42.3415834663468,43.193978132442,1656826.41641774,0.0,1.0
2012-02-08,47.43,49.0,47.334,48.69,1353500,42.5569252767288,43.9656196196439,42.470788552576,43.6874697812339,1508485.50694296,0.0,1.0
2012-02-09,47.68,48.19,47.2467,47.66,1527100,42.7812396625433,43.2388410096049,42.3924579690496,42.7632945116781,1701963.95836912,0.0,1.0
2012-02-10,45.58,46.58,45.37,46.58,1988500,40.8969988217014,41.7942563649594,40.7085747376172,41.7942563649594,2216197.58445222,0.0,1.0
2012-02-13,46.07,46.43,45.33,46.25,1257200,41.3366550178978,41.6596677334707,40.6726844358869,41.4981613756843,1401158.46274747,0.0,1.0
2012-02-14,45.03,45.845,44.46,45.79,1681400,40.4035071729095,41.1347720706648,39.8920703732524,41.0854229057856,1873932.42066782,0.0,1.0
2012-02-15,44.65,45.32,44.17,45.29,1340200,40.0625493064714,40.6637118604543,39.6318656857076,40.6367941341566,1493662.56106757,0.0,1.0
2012-02-16,45.62,45.78,44.28,44.54,1690400,40.9328891234317,41.076450330353,39.730564015466,39.963850976713,1883962.98554591,0.0,1.0
2012-02-17,45.39,45.99,44.9,45.98,1345700,40.7265198884824,41.2648744144372,40.2868636922859,41.2559018390046,1499792.35071529,0.0,1.0
2012-02-21,45.1,45.93,44.98,45.54,1454200,40.4663152009375,41.2110389618417,40.3586442957466,40.8611085199711,1620716.38285664,0.0,1.0
2012-02-22,43.78,45.2,43.63,45.0,2123600,39.2819352438369,40.5560409552633,39.1473466123482,40.3765894466117,2366767.50834435,0.0,1.0
2012-02-23,44.07,44.17,43.2,43.9,1611800,39.5421399313818,39.6318656857076,38.7615258687473,39.3896061490279,1796362.71894397,0.0,1.0
2012-02-24,44.21,44.92,44.1,44.24,1460800,39.6677559874379,40.3048088431511,39.5690576576795,39.6946737137356,1628072.1304339,0.0,1.0
2012-02-27,44.02,44.28,43.25,43.86,1405700,39.4972770542189,39.730564015466,38.8063887459102,39.3537158472976,1566662.78323585,0.0,1.0
2012-02-28,43.83,44.27,43.14,44.11,2000500,39.3267981209998,39.7215914400334,38.7076904161518,39.5780302331121,2229571.67095634,0.0,1.0
2012-02-29,43.87,44.62,43.27,44.0,1906000,39.3626884227302,40.0356315801737,38.8243338967753,39.4793319033537,2124250.73973645,0.0,1.0
2012-03-01,44.55,44.96,43.92,43.92,1438300,39.9728235521456,40.3406991448814,39.4075512998931,39.4075512998931,1602995.71823869,0.0,1.0
2012-03-02,43.8,44.76,43.74,44.52,960700,39.2998803947021,40.1612476362298,39.2460449421066,39.9459058258479,1070707.07537503,0.0,1.0
2012-03-05,42.26,43.67,42.12,43.52,2098700,37.9181037780847,39.1832369140785,37.7924877220286,39.0486482825898,2339016.27884832,0.0,1.0
2012-03-06,40.37,41.24,40.08,41.24,2891100,36.222287021327,37.0029010839615,35.9620823337822,37.0029010839615,3222151.79100318,0.0,1.0
2012-03-07,40.2,40.78,39.95,40.5,1815200,36.0697532389732,36.5901626140628,35.8454388531586,36.3389305019506,2023053.48518867,0.0,1.0
2012-03-08,40.86,41.44,40.6,40.77,1799200,36.6619432175235,37.1823525926131,36.4286562562764,36.5811900386302,2005221.36984985,0.0,1.0
2012-03-09,41.3,41.94,40.76,41.01,1223800,37.056736536557,37.6309813642421,36.5722174631977,36.7965318490122,1363933.92197769,0.0,1.0
2012-03-12,40.54,41.81,40.53,41.01,1289800,36.5363271614673,37.6809037647003,36.5273147472687,36.9599106288055,1431137.06445966,0.18,1.0
2012-03-13,41.8,41.83,40.58,40.58,1534200,37.6718913505016,37.6989285930976,36.5723768182621,36.5723768182621,1702318.56434641,0.0,1.0
2012-03-14,41.55,42.4,41.21,41.73,2078700,37.4465809955345,38.2126362024227,37.1401589127792,37.6088044511108,2306485.20382407,0.0,1.0
2012-03-15,42.85,42.93,41.4,41.78,2121200,38.6181948413635,38.690294154953,37.3113947825542,37.6538665221042,2353642.37954088,0.0,1.0
2012-03-16,43.49,43.8,43.02,43.26,1854100,39.1949893500793,39.4743741902385,38.7714058827411,38.9877038235095,2057273.39991832,0.0,1.0
2012-03-19,44.15,44.6,43.5,43.51,2110000,39.7898086871925,40.1953673261333,39.204001764278,39.2130141784767,2341215.07676374,0.0,1.0
2012-03-20,43.18,43.68,42.36,43.52,2012500,38.9156045099201,39.3662252198543,38.1765865456279,39.2220265926753,2233030.96776637,0.0,1.0
2012-03-21,42.72,43.97,42.5,43.86,1220400,38.5010334567806,39.6275852316162,38.3027603444095,39.5284486754306,1354132.17046563,0.0,1.0
2012-03-22,41.58,42.01,40.9,42.01,1524800,37.4736182381305,37.861152048674,36.86077407262,37.861152048674,1691888.50665846,0.0,1.0
2012-03-23,42.0,42.45,41.38,41.7,1200200,37.8521396344753,38.2576982734161,37.2933699541568,37.5817672085148,1331718.64224258,0.0,1.0
2012-03-26,42.09,42.69,41.77,42.62,1280800,37.9332513622635,38.4739962141845,37.6448541079055,38.4109093147937,1421150.83901374,0.0,1.0
2012-03-27,42.02,42.8,41.99,42.1,1401700,37.8701644628727,38.5731327703701,37.8431272202766,37.9422637764621,1555299.13417049,0.0,1.0
2012-03-28,40.79,41.84,40.33,41.84,1767400,36.7616375164345,37.7079410072963,36.347066463295,37.7079410072963,1961072.76145604,0.0,1.0
2012-03-29,40.67,40.81,39.7804,40.31,2654600,36.6534885460502,36.7796623448318,35.8517441789353,36.3290416348976,2945492.67430191,0.0,1.0
2012-03-30,41.17,41.33,40.41,41.16,1705800,37.1041092559845,37.2483078831634,36.4191657768844,37.0950968417858,1892722.5961818,0.0,1.0
2012-04-02,41.79,42.34,40.87,41.05,1463800,37.6628789363029,38.1585617172306,36.8337368300239,36.9959602856002,1624204.08974728,0.0,1.0
2012-04-03,40.74,42.05,40.2,41.7,1708000,36.716575445441,37.8972017054687,36.2299050787121,37.5817672085148,1895163.67351302,0.0,1.0
2012-04-04,39.75,40.22,39.68,40.07,1175500,35.8243464397713,36.2479299071094,35.7612595403805,36.1127436941292,1304312.00129658,0.0,1.0
2012-04-05,39.3,40.42,39.12,39.51,1299600,35.4187878008305,36.4281781910831,35.2565643452541,35.6080484990028,1442010.95438965,0.0,1.0
2012-04-09,39.14,39.19,38.19,38.74,1295800,35.2745891736515,35.3196512446449,34.4184098247765,34.9140926057041,1437794.54809026,0.0,1.0
2012-04-10,38.43,39.3,38.2,39.08,1629300,34.6347077655449,35.4187878008305,34.4274222389751,35.2205146884594,1807839.67989155,0.0,1.0
2012-04-11,39.23,39.99,39.03,39.33,1636500,35.3557009014397,36.0406443805397,35.175452617466,35.4458250434265,1815828.66024828,0.0,1.0
2012-04-12,41.37,41.621,39.5,39.5,2132600,37.2843575399582,37.5105691363451,35.5990360848041,35.5990360848041,2366291.59843903,0.0,1.0
2012-04-13,39.98,41.1,39.7676,41.06,1251900,36.031631966341,37.0410223565937,35.8402082887609,37.0049726997989,1389083.95952632,0.0,1.0
2012-04-16,40.3,41.0,39.73,40.54,1687000,36.3200292206989,36.9508982146068,35.8063216113739,36.5363271614673,1871862.48080589,0.0,1.0
2012-04-17,41.53,42.09,40.83,40.9,1708200,37.4285561671371,37.9332513622635,36.7976871732292,36.86077407262,1895385.58963404,0.0,1.0
2012-04-18,41.26,41.54,40.92,41.09,1397400,37.1852209837726,37.4375685813358,36.8787989010174,37.032009942395,1550527.93756856,0.0,1.0
2012-04-19,40.87,41.85,40.58,41.36,1437900,36.8337368300239,37.716953421495,36.5723768182621,37.2753451257595,1595465.95207516,0.0,1.0
2012-04-20,40.45,41.83,40.44,41.15,1251600,36.4552154336792,37.6989285930976,36.4462030194805,37.0860844275871,1388751.08534479,0.0,1.0
2012-04-23,39.76,40.04,38.94,39.55,1095100,35.8333588539699,36.0857064515331,35.0943408896778,35.6440981557976,1215101.72064644,0.0,1.0
2012-04-24,40.33,40.61,39.84,39.91,1643000,36.347066463295,36.5994140608581,35.9054581675594,35.9685450669502,1823040.93418143,0.0,1.0
2012-04-25,42.79,42.92,40.95,40.95,2295900,38.5641203561714,38.6812817407543,36.9058361436134,36.9058361436134,2547486.11125207,0.0,1.0
2012-04-26,42.59,43.62,42.475,43.49,1886000,38.3838720721977,39.3121507346622,38.2802293089128,39.1949893500793,2092669.02122105,0.0,1.0
2012-04-27,42.3,43.16,42.04,42.87,1260100,38.1225120604358,38.8975796815227,37.88818929127,38.6362196697608,1398182.52048815,0.0,1.0
2012-04-30,42.94,43.03,41.75,42.1,1409200,38.6993065691516,38.7804182969398,37.6268292795082,37.9422637764621,1563620.98870875,0.0,1.0
2012-05-01,43.85,44.17,42.8,42.97,2051800,39.5194362612319,39.8078335155898,38.5731327703701,38.7263438117477,2276637.48554685,0.0,1.0
2012-05-02,43.04,43.56,42.46,43.4,1305200,38.7894307111385,39.2580762494701,38.2667106876148,39.1138776222911,1448224.60577822,0.0,1.0
2012-05-03,42.3,43.36,42.045,42.98,1125300,38.1225120604358,39.0778279654964,37.8926954983694,38.7353562259464,1248611.05492049,0.0,1.0
2012-05-04,41.34,42.57,41.07,42.57,988500,37.2573202973621,38.3658472438003,37.0139851139976,38.3658472438003,1096820.42814264,0.0,1.0
2012-05-07,41.1,41.6,40.58,41.13,669800,37.0410223565937,37.4916430665279,36.5723768182621,37.0680595991897,743197.08929685,0.0,1.0
2012-05-08,40.36,40.77,39.16,40.57,1587400,36.374103705891,36.7436126880371,35.2926140020489,36.5633644040634,1761348.2525378,0.0,1.0
2012-05-09,39.97,40.84,39.19,39.38,1437100,36.0226195521423,36.8066995874279,35.3196512446449,35.4908871144199,1594578.28759108,0.0,1.0
2012-05-10,39.91,40.8,39.5,40.64,814900,35.9685450669502,36.7706499306331,35.5990360848041,36.6264513034542,904197.23509705,0.0,1.0
2012-05-11,39.59,40.2,39.02,39.47,928800,35.6801478125923,36.2299050787121,35.1664402032673,35.5719988422081,1030578.46601809,0.0,1.0
2012-05-14,38.88,39.36,38.58,38.91,779000,35.0402664044857,35.4728622860226,34.7698939785252,35.0673036470818,864363.291373913,0.0,1.0
2012-05-15,36.59,39.19,36.49,38.87,2319800,32.9764235529869,35.3196512446449,32.8862994110001,35.031253990287,2574005.087714,0.0,1.0
2012-05-16,35.37,37.42,35.26,36.89,2746300,31.8769090207474,33.7244539314777,31.7777724645619,33.2467959789475,3047241.2157897,0.0,1.0
2012-05-17,33.74,35.75,33.59,35.45,3040100,30.4078855063618,32.2193807602974,30.2726992933815,31.9490083343369,3373235.99756846,0.0,1.0
2012-05-18,33.18,34.15,32.96,33.91,1322000,29.9031903112355,30.7773944885079,29.7049171988644,30.5610965477395,1466865.55994392,0.0,1.0
2012-05-21,34.94,35.14,33.22,33.39,1555300,31.489375210204,31.6696234941777,29.9392399680302,30.0924510094079,1725730.71511405,0.0,1.0
2012-05-22,34.61,35.88,34.28,35.88,2315000,31.1919655416474,32.3365421448803,30.8945558730908,32.3365421448803,2568679.10080951,0.0,1.0
2012-05-23,35.62,35.78,33.48,34.15,1755900,32.1022193757145,32.2464180028935,30.173562737196,30.7773944885079,1948312.58449737,0.0,1.0
2012-05-24,34.78,35.87,34.17,35.87,1320200,31.345176583025,32.3275297306816,30.7954193169053,32.3275297306816,1464868.31485474,0.0,1.0
2012-05-25,34.11,34.7,34.03,34.7,880200,30.9035682872895,31.4381067009365,30.8310885023882,31.4381067009365,971526.062003286,0.18,1.0
2012-05-29,34.97,35.34,34.43,34.64,1372100,31.6827259749784,32.0179449801469,31.1934874268946,31.3837468622605,1514463.65561771,0.0,1.0
2012-05-30,32.98,34.19,32.91,34.18,1921300,29.8797913255587,30.9760480721908,29.81637151377,30.9669880990781,2120646.47003739,0.0,1.0
2012-05-31,32.12,33.08,31.5506,33.01,2513700,29.1006336378698,29.9703910566853,28.5847587688348,29.9069712448967,2774511.54516889,0.0,1.0
2012-06-01,30.33,31.46,30.23,31.26,3359600,27.4788984507033,28.5026754124341,27.3882987195767,28.3214759501809,3708178.77517183,0.0,1.0
2012-06-04,29.8,30.71,28.73,30.64,3392700,26.9987198757322,27.8231774289845,26.0293027526774,27.7597576171958,3744713.09993019,0.0,1.0
2012-06-05,30.66,30.74,29.55,29.61,1958200,27.7778775634211,27.8503573483224,26.7722205479157,26.8265803865916,2161375.06772874,0.0,1.0
2012-06-06,31.12,31.45,30.67,31.14,1701100,28.1946363266036,28.4936154393214,27.7869375365338,28.2127562728289,1877599.39113132,0.0,1.0
2012-06-07,31.22,32.67,31.1,31.88,1362000,28.2852360577302,29.5989321590662,28.1765163803783,28.8831942831659,1503315.71966425,0.0,1.0
2012-06-08,30.3,30.89,29.84,30.89,1987100,27.4517185313653,27.9862569450124,27.0349597681829,27.9862569450124,2193273.61714012,0.0,1.0
2012-06-11,28.57,30.9288,28.52,30.68,2148200,25.8843431828748,28.0214096406895,25.8390433173115,27.7959975096465,2371088.71437794,0.0,1.0
2012-06-12,28.91,28.97,28.23,28.74,2095700,26.1923822687053,26.2467421073813,25.5763040970443,26.0383627257901,2313141.52254066,0.0,1.0
2012-06-13,28.22,29.02,28.08,28.7,1851100,25.5672441239317,26.2920419729446,25.4404045003544,26.0021228333394,2043162.79638069,0.0,1.0
2012-06-14,29.03,29.24,28.42,28.94,2784800,26.3011019460573,26.4913613814232,25.7484435861849,26.2195621880433,3073739.80625625,0.0,1.0
2012-06-15,29.49,29.5,28.55,29.24,2701200,26.7178607092397,26.7269206823524,25.8662232366495,26.4913613814232,2981465.80173061,0.0,1.0
2012-06-18,28.89,29.272,28.52,29.14,1739500,26.17426232248,26.5203532953837,25.8390433173115,26.4007616502965,1919983.62287516,0.0,1.0
2012-06-19,30.19,30.58,29.07,29.09,2805100,27.352058827126,27.7053977785198,26.3373418385079,26.3554617847332,3096146.05376667,0.0,1.0
2012-06-20,30.98,31.36,29.99,30.19,3549900,28.0677967030263,28.4120756813075,27.1708593648728,27.352058827126,3918223.54863153,0.0,1.0
2012-06-21,29.02,31.11,28.97,30.99,2844300,26.2920419729446,28.1855763534909,26.2467421073813,28.076856676139,3139413.2903385,0.0,1.0
2012-06-22,28.67,29.4,28.65,29.33,3417800,25.9749429140014,26.6363209512257,25.9568229677761,26.5729011394371,3772417.37640859,0.0,1.0
2012-06-25,28.07,28.185,27.61,28.13,2144000,25.4313445272417,25.5355342180373,25.0145857640593,25.4857043659177,2366452.93903096,0.0,1.0
2012-06-26,28.62,28.85,28.0,28.18,1821300,25.9296430484381,26.1380224300294,25.3679247154531,25.531004231481,2010270.86653782,0.0,1.0
2012-06-27,29.75,29.87,28.51,28.65,2317100,26.9534200101689,27.0621396875209,25.8299833441989,25.9568229677761,2557513.10868873,0.0,1.0
2012-06-28,30.23,30.29,29.21,29.43,1765000,27.3882987195767,27.4426585582527,26.4641814620852,26.6635008705637,1948129.40176755,0.0,1.0
2012-06-29,31.89,32.3,31.11,31.33,2951100,28.8922542562785,29.2637131538977,28.1855763534909,28.3848957619695,3257294.43487606,0.0,1.0
2012-07-02,31.74,32.14,31.01,31.79,1597600,28.7563546595886,29.1187535840951,28.0949766223643,28.8016545251519,1763360.64150926,0.0,1.0
2012-07-03,32.97,33.2,31.85,31.85,1003200,29.870731352446,30.0791107340372,28.8560143638279,28.8560143638279,1107288.05430777,0.0,1.0
2012-07-05,32.59,33.27,32.2793,32.76,1329600,29.5264523741649,30.1425305458259,29.2449590095545,29.6804719170801,1467554.02413039,0.0,1.0
2012-07-06,31.86,32.24,31.47,31.91,1121400,28.8650743369406,29.2093533152217,28.5117353855467,28.9103742025039,1237752.01764427,0.0,1.0
2012-07-09,31.72,32.355,31.5,31.74,1220200,28.7382347133633,29.3135430060173,28.5389153048847,28.7563546595886,1346803.11390185,0.0,1.0
2012-07-10,31.11,32.69,30.86,32.07,1460600,28.1855763534909,29.6170521052915,27.9590770256744,29.0553337723065,1612146.06471484,0.0,1.0
2012-07-11,30.76,31.43,30.44,31.15,1879000,27.8684772945478,28.4754954930961,27.5785581549426,28.2218162459416,2073957.58975707,0.0,1.0
2012-07-12,30.92,31.23,29.945,30.37,1586900,28.0134368643503,28.2942960308429,27.1300894858658,27.515138343154,1751550.45193481,0.0,1.0
2012-07-13,31.61,31.8,30.99,31.08,1414600,28.638575009124,28.8107144982646,28.076856676139,28.1583964341529,1561373.28710503,0.0,1.0
2012-07-16,31.16,31.45,30.84,31.45,790800,28.2308762190542,28.4936154393214,27.9409570794491,28.4936154393214,872850.272474665,0.0,1.0
2012-07-17,31.16,31.61,30.34,31.37,1355700,28.2308762190542,28.638575009124,27.487958423816,28.4211356544201,1496362.05664378,0.0,1.0
2012-07-18,31.88,32.19,30.77,30.93,1283800,28.8831942831659,29.1640534496584,27.8775372676604,28.022496837463,1417001.99772758,0.0,1.0
2012-07-19,32.1,32.64,32.05,32.09,1532900,29.0825136916444,29.5717522397282,29.0372138260811,29.0734537185318,1691947.62604504,0.0,1.0
2012-07-20,30.84,31.97,30.64,31.89,1459900,27.9409570794491,28.9647340411798,27.7597576171958,28.8922542562785,1611373.43549034,0.0,1.0
2012-07-23,29.63,29.95,29.4718,29.9,1737800,26.844700332817,27.1346194724222,26.7013715581747,27.0893196068588,1918107.23761567,0.0,1.0
2012-07-24,28.64,30.02,28.44,29.65,1851100,25.9477629946635,27.1980392842108,25.7665635324102,26.8628202790423,2043162.79638069,0.0,1.0
2012-07-25,27.97,29.12,27.68,28.28,2996800,25.3407447961151,26.3826417040712,25.0780055758479,25.6216039626076,3307736.08567536,0.0,1.0
2012-07-26,28.85,29.03,27.81,28.3,2410400,26.1380224300294,26.3011019460573,25.1957852263125,25.639723908833,2660493.54675383,0.0,1.0
2012-07-27,30.19,30.45,28.9,29.25,2178800,27.352058827126,27.5876181280552,26.1833222955927,26.5004213545358,2404863.64904881,0.0,1.0
2012-07-30,29.97,30.12,29.17,30.08,1059200,27.1527394186475,27.2886390153374,26.4279415696345,27.2523991228868,1169098.39226753,0.0,1.0
2012-07-31,30.03,30.9,29.84,29.84,1994000,27.2070992573234,27.995316918125,27.0349597681829,27.0349597681829,2200889.53378159,0.0,1.0
2012-08-01,29.39,30.33,29.35,30.33,1747600,26.6272609781131,27.4788984507033,26.5910210856624,27.4788984507033,1928924.04675863,0.0,1.0
2012-08-02,28.7,29.49,28.15,28.73,1304900,26.0021228333394,26.7178607092397,25.503824312143,26.0293027526774,1440291.250066,0.0,1.0
2012-08-03,30.18,30.62,29.29,29.59,1086700,27.3429988540134,27.7416376709705,26.5366612469865,26.8084604403663,1199451.68322991,0.0,1.0
2012-08-06,30.96,31.45,30.18,30.27,1615900,28.049676756801,28.4936154393214,27.3429988540134,27.4245386120273,1783559.37694968,0.0,1.0
2012-08-07,31.84,32.45,31.24,31.24,1298300,28.8469543907152,29.3996127505876,28.3033560039555,28.3033560039555,1433006.46023503,0.0,1.0
2012-08-08,32.28,32.45,31.51,31.81,1446500,29.2455932076724,29.3996127505876,28.5479752779974,28.8197744713772,1596583.1046214,0.0,1.0
2012-08-09,32.46,33.0,32.13,32.18,1194800,29.4086727237003,29.897911271784,29.1096936109824,29.1549934765457,1318767.71061296,0.0,1.0
2012-08-10,32.52,32.7599,32.14,32.2,903600,29.4630325623762,29.680381317349,29.1187535840951,29.1731134227711,997353.95322219,0.0,1.0
2012-08-13,31.99,32.69,31.78,32.5,1159600,28.9828539874052,29.6170521052915,28.7925945520393,29.4449126161509,1279915.49818111,0.0,1.0
2012-08-14,31.87,32.49,31.49,32.19,1080500,28.8741343100532,29.4358526430383,28.5298553317721,29.1640534496584,1192608.39581294,0.0,1.0
2012-08-15,31.49,31.77,30.91,31.71,931800,28.5298553317721,28.7835345789266,28.0043768912377,28.7291747402506,1028479.87340907,0.0,1.0
2012-08-16,32.47,32.61,31.42,31.55,1156700,29.4177326968129,29.5445723203902,28.4664355199834,28.584215170448,1276714.60567962,0.0,1.0
2012-08-17,32.41,32.93,32.26,32.57,1084400,29.363372858137,29.8344914599954,29.227473261447,29.5083324279395,1196913.04434942,0.0,1.0
2012-08-20,32.59,32.79,32.16,32.4,1288900,29.5264523741649,29.7076518364181,29.1368735303204,29.3543128850243,1422631.15350606,0.0,1.0
2012-08-21,33.35,34.1,32.8,32.8,1729900,30.2150103307272,30.8945083141768,29.7167118095308,29.7167118095308,1909387.5649392,0.0,1.0
2012-08-22,33.0,33.24,32.25,33.19,1566500,29.897911271784,30.1153506264879,29.2184132883344,30.0700507609246,1729033.82882089,0.0,1.0
2012-08-23,31.41,32.84,31.3331,32.83,1699800,28.4573755468708,29.7529517019814,28.3877043536344,29.7438917288688,1876164.50828583,0.0,1.0
2012-08-24,30.77,31.13,30.57,31.11,1685900,27.8775372676604,28.2036962997162,27.6963378054072,28.1855763534909,1860822.29939939,0.0,1.0
2012-08-27,30.61,31.1,30.09,30.82,1394400,27.7325776978578,28.1765163803783,27.2614590959994,27.9228371332237,1539077.41519812,0.0,1.0
2012-08-28,30.55,30.68,30.23,30.48,1395300,27.6782178591819,27.7959975096465,27.3882987195767,27.6147980473932,1540070.79562961,0.0,1.0
2012-08-29,30.2,30.629,30.07,30.56,906600,27.3611188002387,27.7497916467719,27.2433391497741,27.6872778322945,1000665.22132718,0.0,1.0
2012-08-30,29.33,30.075,29.29,29.95,1235400,26.5729011394371,27.2478691363304,26.5366612469865,27.1346194724222,1363580.20563379,0.0,1.0
2012-08-31,29.64,29.92,29.07,29.74,1442500,26.8537603059296,27.1074395530842,26.3373418385079,26.9443600370563,1592168.08048142,0.0,1.0
2012-09-04,28.74,29.65,28.53,29.64,2542300,26.0383627257901,26.8628202790423,25.8481032904242,26.8537603059296,2806078.96776977,0.0,1.0
2012-09-05,29.15,29.255,28.52,28.68,1515400,26.4098216234092,26.5049513410922,25.8390433173115,25.9840028871141,1672631.89543261,0.0,1.0
2012-09-06,30.84,31.205,29.41,29.5,1901700,27.9409570794491,28.2716460980612,26.6453809243384,26.7269206823524,2099012.85175147,0.0,1.0
2012-09-07,32.22,32.49,31.0417,31.155,2033400,29.1912333689964,29.4358526430383,28.1236967371314,28.2263462324979,2244377.52156042,0.0,1.0
2012-09-10,31.79,32.732,31.67,32.25,1376900,28.8016545251519,29.6551039923647,28.6929348478,29.2184132883344,1519761.68458569,0.0,1.0
2012-09-11,33.25,33.39,31.861,31.94,1565200,30.1244105996006,30.2512502231778,28.8659803342518,28.9375541218419,1727598.94597539,0.0,1.0
2012-09-12,33.88,33.89,33.06,33.53,1639000,30.6951889056982,30.7042488788109,29.95227111046,30.3780898467551,1809056.14135809,0.0,1.0
2012-09-13,34.76,35.31,33.34,33.82,1933500,31.4924665396125,31.9907650608089,30.2059503576145,30.6408290670223,2134112.29366434,0.0,1.0
2012-09-14,36.75,37.02,35.74,35.74,3000200,33.2954011890322,33.5400204630741,32.3803439046533,32.3803439046533,3311488.85619434,0.0,1.0
2012-09-17,35.01,36.59,34.82,36.59,1692000,31.8820453834569,33.3208809077603,31.7090208583825,33.3208809077603,1858002.49913505,0.18,1.0
2012-09-18,34.27,35.14,33.76,34.53,2201300,31.2081603910617,32.0004305848237,30.743726139546,31.4449307937952,2417270.03625649,0.0,1.0
2012-09-19,33.98,34.33,33.66,34.24,1656600,30.9440703264743,31.2627997147694,30.6526606000332,31.1808407292078,1819129.39720279,0.0,1.0
2012-09-20,33.43,33.53,32.816,33.53,1753900,30.4432098591535,30.5342753986664,29.8840674465445,30.5342753986664,1925975.5220053,0.0,1.0
2012-09-21,33.32,34.22,33.3,33.92,1489500,30.3430377656894,31.1626276213052,30.3248246577868,30.8894310027666,1635635.17875984,0.0,1.0
2012-09-24,33.01,33.26,32.56,32.65,1103800,30.0607345931995,30.2883984419817,29.6509396653916,29.7328986509531,1212094.06533408,0.0,1.0
2012-09-25,31.64,33.38,31.56,33.15,1294100,28.8131367018731,30.3976770893971,28.7402842702628,30.1882263485175,1421064.44097557,0.0,1.0
2012-09-26,31.38,31.78,30.8,31.52,1517700,28.5763662991396,28.9406284571911,28.048186169965,28.7038580544577,1666601.88707876,0.0,1.0
2012-09-27,32.35,32.42,31.32,31.72,1461300,29.4597020324145,29.5234479100735,28.5217269754319,28.8859891334834,1604668.47044093,0.0,1.0
2012-09-28,31.9,32.25,31.42,32.07,1134000,29.0499071046066,29.3686364929016,28.6127925149448,29.2047185217785,1245256.99410115,0.0,1.0
2012-10-01,32.13,33.17,31.9,32.26,1625000,29.2593578454862,30.2064394564201,29.0499071046066,29.3777430468529,1784429.11412202,0.0,1.0
2012-10-02,31.0,31.6,30.76,31.13,2015400,28.2303172489907,28.776710486068,28.0117599541598,28.3487024503575,2213131.34560093,0.0,1.0
2012-10-03,30.86,31.51,30.68,31.38,1547400,28.1028254936727,28.6947515005064,27.9389075225495,28.5763662991396,1699215.76073379,0.0,1.0
2012-10-04,31.1,31.46,30.82,31.17,1490800,28.3213827885036,28.6492187307499,28.0663992778676,28.3851286661626,1637062.72205114,0.0,1.0
2012-10-05,31.08,31.67,30.87,31.42,1005700,28.303169680601,28.840456363727,28.111932047624,28.6127925149448,1104369.45235232,0.0,1.0
2012-10-08,31.64,31.76,30.61,30.74,1101400,28.8131367018731,28.9224153492886,27.8751616448905,27.9935468462573,1209458.6007963,0.0,1.0
2012-10-09,31.95,32.4,31.7,31.73,1301600,29.095439874363,29.5052348021709,28.8677760255808,28.8950956874347,1429300.26765613,0.0,1.0
2012-10-10,30.92,31.99,30.79,31.93,1324100,28.1574648173804,29.1318660901682,28.0390796160137,29.0772267664604,1454007.74769782,0.0,1.0
2012-10-11,31.72,32.2,30.89,31.29,1349000,28.8859891334834,29.3231037231452,28.1301451555266,28.4944073135781,1481350.69227729,0.0,1.0
2012-10-12,31.42,31.82,31.06,31.53,964000,28.6127925149448,28.9770546729963,28.2849565726984,28.712964608409,1058578.25600838,0.0,1.0
2012-10-15,31.92,31.97,31.06,31.36,856800,29.0681202125092,29.1136529822656,28.2849565726984,28.5581531912371,940860.839987533,0.0,1.0
2012-10-16,32.76,33.16,32.19,32.2,1084900,29.8330707444173,30.1973329024688,29.3139971691939,29.3231037231452,1191339.78209906,0.0,1.0
2012-10-17,33.18,33.35,32.5,33.05,1094000,30.2155460103714,30.3703574275432,29.5963003416838,30.0971608090046,1201332.58513814,0.0,1.0
2012-10-18,33.77,33.95,32.9,32.98,1282900,30.7528326934973,30.9167506646205,29.9605624997353,30.0334149313456,1408765.60646593,0.0,1.0
2012-10-19,32.81,33.51,32.4617,33.47,1023400,29.8786035141737,30.5160622907638,29.5614222400504,30.4796360749587,1123806.00331845,0.0,1.0
2012-10-22,32.89,33.5,32.45,32.65,989100,29.951455945784,30.5069557368126,29.5507675719274,29.7328986509531,1086140.82263267,0.0,1.0
2012-10-23,31.59,32.1,31.5,32.1,1423500,28.7676039321167,29.2320381836323,28.6856449465551,29.2320381836323,1563159.90397089,0.0,1.0
2012-10-24,27.97,30.54,27.68,30.51,5128900,25.4710314017507,27.8114157672315,25.2069413371633,27.7840961053776,5632097.52825871,0.0,1.0
2012-10-25,27.32,28.03,26.58,27.87,4268800,24.879105394917,25.5256707254584,24.2052204025217,25.3799658622378,4687612.92453173,0.0,1.0
2012-10-26,26.71,27.53,26.26,27.39,3571400,24.3236056038885,25.070343027894,23.9138106760805,24.942851272576,3921790.85426176,0.0,1.0
2012-10-31,26.35,26.99,26.29,26.68,1472500,23.9957696616421,24.5785891145245,23.9411303379344,24.2962859420346,1616967.30495057,0.0,1.0
2012-11-01,27.75,27.78,26.31,26.49,1738600,25.2706872148223,25.2980068766762,23.959343445837,24.1232614169601,1909174.43557695,0.0,1.0
2012-11-02,27.36,28.25,27.04,28.05,1566000,24.9155316107221,25.7260149123867,24.6241218842809,25.543883833361,1719640.61090159,0.0,1.0
2012-11-05,27.7,28.15,27.19,27.23,1511000,25.2251544450659,25.6349493728738,24.7607201935503,24.7971464093554,1659244.54857746,0.0,1.0
2012-11-06,28.64,28.87,27.6601,27.89,1628700,26.0811705164869,26.2906212573665,25.1888192948003,25.3981789701404,1788492.1219511,0.0,1.0
2012-11-07,27.44,27.86,27.01,27.86,2353800,24.9883840423324,25.3708593082865,24.5968022224271,25.3708593082865,2584731.84542794,0.0,1.0
2012-11-08,26.68,27.58,26.56,27.44,1911300,24.2962859420346,25.1158757976505,24.1870072946191,24.9883840423324,2098818.07127471,0.0,1.0
2012-11-09,26.77,27.76,26.34,26.53,1131200,24.3782449275962,25.2797937687736,23.9866631076908,24.1596876327653,1242182.28547374,0.0,1.0
2012-11-12,28.29,28.43,27.31,27.73,2210600,25.7624411281919,25.8899328835099,24.8699988409657,25.2524741069198,2427482.46134038,0.0,1.0
2012-11-13,27.07,27.9801,27.06,27.81,1492400,24.6514415461348,25.4802290212415,24.6423349921835,25.3253265385301,1638819.69840966,0.0,1.0
2012-11-14,26.45,27.32,26.32,27.22,1707400,24.086835201155,24.879105394917,23.9684499997883,24.7880398554041,1874913.3965858,0.0,1.0
2012-11-15,26.09,26.99,25.8,26.45,1968400,23.7589992589086,24.5785891145245,23.4949091943213,24.086835201155,2161520.16506941,0.0,1.0
2012-11-16,25.99,26.42,25.35,26.15,1611900,23.6679337193958,24.0595155393011,23.0851142665134,23.8136385826164,1770043.87018663,0.0,1.0
2012-11-19,26.43,26.82,26.13,26.57,1455500,24.0686220932524,24.4237776973526,23.7954254747138,24.1961138485704,1598299.43114129,0.0,1.0
2012-11-20,26.2,26.47,25.9,26.29,834700,23.8591713523728,24.1050483090576,23.5859747338342,23.9411303379344,916592.604035475,0.0,1.0
2012-11-21,26.37,26.49,26.01,26.26,725400,24.0139827695447,24.1232614169601,23.6861468272983,23.9138106760805,796569.156544068,0.0,1.0
2012-11-23,26.86,27.05,26.48,26.74,380000,24.4602039131578,24.6332284382322,24.1141548630089,24.3509252657423,417281.885148533,0.0,1.0
2012-11-26,26.2,26.88,25.92,26.66,1507200,23.8591713523728,24.4784170210603,23.6041878417368,24.278072834132,1655071.72972597,0.0,1.0
2012-11-27,25.86,26.56,25.82,26.18,1270700,23.549548518029,24.1870072946191,23.5131223022239,23.8409582444702,1395368.66173222,0.0,1.0
2012-11-28,26.15,26.2,25.3601,25.66,1469200,23.8136385826164,23.8591713523728,23.0943118860042,23.3674174390033,1613343.54121112,0.0,1.0
2012-11-29,26.32,26.9,26.1,26.41,1320600,23.9684499997883,24.4966301289629,23.7681058128599,24.0504089853498,1450164.36191356,0.0,1.0
2012-11-30,26.18,26.76,26.04,26.41,1538700,23.8409582444702,24.3691383736449,23.7134664891522,24.0504089853498,1689662.20178434,0.0,1.0
2012-12-03,25.61,26.63,25.51,26.48,1048200,23.3218846692469,24.2507531722782,23.230819129734,24.1141548630089,1151039.1368755,0.0,1.0
2012-12-04,26.33,26.41,25.55,25.62,959600,23.9775565537395,24.0504089853498,23.2672453455391,23.3309912231981,1053746.57102246,0.0,1.0
2012-12-05,26.7,26.91,26.29,26.36,1394000,24.3144990499372,24.5057366829142,23.9411303379344,24.0048762155934,1530765.65236067,0.0,1.0
2012-12-06,26.37,26.73,26.15,26.6,828400,24.0139827695447,24.341818711791,23.8136385826164,24.2234335104243,909674.509623802,0.0,1.0
2012-12-07,26.68,26.7,26.25,26.57,686000,24.2962859420346,24.3144990499372,23.9047041221292,24.1961138485704,753303.61371551,0.0,1.0
2012-12-10,27.54,27.68,26.54,26.64,1218500,25.0794495818453,25.2069413371633,24.1687941867166,24.2598597262295,1338047.30803549,0.0,1.0
2012-12-11,28.1,28.435,27.6,27.72,2758400,25.5894166031174,25.8944861604855,25.134088905553,25.2433675529685,3029027.24208872,0.0,1.0
2012-12-12,28.04,28.34,27.95,28.26,1574900,25.5347772794097,25.8079738979483,25.4528182938481,25.735121466338,1729413.79189585,0.0,1.0
2012-12-13,28.03,28.58,27.81,27.94,1401800,25.6895886965816,26.1936655350803,25.4879579611821,25.6071033957363,1529508.87863878,0.18,1.0
2012-12-14,28.44,28.96,27.97,27.97,1034700,26.0653550670988,26.5419368053158,25.6345984960181,25.6345984960181,1128964.78579508,0.0,1.0
2012-12-17,28.5,28.94,28.25,28.54,1011300,26.1203452676623,26.5236067384613,25.8912194319811,26.1570054013713,1103432.96402297,0.0,1.0
2012-12-18,29.79,29.86,28.51,28.52,2401600,27.3026345797775,27.3667898137683,26.1295103010896,26.1386753345168,2620394.15247461,0.0,1.0
2012-12-19,29.62,30.0,29.465,29.83,1508000,27.1468290115143,27.4951002817498,27.0047709933919,27.3392947134865,1645384.06975837,0.0,1.0
2012-12-20,30.17,30.35,29.5,29.61,1447000,27.650905850013,27.8158764517035,27.0368486103873,27.137663978087,1578826.75659175,0.0,1.0
2012-12-21,30.19,30.2,29.399,29.51,2619900,27.6692359168675,27.6784009502948,26.9442817727721,27.0460136438145,2858582.04533154,0.0,1.0
2012-12-24,29.83,30.18,29.61,30.09,520600,27.3392947134865,27.6600708834403,27.137663978087,27.577585582595,568028.479254781,0.0,1.0
2012-12-26,30.09,30.57,29.945,29.99,1065100,27.577585582595,28.017507187103,27.4446925978999,27.4859352483225,1162134.33202894,0.0,1.0
2012-12-27,29.71,30.34,29.31,30.14,1635300,27.2293143123595,27.8067114182763,26.8627129752695,27.6234107497313,1784281.54461264,0.0,1.0
2012-12-28,29.17,29.83,29.13,29.45,1384900,26.734402507288,27.3392947134865,26.697742373579,26.991023443251,1511069.22958115,0.0,1.0
2012-12-31,30.36,30.596,29.17,29.26,1755500,27.8250414851308,28.0413362740139,26.734402507288,26.8168878081333,1915432.18465572,0.0,1.0
2013-01-02,31.56,31.78,30.97,31.45,1478100,28.9248454964008,29.1264762318003,28.384108524193,28.824030128701,1612760.07527178,0.0,1.0
2013-01-03,31.21,31.72,31.05,31.47,1619900,28.604069326447,29.0714860312368,28.457428791611,28.8423601955555,1767478.55079681,0.0,1.0
2013-01-04,32.23,32.26,31.22,31.22,1587000,29.5389027360265,29.5663978363083,28.6132343598743,28.6132343598743,1731581.24582662,0.0,1.0
2013-01-07,32.3,32.52,31.85,31.85,1343100,29.6030579700173,29.8046887054168,29.190631465791,29.190631465791,1465461.10350959,0.0,1.0
2013-01-08,31.37,32.44,31.33,32.23,2154700,28.750709861283,29.7313684379988,28.714049727574,29.5389027360265,2351000.69967398,0.0,1.0
2013-01-09,31.35,32.18,31.1,31.41,1934100,28.7323797944285,29.4930775688903,28.5032539587473,28.787369994992,2110303.26877962,0.0,1.0
2013-01-10,31.02,31.55,30.3,31.54,2638600,28.4299336913293,28.9156804629735,27.7700512845673,28.9065154295463,2878985.68067933,0.0,1.0
2013-01-11,30.58,30.95,29.97,30.95,1672500,28.0266722205303,28.3657784573385,27.467605181468,28.3657784573385,1824870.59460933,0.0,1.0
2013-01-14,30.06,30.94,29.98,30.6,1256400,27.5500904823133,28.3566134239113,27.4767702148953,28.0450022873848,1370862.43053343,0.0,1.0
2013-01-15,30.95,31.08,29.8,29.87,1377300,28.3657784573385,28.4849238918928,27.3117996132048,27.3759548471955,1502776.84302268,0.0,1.0
2013-01-16,29.61,30.61,29.53,30.4,3028700,27.137663978087,28.054167320812,27.064343710669,27.8617016188398,3304625.15389734,0.0,1.0
2013-01-17,30.07,30.16,29.34,29.85,2357600,27.5592555157405,27.6417408165858,26.8902080755513,27.357624780341,2572385.59871508,0.0,1.0
2013-01-18,29.89,30.47,29.7,30.19,1894500,27.39428491405,27.9258568528305,27.2201492789323,27.6692359168675,2067095.57039605,0.0,1.0
2013-01-22,30.57,30.765,28.972,29.08,3055500,28.017507187103,28.1962253389344,26.5529348454285,26.6519172064428,3333866.72755087,0.0,1.0
2013-01-23,30.85,31.72,30.42,30.76,4026200,28.274128123066,29.0714860312368,27.8800316856943,28.1916428222208,4393000.88969573,0.0,1.0
2013-01-24,30.19,30.965,29.57,30.12,3515000,27.6692359168675,28.3795260074794,27.101003844378,27.6050806828768,3835228.78328958,0.0,1.0
2013-01-25,30.29,30.57,29.88,30.4,1827500,27.76088625114,28.017507187103,27.3851198806228,27.8617016188398,1993991.63626222,0.0,1.0
2013-01-28,29.97,30.25,29.68,30.09,2841600,27.467605181468,27.724226117431,27.2018192120778,27.577585582595,3100479.69006989,0.0,1.0
2013-01-29,31.05,31.73,30.08,30.08,2862600,28.457428791611,29.080651064664,27.5684205491678,27.5684205491678,3123392.86345512,0.0,1.0
2013-01-30,31.16,31.71,31.03,31.06,2577600,28.5582441593108,29.0623209978095,28.4390987247565,28.4665938250383,2812428.36751272,0.0,1.0
2013-01-31,31.65,31.75,31.09,31.14,2427800,29.007330797246,29.0989811315185,28.49408892532,28.5399140924563,2648981.06403142,0.0,1.0
2013-02-01,33.11,33.24,31.76,32.0,3505900,30.3454256776245,30.4645711121788,29.1081461649458,29.3281069671998,3825299.74148931,0.0,1.0
2013-02-04,32.01,32.9,31.92,32.6,2104700,29.337272000627,30.1529599756523,29.2547866997818,29.8780089728348,2296445.52494725,0.0,1.0
2013-02-05,32.18,32.4894,31.925,32.33,1617300,29.4930775688903,29.7766437031294,29.2593692164954,29.630553070299,1764641.68171102,0.0,1.0
2013-02-06,33.58,33.67,31.92,31.97,3172900,30.7761822487053,30.8586675495505,29.2547866997818,29.300611866918,3461962.27780924,0.0,1.0
2013-02-07,33.1,33.57,32.95,33.48,2108700,30.3362606441973,30.767017215278,30.1987851427885,30.6845319144328,2300809.93892538,0.0,1.0
2013-02-08,33.27,33.42,33.02,33.19,1277700,30.4920662124605,30.6295417138693,30.2629403767793,30.4187459450425,1394102.93496702,0.0,1.0
2013-02-11,33.55,33.96,33.08,33.14,1528900,30.7486871484235,31.1244535189408,30.3179305773428,30.3729207779063,1668188.13279415,0.0,1.0
2013-02-12,33.25,33.69,33.05,33.48,1280300,30.473736145606,30.876997616405,30.290435477061,30.6845319144328,1396939.80405281,0.0,1.0
2013-02-13,33.45,33.99,33.22,33.27,939300,30.657036814151,31.1519486192225,30.4462410453243,30.4920662124605,1024873.51241647,0.0,1.0
2013-02-14,34.03,34.175,33.1401,33.31,1508300,31.1886087529315,31.3215017376266,30.3730124282405,30.5287263461695,1645711.40080673,0.0,1.0
2013-02-15,33.81,34.07,33.62,34.03,1604300,30.986978017532,31.2252688866405,30.8128423824143,31.1886087529315,1750457.33628207,0.0,1.0
2013-02-19,32.64,33.95,32.58,33.87,1777300,29.9146691065438,31.1152884855135,29.8596789059803,31.0419682180955,1939218.24083657,0.0,1.0
2013-02-20,31.5,32.66,31.39,32.51,2174100,28.8698552958373,29.9329991733983,28.7690399281375,29.7955236719895,2372168.10746795,0.0,1.0
2013-02-21,30.99,31.61,30.54,31.31,1494400,28.4024385910475,28.970670663537,27.9900120868213,28.6957196607195,1630545.0622327,0.0,1.0
2013-02-22,30.96,31.48,30.72,31.38,1529700,28.3749434907658,28.8515252289828,28.1549826885118,28.7598748947103,1669061.01558977,0.0,1.0
2013-02-25,29.69,31.5,29.68,31.18,2147100,27.210984245505,28.8698552958373,27.2018192120778,28.5765742261653,2342708.31311552,0.0,1.0
2013-02-26,29.97,30.14,29.3,29.93,1664700,27.467605181468,27.6234107497313,26.8535479418423,27.430945047759,1816359.98735197,0.0,1.0
2013-02-27,30.71,30.82,29.8,29.8,1198200,28.1458176550845,28.2466330227843,27.3117996132048,27.3117996132048,1307360.20715151,0.0,1.0
2013-02-28,30.47,31.07,30.27,30.72,1540800,27.9258568528305,28.4757588584655,27.7425561842855,28.1549826885118,1681172.26437911,0.0,1.0
2013-03-01,30.29,30.45,29.83,30.34,1413400,27.76088625114,27.907526785976,27.3392947134865,27.8067114182763,1542165.67917539,0.0,1.0
2013-03-04,29.84,30.12,29.25,30.02,1778300,27.3484597469138,27.6050806828768,26.807722774706,27.5134303486043,1940309.34433111,0.0,1.0
2013-03-05,30.37,31.1,30.1607,30.26,1927600,27.834206518558,28.5032539587473,27.6423823689257,27.7333911508583,2103211.09606515,0.0,1.0
2013-03-06,31.44,31.54,30.62,30.62,2292700,28.8148650952738,28.9065154295463,28.0633323542393,28.0633323542393,2501572.98191977,0.0,1.0
2013-03-07,32.23,32.38,31.41,31.58,1610000,29.5389027360265,29.6763782374353,28.787369994992,28.9431755632553,1756676.62620091,0.0,1.0
2013-03-08,32.83,32.9,32.42,32.55,1894800,30.0888047416615,30.1529599756523,29.7130383711443,29.8321838056985,2067422.90144441,0.0,1.0
2013-03-11,32.75,32.94,32.04,32.47,1353200,30.180455075934,30.3555477924051,29.5261612407,29.9224237042924,1468410.59515165,0.18,1.0
2013-03-12,32.4,32.99,32.26,32.7,884600,29.8579158613821,30.4016248230554,29.7289001755613,30.1343780452837,959914.28648474,0.0,1.0
2013-03-13,32.29,32.45,31.62,32.39,1153800,29.7565463939514,29.9039928920323,29.1391141832377,29.848700455252,1252033.80482263,0.0,1.0
2013-03-14,32.27,32.5,31.93,32.37,1464700,29.7381155816913,29.9500699226826,29.4247917732694,29.8302696429919,1589403.63487927,0.0,1.0
2013-03-15,32.23,32.83,32.14,32.14,1740000,29.7012539571711,30.2541783249745,29.6183153020006,29.6183153020006,1888142.50337265,0.0,1.0
2013-03-18,31.62,31.804,31.5101,31.64,1543800,29.1391141832377,29.3086776560307,29.0378368698684,29.1575449954978,1675238.15902684,0.0,1.0
2013-03-19,30.78,31.7,30.65,31.63,2208000,28.365020068313,29.2128374322781,28.2452197886222,29.1483295893677,2395987.72841771,0.0,1.0
2013-03-20,31.24,31.33,30.87,31.1,1108800,28.7889287502955,28.871867405466,28.4479587234835,28.6599130644748,1203202.53318368,0.0,1.0
2013-03-21,31.26,31.74,31.0,31.01,1112400,28.8073595625557,29.2496990567983,28.5677590031742,28.5769744093042,1207109.03491479,0.0,1.0
2013-03-22,31.28,31.53,31.03,31.31,912700,28.8257903748158,29.0561755280672,28.5954052215644,28.8534365932059,990406.702774839,0.0,1.0
2013-03-25,31.35,31.56,31.08,31.38,1053400,28.8902982177262,29.0838217464573,28.6414822522146,28.9179444361163,1143085.81209928,0.0,1.0
2013-03-26,31.59,31.63,31.13,31.56,593500,29.1114679648475,29.1483295893677,28.6875592828649,29.0838217464573,644030.215949236,0.0,1.0
2013-03-27,31.76,31.94,31.1,31.2,860600,29.2681298690585,29.4340071793995,28.6599130644748,28.7520671257753,933870.941610635,0.0,1.0
2013-03-28,31.71,31.79,31.34,31.66,850800,29.2220528384082,29.2957760874486,28.8810828115961,29.1759758077579,923236.575787042,0.0,1.0
2013-04-01,31.41,31.92,31.19,31.8,1222800,28.9455906545065,29.4155763671394,28.7428517196453,29.3049914935787,1326908.42133568,0.0,1.0
2013-04-02,30.7,31.6,30.53,31.6,1322700,28.2912968192725,29.1206833709776,28.1346349150615,29.1206833709776,1435313.84437414,0.0,1.0
2013-04-03,29.68,30.6699,29.39,30.57,2511100,27.3513253940068,28.263558446821,27.0840786162351,28.1714965395818,2724893.47139027,0.0,1.0
2013-04-04,29.71,30.05,28.97,29.68,2301300,27.3789716123969,27.6922954208188,26.6970315587728,27.3513253940068,2497231.2316158,0.0,1.0
2013-04-05,29.49,29.62,28.82,29.02,1493800,27.1762326775357,27.2960329572264,26.5588004668219,26.7431085894231,1620981.19053912,0.0,1.0
2013-04-08,29.91,29.95,29.33,29.48,798500,27.5632797349981,27.6001413595183,27.0287861794548,27.1670172714056,866483.786748886,0.0,1.0
2013-04-09,30.75,31.12,29.945,30.0,1212900,28.3373738499228,28.6783438767349,27.5955336564533,27.6462183901686,1316165.54157511,0.0,1.0
2013-04-10,31.01,31.29,30.78,30.95,683900,28.5769744093042,28.8350057809458,28.365020068313,28.5216819725239,742126.814975035,0.0,1.0
2013-04-11,30.22,31.2,29.81,31.04,1674900,27.8489573250298,28.7520671257753,27.4711256736975,28.6046206276944,1817499.93040164,0.0,1.0
2013-04-12,29.73,30.28,29.15,30.09,1382000,27.3974024246571,27.9042497618101,26.8629088691138,27.7291570453391,1499662.60900058,0.0,1.0
2013-04-15,27.98,29.37,27.72,29.37,2842800,25.7847063518972,27.065647803975,25.5451057925158,27.065647803975,3084834.20033781,0.0,1.0
2013-04-16,28.01,28.48,27.02,27.4,4470400,25.8123525702874,26.2454766584,24.9000273634118,25.250212796354,4851007.03855006,0.0,1.0
2013-04-17,27.14,27.51,26.64,27.41,3008900,25.0106122369725,25.3515822637846,24.5498419304697,25.259428202484,3265075.84965401,0.0,1.0
2013-04-18,27.35,27.81,26.59,27.27,1846800,25.2041357657037,25.6280444476863,24.5037648998194,25.1304125166632,2004035.38806242,0.0,1.0
2013-04-19,27.45,27.7098,26.81,27.45,1624000,25.2962898270042,25.5357060782631,24.7065038346806,25.2962898270042,1762266.33648115,0.0,1.0
2013-04-22,27.37,27.63,26.555,27.51,1293200,25.2225665779638,25.4621671373453,24.4715109783642,25.3515822637846,1403302.23296639,0.0,1.0
2013-04-23,27.53,27.83,27.22,27.52,2157000,25.3700130760447,25.6464752599464,25.0843354860129,25.3607976699146,2340645.62056024,0.0,1.0
2013-04-24,26.91,28.28,26.591,27.37,3597400,24.7986578959812,26.0611685357989,24.5046864404324,25.2225665779638,3903680.36875448,0.0,1.0
2013-04-25,27.18,27.85,26.91,26.99,3398100,25.0474738614927,25.6649060722065,24.7986578959812,24.8723811450217,3687412.09236243,0.0,1.0
2013-04-26,26.46,27.29,26.39,27.15,2375500,24.3839646201287,25.1488433289233,24.3194567772183,25.0198276431026,2577748.57285157,0.0,1.0
2013-04-29,26.84,26.93,26.22,26.69,1817400,24.7341500530708,24.8170887082413,24.1627948730073,24.59591896112,1972132.29059165,0.0,1.0
2013-04-30,26.98,26.99,26.25,26.6,1459000,24.8631657388916,24.8723811450217,24.1904410913975,24.5129803059495,1583218.34047167,0.0,1.0
2013-05-01,26.02,26.683,26.0,26.6,2013900,23.9784867504062,24.5894681768289,23.9600559381461,24.5129803059495,2185362.17674838,0.0,1.0
2013-05-02,26.19,26.34,25.72,26.13,1264800,24.1351486546172,24.273379746568,23.7020245665045,24.0798562178368,1372484.27486536,0.0,1.0
2013-05-03,27.57,27.8,26.56,26.68,2169400,25.4068747005649,25.6188290415562,24.4761186814292,24.5867035549899,2354101.3487452,0.0,1.0
2013-05-06,27.2,27.66,27.1,27.66,1061300,25.0659046737528,25.4898133557354,24.9737506124523,25.4898133557354,1151658.41312035,0.0,1.0
2013-05-07,27.64,27.99,27.16,27.16,1265200,25.4713825434753,25.7939217580273,25.0290430492326,25.0290430492326,1372918.33061327,0.0,1.0
2013-05-08,29.04,29.09,27.64,27.7,2114100,26.7615394016832,26.8076164323335,25.4713825434753,25.5266749802556,2294093.14159777,0.0,1.0
2013-05-09,28.71,29.34,28.48,28.95,1246700,26.4574309993913,27.0380015855849,26.2454766584,26.6786007465127,1352843.25227281,0.0,1.0
2013-05-10,29.16,29.16,28.32,28.71,962600,26.8721242752438,26.8721242752438,26.0980301603191,26.4574309993913,1044555.15732559,0.0,1.0
2013-05-13,29.11,29.325,28.9,29.04,979900,26.8260472445936,27.0241784763898,26.6325237158624,26.7615394016832,1063328.06842233,0.0,1.0
2013-05-14,29.09,29.39,28.77,29.09,1100900,26.8076164323335,27.0840786162351,26.5127234361717,26.8076164323335,1194629.93216262,0.0,1.0
2013-05-15,29.01,29.13,28.64,28.95,1143900,26.733893183293,26.8444780568537,26.3929231564809,26.6786007465127,1241290.92506206,0.0,1.0
2013-05-16,28.56,29.55,28.53,28.79,1848300,26.3191999074405,27.231525114316,26.2915536890503,26.5311542484318,2005663.09711705,0.0,1.0
2013-05-17,29.77,29.86,28.65,28.77,1805800,27.4342640491773,27.5172027043478,26.402138562611,26.5127234361717,1959544.67390249,0.0,1.0
2013-05-20,30.48,30.61,29.46,29.59,1574900,28.2544351947523,28.3749429564097,27.3089127571326,27.42942051879,1698952.80755482,0.18,1.0
2013-05-21,30.94,31.63,30.26,30.58,1763000,28.6808472744631,29.3204653940293,28.0504989827167,28.3471334729503,1901869.19786599,0.0,1.0
2013-05-22,29.48,31.52,29.29,31.01,2467600,27.3274524127722,29.2184972880115,27.151325684196,28.7457360692017,2661969.61579927,0.0,1.0
2013-05-23,29.17,29.445,28.63,28.85,1605200,27.0400877503584,27.2950080154029,26.5395170480892,26.7434532601248,1731639.49881706,0.0,1.0
2013-05-24,28.26,28.79,28.16,28.67,1843400,26.1965334187565,26.687834293206,26.1038351405585,26.5765963593684,1988602.20042324,0.0,1.0
2013-05-28,28.3,28.83,28.26,28.77,2254200,26.2336127300357,26.7249136044852,26.1965334187565,26.6692946375664,2431760.37766847,0.0,1.0
2013-05-29,28.19,28.69,27.99,28.08,1848800,26.1316446240179,26.595136015008,25.9462480676219,26.0296765180001,1994427.55134126,0.0,1.0
2013-05-30,28.09,28.37,27.98,28.31,1739500,26.0389463458199,26.2985015247743,25.9369782398021,26.2428825578555,1876518.1336857,0.0,1.0
2013-05-31,27.57,28.51,27.54,27.9,5569000,25.5569152991903,26.4282791142516,25.5291058157309,25.8628196172437,6007662.82638439,0.0,1.0
2013-06-03,27.77,27.85,26.5,27.65,2382600,25.7423118555863,25.8164704781447,24.5650437224716,25.6310739217487,2570274.27727482,0.0,1.0
2013-06-04,27.48,28.1,27.2,27.82,1977400,25.4734868488121,26.0482161736397,25.2139316698577,25.7886609946853,2133157.20468531,0.0,1.0
2013-06-05,27.06,27.37,26.89,27.2,1498900,25.0841540803805,25.3715187427943,24.9265670074439,25.2139316698577,1616966.38722707,0.0,1.0
2013-06-06,27.0,27.31,26.69,27.0,1571700,25.0285351134617,25.3158997758755,24.7411704510478,25.0285351134617,1695500.74775154,0.0,1.0
2013-06-07,27.57,27.61,27.09,27.12,1755400,25.5569152991903,25.5939946104695,25.1119635638399,25.1397730472993,1893670.55583321,0.0,1.0
2013-06-10,27.48,27.75,27.03,27.7,995000,25.4734868488121,25.7237721999467,25.0563445969211,25.6774230608477,1073374.84508035,0.0,1.0
2013-06-11,26.91,27.03,26.66,26.99,1407600,24.9451066630835,25.0563445969211,24.7133609675884,25.0192652856419,1518474.80596492,0.0,1.0
2013-06-12,27.13,27.42,26.99,27.05,1380000,25.1490428751191,25.4178678818933,25.0192652856419,25.0748842525607,1488700.79016169,0.0,1.0
2013-06-13,28.01,28.11,27.02,27.1,1165400,25.9647877232615,26.0574860014595,25.0470747691013,25.1212333916597,1257197.02960466,0.0,1.0
2013-06-14,27.65,28.24,27.4645,28.06,1092500,25.6310739217487,26.1779937631169,25.4591186156914,26.0111368623605,1178554.79221134,0.0,1.0
2013-06-17,28.04,28.15,27.84,27.95,1020500,25.9925972067209,26.0945653127387,25.8072006503249,25.9091687563427,1100883.44663769,0.0,1.0
2013-06-18,28.29,28.41,27.9,28.02,927300,26.2243429022159,26.3355808360535,25.8628196172437,25.9740575510813,1000342.20486735,0.0,1.0
2013-06-19,28.06,28.38,27.96,28.18,1231000,26.0111368623605,26.3077713525941,25.9184385841625,26.1223747961981,1327964.25557177,0.0,1.0
2013-06-20,27.29,27.86,27.09,27.56,2210400,25.2973601202359,25.8257403059645,25.1119635638399,25.5476454713705,2384510.30911116,0.0,1.0
2013-06-21,27.56,27.83,27.09,27.65,2004200,25.5476454713705,25.7979308225051,25.1119635638399,25.6310739217487,2162068.20553772,0.0,1.0
2013-06-24,26.12,27.05,25.6,27.0,2158300,24.2127902653192,25.0748842525607,23.7307592186896,25.0285351134617,2328306.46043911,0.0,1.0
2013-06-25,26.55,26.7,26.02,26.59,1697000,24.6113928615706,24.7504402788676,24.1200919871212,24.6484721728498,1830670.46442347,0.0,1.0
2013-06-26,26.76,26.97,25.97,26.66,1960300,24.8060592457864,25.0007256300023,24.0737428480222,24.7133609675884,2114710.26011157,0.0,1.0
2013-06-27,27.05,27.625,26.88,26.94,1991600,25.0748842525607,25.6078993521992,24.9172971796241,24.9729161465429,2148475.72006233,0.0,1.0
2013-06-28,26.31,26.97,26.23,26.87,2378700,24.3889169938954,25.0007256300023,24.314758371337,24.9080273518043,2566067.07938958,0.0,1.0
2013-07-01,26.28,26.66,26.1,26.44,2061400,24.361107510436,24.7133609675884,24.1942506096796,24.5094247555528,2223773.77452124,0.0,1.0
2013-07-02,26.08,26.42,25.66,26.25,2309900,24.17571095404,24.4908850999132,23.7863781856084,24.3332980269766,2491847.7936192,0.0,1.0
2013-07-03,26.0,26.06,25.67,25.84,910200,24.1015523314816,24.1571712984004,23.7956480134282,23.9532350863648,981895.260293602,0.0,1.0
2013-07-05,26.28,26.37,25.88,26.22,994300,24.361107510436,24.4445359608142,23.990314397644,24.3054885435172,1072619.70699838,0.0,1.0
2013-07-08,26.33,26.66,26.2,26.41,1055400,24.407456649535,24.7133609675884,24.2869488878776,24.4816152720934,1138532.47386714,0.0,1.0
2013-07-09,27.11,27.48,26.69,26.71,1417100,25.1305032194795,25.4734868488121,24.7411704510478,24.7597101066874,1528723.10850589,0.0,1.0
2013-07-10,26.91,27.2,26.47,27.11,941300,24.9451066630835,25.2139316698577,24.5372342390122,25.1305032194795,1015444.96650666,0.0,1.0
2013-07-11,27.99,28.16,27.45,27.5,1494400,25.9462480676219,26.1038351405585,25.4456773653527,25.4920265044517,1612111.92812872,0.0,1.0
2013-07-12,27.35,27.9,27.21,27.82,1123100,25.3529790871547,25.8628196172437,25.2232014976775,25.7886609946853,1211565.11408014,0.0,1.0
2013-07-15,26.9,27.5,26.87,27.33,944500,24.9358368352637,25.4920265044517,24.9080273518043,25.3344394315151,1018897.02630994,0.0,1.0
2013-07-16,26.54,27.2,26.28,27.03,2084300,24.6021230337508,25.2139316698577,24.361107510436,25.0563445969211,2248477.57748842,0.0,1.0
2013-07-17,26.72,26.98,26.48,26.72,1525300,24.7689799345072,25.0099954578221,24.546504066832,24.7689799345072,1645445.88060408,0.0,1.0
2013-07-18,26.81,27.03,26.6901,26.8,1388200,24.8524083848855,25.0563445969211,24.741263149326,24.8431385570657,1497546.69340758,0.0,1.0
2013-07-19,26.98,27.05,26.65,26.81,1629200,25.0099954578221,25.0748842525607,24.7040911397686,24.8524083848855,1757529.94734161,0.0,1.0
2013-07-22,27.36,27.49,27.03,27.08,1098100,25.3622489149745,25.4827566766319,25.0563445969211,25.1026937360201,1184595.89686707,0.0,1.0
2013-07-23,27.89,28.04,27.13,27.17,1963100,25.8535497894239,25.9925972067209,25.1490428751191,25.1861221863983,2117730.81243943,0.0,1.0
2013-07-24,26.92,26.935,25.6,26.03,5058500,24.9543764909033,24.968281232633,23.7307592186896,24.129361814941,5456951.41089341,0.0,1.0
2013-07-25,27.57,27.63,26.51,26.55,2773300,25.5569152991903,25.6125342661091,24.5743135502914,24.6113928615706,2991749.20388074,0.0,1.0
2013-07-26,27.92,27.98,27.33,27.41,1726000,25.8813592728833,25.9369782398021,25.3344394315151,25.4085980540735,1861954.75639064,0.0,1.0
2013-07-29,27.81,27.98,27.4699,27.81,1519300,25.7793911668655,25.9369782398021,25.4641243227141,25.7793911668655,1638973.26847294,0.0,1.0
2013-07-30,27.98,28.205,27.54,27.83,1365900,25.9369782398021,26.1455493657476,25.5291058157309,25.7979308225051,1473490.15165352,0.0,1.0
2013-07-31,27.57,28.2,27.51,28.07,1445600,25.5569152991903,26.1409144518377,25.5012963322715,26.0204066901803,1559468.0161288,0.0,1.0
2013-08-01,27.68,28.22,27.58,27.91,1122800,25.6588834052081,26.1594541074773,25.5661851270101,25.8720894450635,1211241.48347358,0.0,1.0
2013-08-02,27.79,27.889,27.43,27.62,709100,25.7608515112259,25.8526228066419,25.4271377097131,25.6032644382893,764954.877031634,0.0,1.0
2013-08-05,27.67,27.8385,27.48,27.75,656200,25.6496135773883,25.8058101761519,25.4734868488121,25.7237721999467,707888.013408769,0.0,1.0
2013-08-06,26.94,27.59,26.7,27.53,1527800,24.9729161465429,25.5754549548299,24.7504402788676,25.5198359879111,1648142.80232538,0.0,1.0
2013-08-07,26.96,27.26,26.68,26.86,823100,24.9914558021825,25.2695506367765,24.731900623228,24.8987575239845,887934.507523251,0.0,1.0
2013-08-08,27.92,28.225,27.25,27.28,1137600,25.8813592728833,26.1640890213872,25.2602808089567,25.2880902924161,1227207.26006373,0.0,1.0
2013-08-09,28.99,29.31,27.94,27.94,1355700,26.873230849602,27.1698653398356,25.8998989285229,25.8998989285229,1462486.71103058,0.0,1.0
2013-08-12,28.46,29.41,28.37,28.97,1432300,26.3819299751526,27.2625636180336,26.2985015247743,26.8546911939624,1545120.39257144,0.0,1.0
2013-08-13,28.15,28.749,28.06,28.61,979800,26.0945653127387,26.6498279991448,26.0111368623605,26.5209773924496,1056977.5610148,0.0,1.0
2013-08-14,28.24,28.55,27.876,28.12,965300,26.1779937631169,26.4653584255308,25.8405720304762,26.0667558292793,1041335.41503122,0.0,1.0
2013-08-15,27.61,27.87,27.36,27.87,1291000,25.5939946104695,25.8350101337843,25.3622489149745,25.8350101337843,1392690.37688315,0.0,1.0
2013-08-16,27.19,27.66,26.96,27.51,1586300,25.2046618420379,25.6403437495685,24.9914558021825,25.5012963322715,1711250.77060398,0.0,1.0
2013-08-19,26.67,27.02,26.52,26.96,1045600,24.8894876961647,25.2161213929647,24.7495018261075,25.1601270449418,1120398.79407791,0.18,1.0
2013-08-20,27.0,27.21,26.51,26.64,1113500,25.1974566102904,25.3934368283705,24.7401694347703,24.8614905221532,1193156.13734292,0.0,1.0
2013-08-21,26.92,27.19,26.56,26.8,1329900,25.1227974795933,25.3747720456962,24.7868313914561,25.0108087835475,1425036.68347764,0.0,1.0
2013-08-22,27.34,27.97,27.1,27.21,932200,25.5147579157533,26.1026985699934,25.2907805236619,25.3934368283705,998886.53006832,0.0,1.0
2013-08-23,27.53,27.83,27.28,27.46,826000,25.6920733511591,25.9720450912734,25.4587635677305,25.6267466117991,885089.330440281,0.0,1.0
2013-08-26,27.46,27.85,27.4,27.62,796000,25.6267466117991,25.9907098739477,25.5707522637762,25.7760648731934,852943.22885044,0.0,1.0
2013-08-27,26.63,27.2,26.53,27.1,1435200,24.8521581308161,25.3841044370333,24.7588342174446,25.2907805236619,1537869.50005798,0.0,1.0
2013-08-28,26.81,27.2,26.39,26.6,1016900,25.0201411748847,25.3841044370333,24.6281807387246,24.8241609568046,1089645.69022363,0.0,1.0
2013-08-29,26.85,27.08,26.6,26.72,761200,25.0574707402333,25.2721157409876,24.8241609568046,24.9361496528504,815653.751006224,0.0,1.0
2013-08-30,26.71,26.94,26.635,26.87,869900,24.9268172615132,25.1414622622676,24.8568243264846,25.0761355229075,932129.792433416,0.0,1.0
2013-09-03,26.58,27.45,26.45,27.25,887200,24.8054961741304,25.6174142204619,24.6841750867475,25.430766393719,950667.377683555,0.0,1.0
2013-09-04,26.92,27.09,26.48,26.57,757900,25.1227974795933,25.2814481323247,24.7121722607589,24.7961637827932,812117.679831342,0.0,1.0
2013-09-05,27.71,27.84,26.83,26.84,945200,25.8600563952277,25.9813774826106,25.038805957559,25.0481383488961,1012816.50742392,0.0,1.0
2013-09-06,27.52,28.08,27.37,27.85,743900,25.6827409598219,26.205354874702,25.5427550897648,25.9907098739477,797116.165756085,0.0,1.0
2013-09-09,28.36,28.43,27.63,27.73,771100,26.4666618321421,26.5319885715021,25.7853972645305,25.878721177902,826261.964530873,0.0,1.0
2013-09-10,29.12,29.34,28.59,28.62,1110000,27.1759235737651,27.3812361831823,26.6813068328964,26.7093040069078,1189405.75882411,0.0,1.0
2013-09-11,29.21,29.33,28.63,29.09,803200,27.2599150957994,27.3719037918451,26.718636398245,27.1479263997536,860658.293232002,0.0,1.0
2013-09-12,28.49,29.1201,28.415,29.02,851800,26.587982919525,27.1760168976785,26.5179899844964,27.0825996603936,912734.977807543,0.0,1.0
2013-09-13,28.63,28.68,28.3,28.45,557900,26.718636398245,26.7652983549307,26.4106674841192,26.5506533541764,597810.335899071,0.0,1.0
2013-09-16,30.95,31.64,30.13,30.19,4190200,28.8837511884625,29.5276861907255,28.1184950988167,28.1744894468396,4489953.16272503,0.0,1.0
2013-09-17,30.89,31.5,30.75,30.95,1530700,28.8277568404397,29.3970327120055,28.6971033617197,28.8837511884625,1640201.25678564,0.0,1.0
2013-09-18,31.87,32.08,30.75,30.95,1497800,29.7423311914798,29.9383114095599,28.6971033617197,28.8837511884625,1604947.69870878,0.0,1.0
2013-09-19,31.72,32.74,31.58,32.03,1751300,29.6023453214227,30.5542492378114,29.4716918427027,29.8916494528742,1876582.25714293,0.0,1.0
2013-09-20,30.99,31.74,30.89,31.74,1280300,28.9210807538111,29.621010104097,28.8277568404397,29.621010104097,1371888.46218244,0.0,1.0
2013-09-23,31.01,31.215,30.8425,30.99,1162600,28.9397455364854,29.1310595588969,28.7834279815882,28.9210807538111,1245768.5902783,0.0,1.0
2013-09-24,30.79,31.18,30.515,31.01,1006000,28.7344329270682,29.0983961892169,28.4777921652968,28.9397455364854,1077965.93997933,0.0,1.0
2013-09-25,30.82,31.34,30.535,30.92,1616700,28.7624301010797,29.2477144506112,28.496456947971,28.8557540144511,1732353.41467652,0.0,1.0
2013-09-26,30.65,31.145,30.42,30.97,1113300,28.6037794483482,29.0657328195369,28.3891344475939,28.9024159711368,1192941.82999899,0.0,1.0
2013-09-27,30.24,30.46,29.65,30.34,1306400,28.2211514035253,28.4264640129425,27.6705403146337,28.3144753168967,1399855.5705656,0.0,1.0
2013-09-30,30.52,30.58,29.82,29.82,1354400,28.4824583609653,28.5384527089882,27.8291909673652,27.8291909673652,1451289.33310934,0.0,1.0
2013-10-01,30.97,31.35,30.35,30.41,1842700,28.9024159711368,29.2570468419483,28.3238077082339,28.3798020562567,1974520.71331999,0.0,1.0
2013-10-02,30.88,30.885,30.32,30.4,1220600,28.8184244491025,28.8230906447711,28.2958105342224,28.3704696649196,1307917.72001865,0.0,1.0
2013-10-03,30.53,31.09,30.37,30.76,1851300,28.4917907523025,29.0144046671826,28.3424724909082,28.7064357530568,1983735.92910907,0.0,1.0
2013-10-04,30.87,31.0,30.47,30.47,1028800,28.8090920577654,28.9304131451483,28.4357964042796,28.4357964042796,1102396.9771876,0.0,1.0
2013-10-07,30.54,30.79,30.255,30.56,1338200,28.5011231436396,28.7344329270682,28.235149990531,28.5197879263139,1433930.43825083,0.0,1.0
2013-10-08,30.06,30.88,29.93,30.6,1274800,28.0531683594567,28.8184244491025,27.9318472720738,28.5571174916625,1365995.0102243,0.0,1.0
2013-10-09,30.04,30.3,29.6,30.19,884800,28.0345035767824,28.2771457515481,27.623878357948,28.1744894468396,948095.689556369,0.0,1.0
2013-10-10,30.68,30.96,30.3,30.41,1090300,28.6317766223596,28.8930835797997,28.2771457515481,28.3798020562567,1168296.48544678,0.0,1.0
2013-10-11,30.92,31.17,30.58,30.58,934700,28.8557540144511,29.0890637978797,28.5384527089882,28.5384527089882,1001565.37186747,0.0,1.0
2013-10-14,30.82,31.25,29.49,29.5,3085200,28.7624301010797,29.1637229285769,27.5212220532394,27.5305544445766,3305905.08749922,0.0,1.0
2013-10-15,32.03,32.65,30.62,30.77,2955300,29.8916494528742,30.4702577157771,28.5757822743368,28.7157681443939,3166712.46761521,0.0,1.0
2013-10-16,31.42,32.2,31.09,31.97,2063200,29.3223735813083,30.0503001056056,29.0144046671826,29.8356551048513,2210794.56000532,0.0,1.0
2013-10-17,31.4,31.97,31.24,31.26,1510800,29.303708798634,29.8356551048513,29.1543905372397,29.173055319914,1618877.67606438,0.0,1.0
2013-10-18,31.52,31.65,31.1,31.55,996600,29.4156974946798,29.5370185820627,29.0237370585197,29.4436946686912,1067893.49481451,0.0,1.0
2013-10-21,32.04,32.375,31.66,31.72,1723200,29.9009818442113,30.2136169540056,29.5463509733998,29.6023453214227,1846472.07532045,0.0,1.0
2013-10-22,32.79,33.05,32.065,32.36,2155500,30.6009111944971,30.8435533692629,29.9243128225542,30.1996183669999,2309697.39923006,0.0,1.0
2013-10-23,33.42,33.87,30.8,31.4,4162300,31.1888518487373,31.6088094589088,28.7437653184054,29.303708798634,4460057.28824646,0.0,1.0
2013-10-24,33.57,34.13,33.415,33.54,2273200,31.3288377187944,31.8514516336745,31.1841856530687,31.300840544783,2435817.2711342,0.0,1.0
2013-10-25,33.75,33.97,33.06,33.63,1008300,31.496820762863,31.7021333722802,30.8528857606001,31.3848320668173,1080430.47443455,0.0,1.0
2013-10-28,33.26,33.93,33.145,33.59,1273400,31.0395335873429,31.6648038069316,30.9322110869658,31.3475025014687,1364494.85881678,0.0,1.0
2013-10-29,33.49,33.85,33.18,33.4,1278600,31.2541785880973,31.5901446762345,30.9648744566458,31.170187066063,1370066.84975901,0.0,1.0
2013-10-30,33.27,33.62,32.87,33.48,1129500,31.0488659786801,31.3754996754801,30.6755703251943,31.2448461967601,1210300.7248575,0.0,1.0
2013-10-31,33.1,33.67,33.1,33.29,1504800,30.8902153259486,31.4221616321659,30.8902153259486,31.0675307613544,1612448.45574641,0.0,1.0
2013-11-01,33.36,33.67,33.11,33.16,1212200,31.1328575007144,31.4221616321659,30.8995477172858,30.9462096739715,1298916.8115735,0.0,1.0
2013-11-04,33.72,34.0,33.49,33.63,1323900,31.4688235888516,31.7301305462916,31.2541785880973,31.3848320668173,1418607.46315967,0.0,1.0
2013-11-05,33.71,33.855,33.17,33.56,1410400,31.4594911975145,31.594810871903,30.9555420653086,31.3195053274573,1511295.38941038,0.0,1.0
2013-11-06,33.93,34.06,33.7,33.95,993100,31.6648038069316,31.7861248943145,31.4501588061773,31.6834685896059,1064143.1162957,0.0,1.0
2013-11-07,33.13,34.3,33.04,34.01,1413300,30.9182124999601,32.010102286406,30.8342209779258,31.7394629376288,1514402.8458974,0.0,1.0
2013-11-08,33.82,33.83,32.92,33.09,996200,31.562147502223,31.5714798935602,30.72223228188,30.8808829346115,1067464.88012665,0.0,1.0
2013-11-11,33.81,33.92,33.53,33.72,602300,31.5528151108859,31.6554714155945,31.2915081534459,31.4688235888516,645386.566252036,0.0,1.0
2013-11-12,33.1,33.7,32.96,33.57,1030400,30.8902153259486,31.4501588061773,30.7595618472286,31.3288377187944,1104111.43593906,0.0,1.0
2013-11-13,33.22,33.24,32.37,32.74,1138000,31.0022040219944,31.0208688046687,30.2089507583371,30.5542492378114,1219408.78697462,0.0,1.0
2013-11-14,33.53,33.68,33.05,33.32,684600,31.2915081534459,31.431494023503,30.8435533692629,31.0955279353658,733574.038280164,0.0,1.0
2013-11-15,33.75,33.9748,33.52,33.69,834700,31.496820762863,31.706612920122,31.2821757621087,31.4408264148402,894411.699901336,0.0,1.0
2013-11-18,33.94,34.33,33.57,33.78,1435800,31.6741361982688,32.0380994604174,31.3288377187944,31.5248179368745,1538512.42208978,0.0,1.0
2013-11-19,34.17,34.385,33.81,33.88,1727500,31.8887811990231,32.0894276127717,31.5528151108859,31.6181418502459,1851079.683215,0.0,1.0
2013-11-20,33.57,34.49,33.35,34.25,1603300,31.3288377187944,32.1874177218117,31.1235251093772,31.9634403297203,1717994.82263306,0.0,1.0
2013-11-21,33.7,33.8782,33.28,33.58,1035500,31.4501588061773,31.6164620198052,31.0581983700172,31.3381701101316,1109576.27320934,0.0,1.0
2013-11-22,33.93,33.96,33.27,33.68,705900,31.6648038069316,31.6928009809431,31.0488659786801,31.431494023503,756397.770408953,0.0,1.0
2013-11-25,33.55,33.9,33.3873,33.85,627100,31.3101729361201,31.6368066329202,31.1583349290648,31.5901446762345,671960.676899638,0.0,1.0
2013-11-26,32.94,33.49,32.8,33.38,1093700,30.7408970645543,31.2541785880973,30.6102435858343,31.1515222833887,1171939.71029363,0.0,1.0
2013-11-27,33.14,33.45,32.9,33.18,809100,30.9275448912972,31.2168490227487,30.7035674992057,30.9648744566458,866980.359878005,0.0,1.0
2013-11-29,33.22,33.565,33.08,33.39,461300,31.0022040219944,31.3241715231259,30.8715505432743,31.1608546747258,494299.888779784,0.0,1.0
2013-12-02,32.83,33.42,32.78,33.31,772000,30.6382407598457,31.1888518487373,30.59157880316,31.0861955440287,827226.347578569,0.0,1.0
2013-12-03,32.39,33.0,31.94,32.61,1753700,30.2276155410114,30.7968914125772,29.8076579308399,30.4329281504285,1879153.94527012,0.0,1.0
2013-12-04,32.44,32.84,32.18,32.32,1215400,30.2742774976971,30.6475731511829,30.0316353229313,30.1622888016514,1302345.72907641,0.0,1.0
2013-12-05,32.95,33.22,32.3,32.41,844000,30.7502294558915,31.0022040219944,30.1436240189771,30.2462803236856,904376.991394185,0.0,1.0
2013-12-06,32.77,33.46,32.64,33.37,743300,30.5822464118229,31.2261814140858,30.46092532444,31.1421898920515,796473.243724286,0.0,1.0
2013-12-09,33.82,33.88,33.1,33.24,1228100,31.562147502223,31.6181418502459,30.8902153259486,31.0208688046687,1315954.24541612,0.0,1.0
2013-12-10,33.13,34.13,33.11,33.83,1047900,30.9182124999601,31.8514516336745,30.8995477172858,31.5714798935602,1122863.32853314,0.0,1.0
2013-12-11,31.93,33.19,31.835,33.1,1096700,29.7983255395027,30.9742068479829,29.7096678217998,30.8902153259486,1175154.32045261,0.0,1.0
2013-12-12,32.23,32.34,31.82,31.89,701100,30.078297279617,30.1809535843256,29.6956692347941,29.7609959741541,751254.394154579,0.0,1.0
2013-12-13,32.77,32.79,32.16,32.22,893100,30.5822464118229,30.6009111944971,30.012970540257,30.0689648882799,956989.444329558,0.0,1.0
2013-12-16,33.09,33.227,32.785,33.11,677000,30.8808829346115,31.0087366959304,30.5962449988286,30.8995477172858,725430.359210739,0.0,1.0
2013-12-17,32.79,33.1,32.67,33.04,818400,30.6009111944971,30.8902153259486,30.4889224984514,30.8342209779258,876945.651370857,0.0,1.0
2013-12-18,32.92,33.14,32.32,32.61,868800,30.8902153259486,31.0966505438013,30.3272101863505,30.5993293371563,925888.528072981,0.18,1.0
2013-12-19,33.78,34.2,32.77,32.9,1411600,31.6971893593726,32.0912929570912,30.7494640410491,30.871448487962,1504355.71619224,0.0,1.0
2013-12-20,33.1,33.9299,33.04,33.77,1373900,31.0591168678281,31.8378468100822,31.0028163538682,31.6878059403793,1464178.46307489,0.0,1.0
2013-12-23,34.07,34.17,33.35,33.46,775100,31.9693085101783,32.0631427001113,31.2937023426606,31.3969199515869,826031.53557708,0.0,1.0
2013-12-24,34.66,34.8,34.01,34.08,395200,32.5229302307831,32.6542980966893,31.9130079962185,31.9786919291716,421168.446471503,0.0,1.0
2013-12-26,35.03,35.21,34.51,34.68,674900,32.8701167335353,33.0390182754147,32.3821789458836,32.5416970687697,719247.43047474,0.0,1.0
2013-12-27,35.64,35.82,35.03,35.03,784700,33.4425052921266,33.6114068340061,32.8701167335353,32.8701167335353,836262.348041976,0.0,1.0
2013-12-30,35.47,35.89,35.27,35.72,769200,33.2829871692405,33.6770907669592,33.0953187893745,33.5175726440731,819743.848749697,0.0,1.0
2013-12-31,35.63,35.84,35.35,35.46,588300,33.4331218731333,33.6301736719927,33.1703861413209,33.2736037502472,626956.976364336,0.0,1.0
2014-01-02,35.26,35.54,35.0,35.47,730200,33.0859353703812,33.3486711021936,32.8419664765553,33.2829871692405,778181.173111061,0.0,1.0
2014-01-03,35.47,35.53,35.18,35.37,701500,33.2829871692405,33.3392876832003,33.0108680184348,33.1891529793075,747595.306679554,0.0,1.0
2014-01-06,35.21,35.57,34.8,35.57,1032200,33.0390182754147,33.3768213591735,32.6542980966893,33.3768213591735,1100025.48190254,0.0,1.0
2014-01-07,35.16,35.56,35.065,35.21,675200,32.9921011804482,33.3674379401802,32.9029587000118,33.0390182754147,719567.143364268,0.0,1.0
2014-01-08,35.51,35.54,35.0,35.15,869100,33.3205208452137,33.3486711021936,32.8419664765553,32.9827177614549,926208.240962509,0.0,1.0
2014-01-09,35.49,35.65,34.94,35.5,862200,33.3017540072271,33.4518887111199,32.7856659625955,33.3111374262204,918854.844503366,0.0,1.0
2014-01-10,35.27,35.3,34.21,34.75,1760600,33.0953187893745,33.1234690463544,32.1006763760845,32.6073810017228,1876288.37767644,0.0,1.0
2014-01-13,35.0,35.62,34.82,35.17,1108300,32.8419664765553,33.42373845414,32.6730649346759,33.0014845994415,1181125.98487947,0.0,1.0
2014-01-14,35.35,35.525,35.09,35.09,683300,33.1703861413209,33.3345959737037,32.9264172474951,32.9264172474951,728199.391381524,0.0,1.0
2014-01-15,36.15,36.27,35.37,35.5,1088600,33.921059660785,34.0336606887046,33.1891529793075,33.3111374262204,1160131.5051338,0.0,1.0
2014-01-16,36.18,36.7,36.11,36.28,687300,33.9492099177649,34.4371477054166,33.8835259848118,34.0430441076979,732462.229908564,0.0,1.0
2014-01-17,36.3,36.55,36.02,36.07,772300,34.0618109456845,34.2963964205171,33.7990752138721,33.8459923088386,823047.548608153,0.0,1.0
2014-01-21,34.18,35.8,34.12,35.79,3334400,32.0725261191046,33.5926399960195,32.0162256051448,33.5832565770262,3553502.19614013,0.0,1.0
2014-01-22,32.01,34.91,31.71,34.37,4324600,30.0363241975582,32.7575157056156,29.7548216277591,32.2508110799774,4608767.87350876,0.0,1.0
2014-01-23,33.02,33.12,31.66,32.4,3299600,30.9840495158817,31.0778837058147,29.7079045327926,30.4022775382969,3516415.50095488,0.0,1.0
2014-01-24,31.93,32.69,31.88,32.61,2368200,29.9612568456118,30.6743966891027,29.9143397506453,30.5993293371563,2523813.54993374,0.0,1.0
2014-01-27,31.91,32.3,31.32,32.11,1642000,29.9424900076252,30.3084433483639,29.3888682870204,30.1301583874912,1749895.21534972,0.0,1.0
2014-01-28,32.31,32.34,31.86,32.12,1583700,30.3178267673572,30.3459770243371,29.8955729126587,30.1395418064845,1687764.34381812,0.0,1.0
2014-01-29,31.91,32.69,31.64,31.83,1208700,29.9424900076252,30.6743966891027,29.689137694806,29.8674226556788,1288123.23190816,0.0,1.0
2014-01-30,32.01,32.27,31.62,31.94,1268800,30.0363241975582,30.280293091384,29.6703708568194,29.9706402646051,1352172.38077693,0.0,1.0
2014-01-31,31.44,31.85,31.39,31.43,1037900,29.50146931494,29.8861894936654,29.4545522199735,29.4920858959467,1106100.02680358,0.0,1.0
2014-02-03,29.86,31.49,29.74,31.38,1999400,28.0188891139984,29.5483864099065,27.9062880860787,29.4451688009802,2130779.83774069,0.0,1.0
2014-02-04,30.37,30.65,29.75,29.99,1508400,28.4974434826567,28.7601792144692,27.915671505072,28.1408735609113,1607516.4085466,0.0,1.0
2014-02-05,30.33,30.61,29.82,30.21,1115900,28.4599098066835,28.722645538496,27.9813554380252,28.3473087787639,1189225.37808085,0.0,1.0
2014-02-06,30.79,30.94,30.36,30.46,903800,28.8915470803754,29.0322983652749,28.4880600636634,28.5818942535965,963188.365184576,0.0,1.0
2014-02-07,31.17,31.3,30.68,31.1,877400,29.2481170021209,29.3701014490338,28.7883294714491,29.1824330691678,935053.630906114,0.0,1.0
2014-02-10,31.25,31.35,31.0,31.15,855100,29.3231843540673,29.4170185440003,29.0885988792347,29.2293501641343,911288.306117869,0.0,1.0
2014-02-11,31.85,31.945,31.29,31.29,776300,29.8861894936654,29.9753319741017,29.3607180300405,29.3607180300405,827310.387135191,0.0,1.0
2014-02-12,31.73,32.15,31.61,31.91,901800,29.7735884657457,30.1676920634644,29.6609874378261,29.9424900076252,961056.945921058,0.0,1.0
2014-02-13,31.34,31.915,30.94,31.47,1742200,29.407635125007,29.9471817171218,29.0322983652749,29.5296195719199,1856679.32045206,0.0,1.0
2014-02-14,32.03,32.11,31.31,31.34,1083200,30.0550910355448,30.1301583874912,29.3794848680271,29.407635125007,1154376.6731223,0.0,1.0
2014-02-18,31.39,32.06,31.02,32.06,1447600,29.4545522199735,30.0832412925247,29.1073657172213,30.0832412925247,1542721.2629356,0.0,1.0
2014-02-19,31.23,31.82,31.01,31.26,986200,29.3044175160807,29.8580392366855,29.097982298228,29.3325677730606,1051002.83884159,0.0,1.0
2014-02-20,31.49,31.599,31.13,31.21,1028800,29.5483864099065,29.6506656769335,29.2105833261477,29.2856506780941,1096402.06915456,0.0,1.0
2014-02-21,31.6,31.88,31.23,31.64,1061400,29.6516040188328,29.9143397506453,29.3044175160807,29.689137694806,1131144.20314993,0.0,1.0
2014-02-24,31.45,31.82,31.2,31.51,861500,29.5108527339333,29.8580392366855,29.2762672591008,29.5671532478931,918108.847761134,0.0,1.0
2014-02-25,31.04,31.57,30.66,31.33,1864400,29.1261325552079,29.6234537618529,28.7695626334625,29.3982517060137,1986909.03745312,0.0,1.0
2014-02-26,31.36,31.62,30.81,31.09,979300,29.4264019629936,29.6703708568194,28.910313918362,29.1730496501745,1043649.44238245,0.0,1.0
2014-02-27,31.92,31.95,31.18,31.36,811100,29.9518734266185,29.9800236835984,29.2575004211142,29.4264019629936,864397.082320435,0.0,1.0
2014-02-28,31.78,31.9801,31.63,31.9,896700,29.8205055607123,30.0082677747682,29.6797542758127,29.9331065886319,955621.82679908,0.0,1.0
2014-03-03,31.33,31.74,31.13,31.42,703100,29.3982517060137,29.782971884739,29.2105833261477,29.4827024769534,749300.442090369,0.0,1.0
2014-03-04,32.59,32.68,31.68,31.7,1213200,30.5805624991697,30.6650132701094,29.7266713707792,29.7454382087658,1292918.92525108,0.0,1.0
2014-03-05,33.86,33.93,32.49,32.53,1722000,31.772256711319,31.8379406442721,30.4867283092367,30.5242619852099,1835151.98589051,0.0,1.0
2014-03-06,34.31,34.9,34.03,34.03,1399300,32.1945105660175,32.7481322866223,31.9317748342051,31.9317748342051,1491247.4877216,0.0,1.0
2014-03-07,33.97,34.35,33.31,34.28,1214800,31.8754743202453,32.2320442419907,31.2561686666874,32.1663603090376,1294624.0606619,0.0,1.0
2014-03-10,33.37,33.52,32.72,33.45,906200,31.4813707225266,31.6228812292206,30.8681585268526,31.5568429927634,960564.718306936,0.18,1.0
2014-03-11,33.45,34.28,33.34,33.58,1149500,31.5568429927634,32.3398677964703,31.4530686211878,31.6794854318982,1218460.76329047,0.0,1.0
2014-03-12,33.86,34.0,33.32,33.32,1084200,31.943638377727,32.0757148506415,31.4342005536286,31.4342005536286,1149243.28800307,0.0,1.0
2014-03-13,33.21,34.325,32.97,34.0,912000,31.330426182053,32.3823209484785,31.1040093713426,32.0757148506415,966712.671701529,0.0,1.0
2014-03-14,34.26,34.44,33.13,33.19,1424200,32.3209997289111,32.4908123369439,31.2549539118162,31.3115581144938,1509640.55596197,0.0,1.0
2014-03-17,35.1,35.4,34.5,34.5,1524400,33.1134585663975,33.3964795797855,32.5474165396215,32.5474165396215,1615851.75081339,0.0,1.0
2014-03-18,36.08,36.16,35.0,35.0,1485200,34.0379938767983,34.1134661470351,33.0191182286015,33.0191182286015,1574300.06580166,0.0,1.0
2014-03-19,36.04,36.47,35.72,35.96,1239400,34.0002577416799,34.4059211942028,33.6983686607327,33.9247854714431,1313754.04090666,0.0,1.0
2014-03-20,36.2,36.39,35.76,35.78,1098100,34.1512022821535,34.330448923966,33.7361047958511,33.7549728634103,1163977.1763108,0.0,1.0
2014-03-21,37.29,37.475,36.4,36.64,1460300,35.17951196413,35.3540415890526,34.3398829577456,34.566299768456,1547906.26588349,0.0,1.0
2014-03-24,37.28,37.59,36.96,37.38,1034100,35.1700779303504,35.462532977518,34.8681888494032,35.2644182681464,1096137.69057736,0.0,1.0
2014-03-25,37.71,38.05,37.47,37.53,1185600,35.5757413828732,35.8964985313796,35.3493245721628,35.4059287748404,1256726.47321199,0.0,1.0
2014-03-26,37.28,38.3,37.12,38.01,1419200,35.1700779303504,36.1323493758696,35.0191333898768,35.8587623962612,1504340.59613905,0.0,1.0
2014-03-27,37.4,37.69,37.14,37.21,899000,35.2832863357056,35.556873315314,35.038001457436,35.1040396938932,952932.776161924,0.0,1.0
2014-03-28,37.49,37.92,37.25,37.55,998600,35.368192639722,35.7738560922448,35.1417758290116,35.4247968423996,1058507.97583459,0.0,1.0
2014-03-31,37.68,37.87,37.42,37.75,1287500,35.5474392815344,35.7266859233468,35.3021544032648,35.6134775179916,1364739.6544032,0.0,1.0
2014-04-01,37.92,37.96,37.56,37.78,959500,35.7738560922448,35.8115922273632,35.4342308761792,35.6417796193304,1017062.29001932,0.0,1.0
2014-04-02,37.9,38.29,37.75,37.87,1699200,35.7549880246856,36.12291534209,35.6134775179916,35.7266859233468,1801138.34622285,0.0,1.0
2014-04-03,37.98,38.42,37.77,38.09,1718500,35.8304602949224,36.2455577812248,35.6323455855508,35.934234666498,1821596.19113934,0.0,1.0
2014-04-04,38.78,38.87,38.21,38.57,3002800,36.5851829972905,36.6700893013069,36.0474430718532,36.3870682879189,3182943.87125586,0.0,1.0
2014-04-07,37.97,39.06,37.84,38.62,2303600,35.8210262611428,36.8493359431193,35.698383822008,36.4342384568168,2441797.48961803,0.0,1.0
2014-04-08,38.02,38.83,37.78,37.9,1605300,35.8681964300408,36.6323531661885,35.6417796193304,35.7549880246856,1701605.10074832,0.0,1.0
2014-04-09,39.4,39.94,38.18,38.19,2901500,37.1700930916257,37.6795309157241,36.0191409705144,36.028575004294,3075566.6852434,0.0,1.0
2014-04-10,38.96,39.55,38.665,39.28,2105500,36.7549956053233,37.3116035983197,36.476691608825,37.0568846862705,2231813.08143374,0.0,1.0
2014-04-11,39.12,39.405,38.51,38.64,2196400,36.9059401457969,37.1748101085155,36.3304640852412,36.4531065243761,2328166.35101451,0.0,1.0
2014-04-14,40.61,40.94,39.41,39.57,4023300,38.3116111789573,38.6229342936841,37.1795271254053,37.3304716658789,4264665.67111487,0.0,1.0
2014-04-15,40.66,40.71,39.91,40.39,2879800,38.3587813478553,38.4059515167533,37.6512288143853,38.1040624358061,3052564.85961191,0.0,1.0
2014-04-16,41.01,41.42,40.7,40.75,2128400,38.6889725301413,39.075767915105,38.3965174829737,38.4436876518717,2256086.89742274,0.0,1.0
2014-04-17,41.24,41.47,40.55,40.93,1807300,38.9059553070722,39.122938084003,38.2550069762797,38.6135002599045,1915723.47759449,0.0,1.0
2014-04-21,40.67,41.31,40.46,41.29,2430800,38.3682153816349,38.9719935435294,38.1701006722633,38.9531254759702,2576628.46751324,0.0,1.0
2014-04-22,39.83,40.7,39.57,40.43,4824000,37.5757565441485,38.3965174829737,37.3304716658789,38.1417985709245,5113401.23715809,0.0,1.0
2014-04-23,40.62,40.835,39.84,39.93,2901100,38.3210452127369,38.5238769389983,37.5851905779281,37.6700968819445,3075142.68845757,0.0,1.0
2014-04-24,40.6,40.91,40.45,40.7,1534500,38.3021771451777,38.5946321923453,38.1606666384837,38.3965174829737,1626557.6696557,0.0,1.0
2014-04-25,40.48,40.82,40.08,40.45,1193900,38.1889687398225,38.5097258883289,37.8116073886385,38.1606666384837,1265524.40651804,0.0,1.0
2014-04-28,40.48,40.62,39.87,40.46,1346400,38.1889687398225,38.3210452127369,37.6134926792669,38.1701006722633,1427173.18111726,0.0,1.0
2014-04-29,41.17,41.39,40.32,40.64,1432600,38.839917070615,39.0474658137662,38.0380241993489,38.3399132802961,1518544.48846448,0.0,1.0
2014-04-30,41.2,41.28,40.73,41.04,1191800,38.8682191719538,38.9436914421906,38.4248195843125,38.7172746314802,1263298.42339241,0.0,1.0
2014-05-01,40.89,41.38,40.75,40.98,889800,38.5757641247861,39.0380317799866,38.4436876518717,38.6606704288025,943180.850087743,0.0,1.0
2014-05-02,41.5,41.65,40.92,40.95,918200,39.1512401853418,39.2927506920358,38.6040662261249,38.6323683274638,973284.621881955,0.0,1.0
2014-05-05,40.91,41.34,40.79,41.28,975200,38.5946321923453,39.0002956448682,38.4814237869901,38.9436914421906,1033704.1638633,0.0,1.0
2014-05-06,41.04,41.44,40.67,40.93,1093500,38.7172746314802,39.0946359826642,38.3682153816349,38.6135002599045,1159101.21327371,0.0,1.0
2014-05-07,41.29,41.45,40.755,41.07,1155900,38.9531254759702,39.1040700164438,38.4484046687615,38.745576732819,1225244.71186381,0.0,1.0
2014-05-08,42.05,42.66,41.47,41.48,2518900,39.6701120432198,40.2455881037754,39.122938084003,39.1323721177826,2670013.75959318,0.0,1.0
2014-05-09,41.61,41.83,41.1,41.83,1205400,39.2550145569174,39.4625633000686,38.7738788341578,39.4625633000686,1277714.31411077,0.0,1.0
2014-05-12,42.35,42.45,41.69,41.9,1448100,39.9531330566078,40.0474733944038,39.3304868271542,39.5286015365258,1534974.36391555,0.0,1.0
2014-05-13,41.98,42.44,41.95,42.35,817100,39.6040738067626,40.0380393606242,39.5757717054238,39.9531330566078,866119.434262411,0.0,1.0
2014-05-14,41.86,42.11,41.75,41.85,602100,39.4908654014074,39.7267162458974,39.3870910298318,39.4814313676278,638221.161876634,0.0,1.0
2014-05-15,40.48,41.6,40.2,41.6,2809700,38.1889687398225,39.2455805231378,37.9248157939937,39.2455805231378,2978259.4228945,0.0,1.0
2014-05-16,41.01,41.02,39.87,40.42,1362200,38.6889725301413,38.698406563921,37.6134926792669,38.1323645371449,1443921.0541577,0.0,1.0
2014-05-19,41.48,41.53,40.75,40.81,907400,39.1323721177826,39.1795422866806,38.4436876518717,38.5002918545493,961836.708664437,0.0,1.0
2014-05-20,40.64,41.4,40.5,41.3,1016200,38.3399132802961,39.0568998475458,38.2078368073817,38.9625595097498,1077163.83441129,0.0,1.0
2014-05-21,40.77,41.355,40.41,40.89,858900,38.4625557194309,39.0144466955376,38.1229305033653,38.5757641247861,910427.098382066,0.0,1.0
2014-05-22,40.54,41.1,40.53,40.77,878300,38.2455729425001,38.7738788341578,38.2361389087205,38.4625557194309,930990.942495015,0.0,1.0
2014-05-23,40.99,41.15,40.54,40.62,914500,38.6701044625822,38.8210490030558,38.2455729425001,38.3210452127369,969362.65161299,0.0,1.0
2014-05-27,41.24,41.62,40.92,41.2,952300,38.9059553070722,39.264448590697,38.6040662261249,38.8682191719538,1009430.3478743,0.0,1.0
2014-05-28,40.9,41.25,40.7,41.22,642900,38.5851981585657,38.9153893408518,38.3965174829737,38.887087239513,681468.834031703,0.0,1.0
2014-05-29,41.34,41.35,40.3,41.05,979500,39.0002956448682,39.0097296786478,38.0191561317897,38.7267086652597,1038262.12931102,0.0,1.0
2014-05-30,41.07,41.26,40.72,41.08,809100,38.745576732819,38.9248233746314,38.4153855505329,38.7550107665986,857639.49854573,0.0,1.0
2014-06-02,40.69,41.32,40.47,41.18,883600,38.3870834491941,38.981427577309,38.1795347060429,38.8493511043946,936608.899907315,0.0,1.0
2014-06-03,39.7,40.24,39.13,40.21,1610800,37.6229267130465,38.1346743308058,37.0827486720783,38.106243907597,1699728.47906658,0.18,1.0
2014-06-04,40.1,40.53,39.47,39.61,1262400,38.0019990224979,38.4095017551581,37.404960135112,37.53763544342,1332094.13457515,0.0,1.0
2014-06-05,40.59,40.86,40.11,40.3,687600,38.4663626015758,38.7222364104554,38.0114758302341,38.1915351772235,725560.778623156,0.0,1.0
2014-06-06,41.3,41.465,40.44,40.79,684000,39.1392159508519,39.2955832785006,38.3242104855315,38.6558987563014,721762.031091099,0.0,1.0
2014-06-09,41.12,41.49,41.06,41.36,598200,38.9686334115988,39.3192752978413,38.9117725651811,39.1960767972696,631225.214910373,0.0,1.0
2014-06-10,41.12,41.2425,40.87,41.11,404600,38.9686334115988,39.0847243063683,38.7317132181917,38.9591566038625,426937.014297454,0.0,1.0
2014-06-11,40.79,40.97,40.24,40.93,686300,38.6558987563014,38.8264812955545,38.1346743308058,38.7885740646094,724189.008681026,0.0,1.0
2014-06-12,40.42,40.758,40.27,40.61,635800,38.3052568700589,38.6255729715453,38.1631047540147,38.4853162170483,670901.022467428,0.0,1.0
2014-06-13,41.58,41.81,40.36,40.46,924600,39.4045665674678,39.6225331454024,38.2483960236412,38.3431641010041,975644.991150337,0.0,1.0
2014-06-16,40.9,41.7299,40.66,41.59,644900,38.7601436414006,39.5466239154347,38.5327002557297,39.4140433752041,680503.412062352,0.0,1.0
2014-06-17,41.86,41.94,40.68,40.77,671000,39.6699171840838,39.7457316459741,38.5516538712023,38.6369451408289,708044.331669777,0.0,1.0
2014-06-18,42.51,42.54,41.6,41.96,991000,40.2859096869422,40.3143401101511,39.4235201829404,39.7646852614466,1045710.77896386,0.0,1.0
2014-06-19,42.45,42.61,42.12,42.54,584900,40.2290488405245,40.3806777643051,39.9163141852272,40.3143401101511,617190.953194714,0.0,1.0
2014-06-20,42.49,42.59,42.01,42.37,1100600,40.2669560714697,40.3617241488325,39.8120693001281,40.1532343786343,1161361.53716208,0.0,1.0
2014-06-23,42.3,43.3,42.22,42.66,1428000,40.0868967244803,41.0345774981087,40.01108226259,40.4280618029865,1506836.52104984,0.0,1.0
2014-06-24,41.84,42.69,41.54,41.98,1310600,39.6509635686112,40.4564922261953,39.3666593365227,39.7836388769192,1382955.14319882,0.0,1.0
2014-06-25,42.94,43.03,41.63,41.7,1026100,40.6934124196024,40.778703689229,39.4519506061493,39.5182882603033,1082748.56740143,0.0,1.0
2014-06-26,44.28,44.87,43.35,43.46,2544600,41.9633046562645,42.5224363127052,41.0819615367901,41.1862064218892,2685081.38057662,0.0,1.0
2014-06-27,44.58,44.62,43.66,44.0,1122000,42.247608888353,42.2855161192981,41.3757425766149,41.6979540396485,1183942.98082487,0.0,1.0
2014-06-30,45.1,45.26,44.03,44.6,1333000,42.7404028906397,42.8920318144203,41.7263844628574,42.2665625038255,1406591.79450941,0.0,1.0
2014-07-01,45.33,46.02,45.33,45.55,1018800,42.9583694685743,43.6122692023778,42.9583694685743,43.1668592387725,1075045.55157253,0.0,1.0
2014-07-02,45.62,46.04,45.422,45.63,903500,43.2331968929265,43.6312228178504,43.0455560997481,43.2426737006628,953380.109781882,0.0,1.0
2014-07-03,41.97,41.99,41.17,41.6,578300,39.7741620691829,39.7931156846555,39.0160174502802,39.4235201829404,610226.582719273,0.0,1.0
2014-07-07,46.14,46.29,45.6,46.04,1041700,43.7259908952132,43.8681430112575,43.2142432774539,43.6312228178504,1099209.80670702,0.0,1.0
2014-07-08,45.8,46.259,45.65,46.02,1172500,43.4037794321796,43.838764907275,43.2616273161353,43.6122692023778,1237230.96703847,0.0,1.0
2014-07-09,45.9,46.24,45.67,46.03,1062900,43.4985475095424,43.8207589725761,43.2805809316079,43.6217460101141,1121580.20884025,0.0,1.0
2014-07-10,45.48,45.99,45.15,45.54,1310500,43.1005215846185,43.583838779169,42.7877869293212,43.1573824310362,1382849.62243404,0.0,1.0
2014-07-11,45.63,45.7695,45.08,45.53,873900,43.2426737006628,43.3748751685839,42.7214492751672,43.1479056232999,922145.963407179,0.0,1.0
2014-07-14,45.74,46.08,45.259,45.94,1518200,43.3469185857619,43.6691300487955,42.8910841336466,43.5364547404876,1602016.25088086,0.0,1.0
2014-07-15,45.33,46.03,45.02,45.89,1009400,42.9583694685743,43.6217460101141,42.6645884287495,43.4890707018061,1065126.59968327,0.0,1.0
2014-07-16,45.77,45.79,45.42,45.76,963100,43.3753490089707,43.3943026244433,43.0436607382008,43.3658722012345,1016270.48559041,0.0,1.0
2014-07-17,45.07,45.78,44.9082,45.38,706500,42.7119724674309,43.384825816707,42.5586377182578,43.0057535072557,745504.203166464,0.0,1.0
2014-07-18,45.7,45.77,45.07,45.21,917200,43.3090113548168,43.3753490089707,42.7119724674309,42.8446477757389,967836.454556659,0.0,1.0
2014-07-21,45.44,45.66,44.96,45.61,888200,43.0626143536734,43.2711041238716,42.6077275823318,43.2237200851902,937235.432770634,0.0,1.0
2014-07-22,43.84,45.46,43.69,45.34,1736900,41.546325115868,43.0815679691459,41.4041729998237,42.9678462763105,1832790.1634534,0.0,1.0
2014-07-23,41.88,43.85,41.71,43.75,3173300,39.6888707995564,41.5558019236043,39.5277650680395,41.4610338462414,3348490.42874471,0.0,1.0
2014-07-24,41.67,42.2999,41.27,42.14,1392400,39.4898578370944,40.0868019564029,39.1107855276431,39.9352678006997,1469271.12878837,0.0,1.0
2014-07-25,41.65,41.89,41.249,41.54,792300,39.4709042216218,39.6983476072926,39.0908842313969,39.3666593365227,836041.01934719,0.0,1.0
2014-07-28,40.95,41.76,40.81,41.51,1293200,38.807527680082,39.575149106721,38.674852371774,39.3382289133139,1364594.53012721,0.0,1.0
2014-07-29,40.19,41.41,40.0,41.0,2151000,38.0872902921244,39.243460835951,37.907230945135,38.8549117187634,2269751.6504049,0.0,1.0
2014-07-30,38.85,40.49,38.74,40.49,2266100,36.8173980554624,38.3715945242129,36.7131531703633,38.3715945242129,2391206.05066599,0.0,1.0
2014-07-31,37.65,38.99,37.625,38.53,2036100,35.6801811271083,36.9500733637704,35.6564891077676,36.5141402079013,2148508.29167337,0.0,1.0
2014-08-01,37.77,38.29,37.49,37.6,1996500,35.7939028199437,36.2866968222305,35.5285522033278,35.6327970884269,2106722.06882073,0.0,1.0
2014-08-04,38.8,38.9,37.67,38.06,1902500,36.770014016781,36.8647820941438,35.6991347425809,36.068730244296,2007532.54992809,0.0,1.0
2014-08-05,38.59,38.85,37.6,38.41,1712400,36.571001054319,36.8173980554624,35.6327970884269,36.4004185150659,1806937.57608245,0.0,1.0
2014-08-06,39.02,39.2,38.04,38.48,1651800,36.9785037869792,37.1490863262323,36.0497766288234,36.4667561692199,1742991.99262614,0.0,1.0
2014-08-07,38.7,39.23,38.46,39.02,1325400,36.6752459394181,37.1775167494412,36.4478025537473,36.9785037869792,1398572.21638617,0.0,1.0
2014-08-08,40.36,40.375,38.84,39.04,1942800,38.2483960236412,38.2626112352457,36.8079212477261,36.9974574024518,2050057.41813419,0.0,1.0
2014-08-11,40.33,40.78,40.27,40.5,981500,38.2199656004324,38.6464219485651,38.1631047540147,38.3810713319492,1035686.30630981,0.0,1.0
2014-08-12,40.28,40.87,39.97,40.31,1138200,38.172581561751,38.7317132181917,37.8788005219262,38.2010119849598,1201037.34471913,0.0,1.0
2014-08-13,40.9,41.0,40.2,40.36,816400,38.7601436414006,38.8549117187634,38.0967670998607,38.2483960236412,861471.523659024,0.0,1.0
2014-08-14,41.55,41.64,40.91,40.92,916800,39.376136144259,39.4614274138856,38.7696204491368,38.7790972568731,967414.371497543,0.0,1.0
2014-08-15,41.34,41.72,41.1,41.7,1050000,39.177123181797,39.5372418757758,38.9496797961262,39.5182882603033,1107968.03018371,0.0,1.0
2014-08-18,41.69,41.715,41.21,41.3,571900,39.6793939918201,39.7031883034007,39.2225432094724,39.3082027311626,600878.909716089,0.18,1.0
2014-08-19,41.68,41.99,41.52,41.73,448200,39.6698762671878,39.9649257307874,39.517592673072,39.717464890349,470910.871366937,0.0,1.0
2014-08-20,41.68,41.9,41.47,41.6,554000,39.6698762671878,39.8792662090972,39.4700040499107,39.5937344701299,582071.893657482,0.0,1.0
2014-08-21,42.09,42.16,41.16,41.62,959100,40.0601029771098,40.1267270495355,39.1749545863112,39.6127699193944,1007698.83250341,0.0,1.0
2014-08-22,41.78,42.02,41.27,42.01,564200,39.7650535135103,39.9934789046841,39.2796495572659,39.9839611800518,592788.740797023,0.0,1.0
2014-08-25,42.1,42.11,41.72,42.0,375400,40.069620701742,40.0791384263743,39.7079471657168,39.9744434554196,394422.001586676,0.0,1.0
2014-08-26,43.06,43.27,42.125,42.22,723200,40.9833222664373,41.1831944837144,40.0934150133226,40.1838333973289,759845.475619298,0.0,1.0
2014-08-27,42.54,43.28,42.35,43.12,513000,40.4884005855607,41.1927122083467,40.3075638175481,41.0404286142308,538994.370841675,0.0,1.0
2014-08-28,42.03,42.27,41.95,42.15,578300,40.0029966293163,40.2314220204902,39.9268548322584,40.1172093249032,607603.205960509,0.0,1.0
2014-08-29,42.17,42.21,41.59,42.05,547300,40.1362447741677,40.1743156726967,39.5842167454977,40.0220320785808,575032.396026606,0.0,1.0
2014-09-02,41.74,42.33,41.43,42.15,609900,39.7269826149813,40.2885283682836,39.4319331513818,40.1172093249032,640804.418667324,0.0,1.0
2014-09-03,41.82,42.32,41.64,42.17,707700,39.8031244120392,40.2790106436514,39.6318053686589,40.1362447741677,743560.070652346,0.0,1.0
2014-09-04,42.38,42.94,41.85,41.92,703400,40.3361169914448,40.8691095708504,39.831677585936,39.8983016583617,739042.184113128,0.0,1.0
2014-09-05,42.09,42.31,41.55,42.31,809600,40.0601029771098,40.2694929190191,39.5461458469687,40.2694929190191,850623.474918947,0.0,1.0
2014-09-08,42.28,42.56,41.62,41.92,1000400,40.2409397451224,40.5074360348252,39.6127699193944,39.8983016583617,1051091.55670568,0.0,1.0
2014-09-09,41.61,42.15,41.51,42.1,809600,39.6032521947621,40.1172093249032,39.5080749484397,40.069620701742,850623.474918948,0.0,1.0
2014-09-10,41.97,41.99,41.17,41.6,724700,39.9458902815229,39.9649257307874,39.1844723109435,39.5937344701299,761421.482551582,0.0,1.0
2014-09-11,42.67,42.72,41.54,41.63,839600,40.6121310057799,40.6597196289411,39.5366281223364,39.6222876440266,882143.613564659,0.0,1.0
2014-09-12,41.74,42.57,41.51,42.54,1137700,39.7269826149813,40.5169537594574,39.5080749484397,40.4884005855607,1195348.72457422,0.0,1.0
2014-09-15,41.73,42.04,41.42,41.69,693600,39.717464890349,40.0125143539486,39.4224154267495,39.6793939918201,728745.605488862,0.0,1.0
2014-09-16,42.23,42.49,41.28,41.46,716500,40.1933511219612,40.4408119623995,39.2891672818981,39.4604863252785,752805.977988421,0.0,1.0
2014-09-17,42.56,43.068,42.16,42.62,838100,40.5074360348252,40.9909364461431,40.1267270495355,40.5645423826187,880567.606632374,0.0,1.0
2014-09-18,42.04,42.8,41.7,42.57,815000,40.0125143539486,40.735861425999,39.6889117164523,40.5169537594574,856297.099875175,0.0,1.0
2014-09-19,42.47,43.26,42.2763,42.34,1648300,40.421776513135,41.1736767590822,40.2374181870085,40.2980460929159,1731821.48432424,0.0,1.0
2014-09-22,41.54,42.11,40.94,42.11,991765,39.5366281223364,40.0791384263743,38.9655646444019,40.0791384263743,1042019.01013215,0.0,1.0
2014-09-23,41.41,42.13,41.2,41.58,816838,39.4128977021173,40.0981738756388,39.2130254848402,39.5746990208654,858228.233702869,0.0,1.0
2014-09-24,40.83,41.68,40.61,41.62,1142424,38.8608696734472,39.6698762671878,38.6514797315379,39.6127699193944,1200312.09573963,0.0,1.0
2014-09-25,38.86,40.64,38.35,40.52,2336929,36.9858779208954,38.6800329054346,36.500473964651,38.5658202098477,2455344.2028395,0.0,1.0
2014-09-26,39.01,39.27,38.58,38.8,1267875,37.128643790379,37.3761046308173,36.7193816311926,36.9287715731019,1332119.8595144,0.0,1.0
2014-09-29,38.22,38.79,38.09,38.38,1143217,36.3767435444318,36.9192538484697,36.2530131242127,36.5290271385477,1201145.27807117,0.0,1.0
2014-09-30,37.1,38.33,36.74,38.3,2121725,35.3107583856207,36.4814385153865,34.9681202988599,36.4528853414898,2229235.53893577,0.0,1.0
2014-10-01,35.97,36.99,35.65,36.9,2081965,34.2352555021772,35.206063414666,33.9306883139455,35.1204038929758,2187460.84851733,0.0,1.0
2014-10-02,35.09,36.02,34.49,35.88,1901283,33.3976957345399,34.2828441253384,32.8266322566053,34.149595980487,1997623.4588245,0.0,1.0
2014-10-03,34.74,35.61,34.705,35.12,1945417,33.0645753724114,33.8926174154165,33.0312633361985,33.4262489084366,2043993.7854575,0.0,1.0
2014-10-06,34.51,35.41,34.445,35.01,1395211,32.8456677058698,33.7022629227716,32.7838024957602,33.3215539374819,1465908.13866741,0.0,1.0
2014-10-07,33.2,34.31,33.18,33.51,2585191,31.598845779046,32.6553132132249,31.5798103297815,31.8938952426455,2716185.95818823,0.0,1.0
2014-10-08,33.78,33.83,32.09,33.19,1615420,32.1508738077161,32.1984624308773,30.542378344867,31.5893280544137,1697275.41236853,0.0,1.0
2014-10-09,32.89,33.685,32.76,33.63,1740795,31.3037963154464,32.0604554237097,31.1800658952273,32.0081079382324,1829003.32512541,0.0,1.0
2014-10-10,31.74,33.13,31.74,32.76,991126,30.2092579827385,31.5322217066203,30.2092579827385,31.1800658952273,1041347.631179,0.0,1.0
2014-10-13,31.45,32.92,31.4,31.94,1340823,29.9332439684035,31.3323494893432,29.8856553452423,30.3996124753834,1408764.22864532,0.0,1.0
2014-10-14,32.0,32.8,31.31,31.61,1421029,30.4567188231768,31.2181367937563,29.7999958235521,30.0855275625194,1493034.36998592,0.0,1.0
2014-10-15,32.13,32.32,30.65,31.39,1795511,30.580449243396,30.7612860114086,29.1718259978241,29.87613762061,1886491.85533003,0.0,1.0
2014-10-16,32.63,33.19,31.15,31.31,1040409,31.0563354750081,31.5893280544137,29.6477122294362,29.7999958235521,1093127.86427489,0.0,1.0
2014-10-17,32.99,34.01,32.8,33.01,1640639,31.3989735617689,32.3697814742576,31.2181367937563,31.4180090110334,1723772.29158541,0.0,1.0
2014-10-20,33.11,33.15,32.34,32.83,1352859,31.5131862573558,31.5512571558848,30.7803214606731,31.246689967653,1421410.10826998,0.0,1.0
2014-10-21,33.35,34.07,32.73,33.63,2108437,31.7416116485296,32.4268878220511,31.1515127213306,32.0081079382324,2215274.2188583,0.0,1.0
2014-10-22,32.28,33.3,32.26,33.28,2741417,30.7232151128796,31.6940230253684,30.7041796636152,31.6749875761039,2880328.13085706,0.0,1.0
2014-10-23,32.48,32.96,32.21,32.61,1334868,30.9135696055245,31.3704203878721,30.6565910404539,31.0373000257437,1402507.48112414,0.0,1.0
2014-10-24,33.02,33.07,32.33,32.48,867572,31.4275267356656,31.4751153588268,30.7708037360409,30.9135696055245,911532.990837921,0.0,1.0
2014-10-27,31.52,32.62,31.21,32.57,1383776,29.9998680408292,31.0468177503759,29.7048185772297,30.9992291272147,1453893.71248696,0.0,1.0
2014-10-28,33.19,33.22,31.48,31.78,1559616,31.5893280544137,31.6178812283105,29.9617971423002,30.2473288812675,1638643.75180236,0.0,1.0
2014-10-29,31.39,33.6,31.11,33.43,2534810,29.87613762061,31.9795547643357,29.6096413309072,31.8177534455876,2663252.08801791,0.0,1.0
2014-10-30,31.63,31.82,31.01,31.13,2006822,30.1045630117839,30.2853997797965,29.5144640845848,29.6286767801717,2108510.25590883,0.0,1.0
2014-10-31,32.85,32.89,31.6,32.13,1386600,31.2657254169175,31.3037963154464,30.0760098378871,30.580449243396,1456860.80820481,0.0,1.0
2014-11-03,32.0,32.93,31.68,32.79,978722,30.4567188231768,31.3418672139754,30.1521516349451,31.208619069124,1028315.10452029,0.0,1.0
2014-11-04,30.9,31.89,30.56,31.89,1248079,29.4097691136301,30.3520238522222,29.0861664761339,30.3520238522222,1311320.77069339,0.0,1.0
2014-11-05,30.49,31.17,30.36,31.04,1457711,29.0195424037082,29.6667476787007,28.895811983489,29.5430172584815,1531575.09417931,0.0,1.0
2014-11-06,31.34,31.35,30.55,30.64,1072358,29.8285489974488,29.8380667220811,29.0766487515016,29.1623082731918,1126695.76126128,0.0,1.0
2014-11-07,32.68,32.72,31.24,31.38,1745096,31.1039240981694,31.1419949966983,29.7333717511264,29.8666198959778,1833522.26233591,0.0,1.0
2014-11-10,31.83,32.89,31.46,32.67,1243396,30.2949175044287,31.3037963154464,29.9427616930357,31.0944063735371,1306400.47705079,0.0,1.0
2014-11-11,32.09,32.22,31.57,31.71,660313,30.542378344867,30.6661087650862,30.0474566639904,30.1807048088418,693771.910318868,0.0,1.0
2014-11-12,32.37,32.54,31.882,31.93,743630,30.8088746345698,30.970675953318,30.3444096725164,30.3900947507511,781310.690037027,0.0,1.0
2014-11-13,31.68,32.62,31.49,32.46,972584,30.1521516349451,31.0468177503759,29.9713148669325,30.89453415626,1021866.08415337,0.0,1.0
2014-11-14,32.85,32.91,31.43,31.57,925756,31.2657254169175,31.3228317647109,29.914208519139,30.0474566639904,972665.249069991,0.0,1.0
2014-11-17,32.92,33.06,32.23,32.6,913795,31.3323494893432,31.4655976341946,30.6756264897184,31.0277823011114,960098.169791945,0.0,1.0
2014-11-18,32.82,33.21,32.65,32.73,623912,31.2371722430207,31.6083635036782,31.0753709242726,31.1515127213306,655526.424757449,0.0,1.0
2014-11-19,32.63,32.8,32.164,32.52,849637,31.0563354750081,31.2181367937563,30.6128095071456,30.9516405040535,892689.201284228,0.0,1.0
2014-11-20,33.44,33.49,32.18,32.24,606827,31.8272711702198,31.874859793381,30.6280378665572,30.6851442143507,637575.705798716,0.0,1.0
2014-11-21,35.39,35.58,34.0,34.25,2058978,33.6832274735071,33.8640642415197,32.3602637496254,32.5982068654315,2163309.06761569,0.0,1.0
2014-11-24,35.11,35.4,34.8,35.26,946784,33.4167311838043,33.6927451981394,33.1216817202048,33.559497053288,994758.76491806,0.0,1.0
2014-11-25,35.35,35.4899,34.94,35.17,733780,33.6451565749782,33.7783095425832,33.2549298650562,33.4738375315978,770961.577848351,0.0,1.0
2014-11-26,35.08,35.56,34.94,35.48,877278,33.3881780099076,33.8450287922553,33.2549298650562,33.7688869951973,921730.806361098,0.0,1.0
2014-11-28,33.69,34.75,33.59,34.75,742249,32.0652142860259,33.0740930970436,31.9700370397034,33.0740930970436,779859.712988035,0.0,1.0
2014-12-01,32.81,33.68,32.45,33.54,925786,31.2276545183885,32.0556965613936,30.8850164316278,31.9224484165422,972696.769208637,0.0,1.0
2014-12-02,32.55,33.29,32.48,33.03,742533,30.9801936779502,31.6845053007362,30.9135696055245,31.4370444602978,780158.103633882,0.0,1.0
2014-12-03,34.28,34.5,32.46,32.7,1045225,32.6267600393282,32.8361499812375,30.89453415626,31.1229595474338,1098187.89719881,0.0,1.0
2014-12-04,34.53,34.84,34.0,34.08,960383,32.8647031551343,33.1597526187338,32.3602637496254,32.4364055466833,1009046.84376616,0.0,1.0
2014-12-05,34.2,34.72,34.08,34.46,882602,32.5506182422703,33.0455399231469,32.4364055466833,32.7980790827086,927324.580299422,0.0,1.0
2014-12-08,33.46,34.35,33.24,34.03,901059,31.8463066194843,32.6933841117539,31.6369166775749,32.3888169235221,946716.820265553,0.0,1.0
2014-12-09,34.48,34.535,32.8,32.99,860537,32.817114531973,32.8694620174504,31.2181367937563,31.3989735617689,904141.518325503,0.0,1.0
2014-12-10,33.16,34.22,33.01,34.15,794975,31.560774880517,32.5696536915347,31.4180090110334,32.503029619109,835257.407329163,0.0,1.0
2014-12-11,32.1,33.0,32.0,32.93,894493,30.5518960694993,31.4084912864011,30.4567188231768,31.3418672139754,939818.112587294,0.0,1.0
2014-12-12,30.53,31.47,30.5,31.47,1141321,29.2289323456175,30.128873269459,29.2002108267715,30.128873269459,1192124.6290484,0.18,1.0
2014-12-15,30.04,30.89,30.02,30.67,1633805,28.7598142044661,29.5735905717696,28.7406665252354,29.3629661002322,1706530.57252291,0.0,1.0
2014-12-16,30.3,31.57,30.21,30.54,1657865,29.0087340344648,30.2246116656124,28.9225694779268,29.2385061852329,1731661.55545839,0.0,1.0
2014-12-17,31.88,32.01,30.4,30.55,1917999,30.5214006936877,30.6458606086871,29.1044724306182,29.2480800248482,2003374.90188142,0.0,1.0
2014-12-18,31.67,32.724,31.21,32.44,1486712,30.3203500617657,31.329432757222,29.8799534394603,31.0575357121465,1552890.02086337,0.0,1.0
2014-12-19,33.36,33.44,31.87,32.04,2120028,31.9383289567573,32.01491967368,30.5118268540724,30.6745821275331,2214396.82006396,0.0,1.0
2014-12-22,33.87,34.05,33.03,33.26,1182870,32.4265947771394,32.5989238902154,31.6223922494513,31.842590560604,1235523.09995389,0.0,1.0
2014-12-23,34.71,35.16,33.99,34.01,764982,33.2307973048275,33.6616200875176,32.5414808525234,32.5606285317541,799033.648709436,0.0,1.0
2014-12-24,34.77,35.12,34.37,34.71,373426,33.2882403425195,33.6233247290563,32.9052867579061,33.2307973048275,390048.313951139,0.0,1.0
2014-12-26,35.0,35.35,34.67,35.08,462113,33.5084386536722,33.843523040209,33.1925019463662,33.5850293705949,482683.038955248,0.0,1.0
2014-12-29,35.18,35.63,34.88,35.01,625735,33.6807677667483,34.1115905494383,33.3935525782882,33.5180124932876,653588.346098598,0.0,1.0
2014-12-30,34.92,35.44,34.91,35.06,624919,33.4318479367496,33.929687596747,33.4222740971342,33.5658816913643,652736.023485325,0.0,1.0
2014-12-31,34.77,35.41,34.59,35.08,515354,33.2882403425195,33.900966077901,33.1159112294435,33.5850293705949,538293.9559323,0.0,1.0
2015-01-02,34.39,35.1,34.1,34.85,733631,32.9244344371368,33.6041770498256,32.6467930882921,33.3648310594422,766287.12144384,0.0,1.0
2015-01-05,32.4,33.81,31.75,33.74,1210400,31.0192403536852,32.3691517394474,30.3969407786884,32.30213486214,1264278.5430218,0.0,1.0
2015-01-06,31.59,32.59,31.28,32.32,1200409,30.243759344843,31.2011433063765,29.9469703167677,30.9426496367625,1253842.81357423,0.0,1.0
2015-01-07,32.15,32.49,31.62,31.97,1054131,30.7798943633018,31.1054049102232,30.272480863689,30.6075652502258,1101053.54001496,0.0,1.0
2015-01-08,32.33,32.82,31.89,32.62,1085209,30.9522234763778,31.4213416175292,30.5309745333031,31.2298648252225,1133514.91522979,0.0,1.0
2015-01-09,31.67,32.54,31.32,32.38,926743,30.3203500617657,31.1532741082999,29.985265675229,31.0000926744545,967995.117147761,0.0,1.0
2015-01-12,30.59,31.34,29.81,31.21,1275153,29.2863753833095,30.0044133544597,28.5396158933134,29.8799534394603,1331913.89372924,0.0,1.0
2015-01-13,30.12,30.91,29.9575,30.83,1234469,28.8364049213888,29.5927382510003,28.6808300276396,29.5161475340776,1289418.92657433,0.0,1.0
2015-01-14,28.52,29.51,27.41,29.44,2975706,27.3045905829352,28.2524007048534,26.241894385633,28.185383827546,3108163.62040748,0.0,1.0
2015-01-15,27.94,29.18,27.78,28.95,1450049,26.7493078852458,27.9364639975473,26.5961264514004,27.7162656863946,1514595.04050745,0.0,1.0
2015-01-16,28.12,28.18,27.12,27.68,2697473,26.9216369983218,26.9790800360138,25.9642530367883,26.5003880552471,2817545.6330805,0.0,1.0
2015-01-20,28.07,29.35,27.49,28.82,1600342,26.8737678002451,28.099219271008,26.3184851025557,27.5918057713953,1671578.03378767,0.0,1.0
2015-01-21,28.59,28.71,27.75,28.07,1720119,27.3716074602426,27.4864935356266,26.5674049325544,26.8737678002451,1796686.66816268,0.0,1.0
2015-01-22,28.5,28.9555,28.19,28.78,1199884,27.2854429037045,27.721531298183,26.9886538756292,27.5535104129339,1253294.44424584,0.0,1.0
2015-01-23,27.32,28.23,27.14,28.2,1281834,26.155729829095,27.0269492340905,25.983400716019,26.9982277152445,1338892.28512542,0.0,1.0
2015-01-26,28.26,28.3,27.25,27.32,949283,27.0556707529365,27.0939661113978,26.0887129517877,26.155729829095,991538.440313418,0.0,1.0
2015-01-27,27.9,28.24,27.29,27.6,1293058,26.7110125267844,27.0365230737058,26.127008310249,26.4237973383244,1350615.89910995,0.0,1.0
2015-01-28,27.81,28.38,27.6,28.32,1669517,26.6248479702464,27.1705568283205,26.4237973383244,27.1131137906285,1743832.22100969,0.0,1.0
2015-01-29,28.05,28.14,27.52,27.95,1493442,26.8546201210145,26.9407846775525,26.3472066214017,26.7588817248611,1559919.59339686,0.0,1.0
2015-01-30,28.53,28.9299,27.67,27.72,1454851,27.3141644225505,27.6970222687678,26.4908142156317,26.5386834137084,1519610.79196448,0.0,1.0
2015-02-02,29.04,29.36,28.56,28.87,981481,27.8024302429326,28.1087931106233,27.3428859413965,27.6396749694719,1025169.67009549,0.0,1.0
2015-02-03,30.83,30.92,29.36,29.41,1434638,29.5161475340776,29.6023120906156,28.1087931106233,28.1566623087,1498498.05056486,0.0,1.0
2015-02-04,30.21,30.74,30.0,30.31,976307,28.9225694779268,29.4299829775396,28.7215188460048,29.0183078740802,1019765.35980005,0.0,1.0
2015-02-05,32.17,32.26,30.31,30.31,1333348,30.7990420425325,30.8852065990705,29.0183078740802,29.0183078740802,1392699.3281403,0.0,1.0
2015-02-06,32.17,33.0,31.77,31.84,1373823,30.7990420425325,31.5936707306053,30.4160884579191,30.4831053352264,1434975.99207686,0.0,1.0
2015-02-09,32.22,33.0727,32.16,32.36,1001329,30.8469112406091,31.6632725446087,30.7894682029171,30.9809449952238,1045901.16424775,0.0,1.0
2015-02-10,31.83,32.25,31.13,32.01,819043,30.4735314956111,30.8756327594551,29.8033627225376,30.6458606086871,855501.066351785,0.0,1.0
2015-02-11,31.73,31.87,31.1,31.52,767061,30.3777930994577,30.5118268540724,29.7746412036916,30.1767424675357,801205.19124987,0.0,1.0
2015-02-12,33.29,33.475,32.24,32.31,1066979,31.87131207945,32.0484281123337,30.8660589198398,30.9330757971472,1114473.44312199,0.0,1.0
2015-02-13,33.68,34.27,33.56,33.72,1215128,32.244691824448,32.8095483617528,32.129805749064,32.2829871829094,1269217.00051635,0.0,1.0
2015-02-17,33.05,33.59,32.77,33.52,785637,31.6415399286819,32.15852726791,31.3734724194526,32.0915103906027,820608.064857912,0.0,1.0
2015-02-18,33.22,33.48,32.52,32.75,573736,31.8042952021426,32.0532150321413,31.1341264290692,31.3543247402219,599274.714275573,0.0,1.0
2015-02-19,32.92,33.04,32.13,32.8,768193,31.5170800136826,31.6319660890666,30.7607466840711,31.4021939382986,802387.579973185,0.0,1.0
2015-02-20,33.83,33.97,32.82,32.97,774925,32.3882994186781,32.5223331732927,31.4213416175292,31.5649492117593,809419.241532687,0.0,1.0
2015-02-23,33.56,33.91,33.04,33.34,667804,32.129805749064,32.4648901356007,31.6319660890666,31.9191812775266,697529.963767456,0.0,1.0
2015-02-24,34.21,34.34,33.69,33.74,660308,32.7521053240608,32.8765652390601,32.2542656640634,32.30213486214,689700.294271015,0.0,1.0
2015-02-25,33.56,34.2,33.51,34.01,578326,32.129805749064,32.7425314844455,32.0819365509873,32.5606285317541,604069.028975235,0.0,1.0
2015-02-26,33.69,34.04,33.33,33.79,564051,32.2542656640634,32.5893500506001,31.9096074379113,32.3500040602167,589158.605807986,0.0,1.0
2015-02-27,33.66,34.11,33.42,33.71,722678,32.2255441452174,32.6563669279074,31.9957719944493,32.273413343294,754846.570484059,0.0,1.0
2015-03-02,33.73,33.9,33.2,33.5,733875,32.2925610225247,32.4553162959854,31.785147522912,32.072362711372,766541.982617417,0.0,1.0
2015-03-03,33.25,33.66,33.09,33.6,574407,31.8330167209886,32.2255441452174,31.6798352871433,32.1681011075254,599975.58250291,0.0,1.0
2015-03-04,32.93,32.99,32.31,32.84,653439,31.5266538532979,31.5840968909899,30.9330757971472,31.4404892967599,682525.534429627,0.0,1.0
2015-03-05,32.38,32.77,32.0375,32.77,826596,31.0000926744545,31.3734724194526,30.6721886676293,31.3734724194526,863390.273089594,0.0,1.0
2015-03-06,31.64,32.61,31.33,31.96,982447,30.2916285429197,31.2202909856072,29.9948395148443,30.5979914106104,1026178.66965973,0.0,1.0
2015-03-09,32.95,33.075,31.95,31.97,2019413,31.7181306456046,31.8384573931221,30.7555166654649,30.7747689450677,2097843.00006409,0.18,1.0
2015-03-10,31.53,32.5199,31.4201,32.33,1172039,30.3512187938062,31.3041103727465,30.2454275173888,31.121309977918,1217558.67271931,0.0,1.0
2015-03-11,31.42,31.68,30.62,30.62,825580,30.2453312559908,30.4956108908271,29.475240071879,29.475240071879,857643.891563001,0.0,1.0
2015-03-12,31.58,32.1,31.42,31.92,693368,30.3993494928132,30.8999087624858,30.2453312559908,30.7266382460607,720297.039421078,0.0,1.0
2015-03-13,29.76,31.25,29.46,31.24,1688464,28.6473920489588,30.081686879367,28.3586078549169,30.0720607395656,1754040.59657941,0.0,1.0
2015-03-16,29.69,29.92,28.91,29.92,836318,28.580009070349,28.8014102857812,27.82917016584,28.8014102857812,868798.934208903,0.0,1.0
2015-03-17,29.36,29.784,29.01,29.69,869616,28.2623464569029,28.6704947844822,27.925431563854,28.580009070349,903390.16255899,0.0,1.0
2015-03-18,30.5,30.68,29.0,29.01,820064,29.3597263942622,29.5329969106874,27.9158054240526,27.925431563854,851913.661051287,0.0,1.0
2015-03-19,29.5,30.09,29.27,30.09,737338,28.3971124141225,28.9650546624049,28.1757111986903,28.9650546624049,765974.747107826,0.0,1.0
2015-03-20,29.54,29.89,29.5,29.7,1438838,28.4356169733281,28.772531866377,28.3971124141225,28.5896352101504,1494719.61729781,0.0,1.0
2015-03-23,31.5,31.66,29.99,30.04,1318255,30.322340374402,30.4763586112243,28.868793264391,28.9169239633979,1369453.41247654,0.0,1.0
2015-03-24,31.59,31.773,31.1,31.48,861693,30.4089756326146,30.5851339909801,29.9372947823461,30.3030880947992,895159.448936015,0.0,1.0
2015-03-25,30.51,32.18,30.5,31.91,1199549,29.3693525340636,30.976917880897,29.3597263942622,30.7170121062593,1246137.10661657,0.0,1.0
2015-03-26,30.28,30.89,29.9,30.54,921868,29.1479513186315,29.7351458465167,28.7821580061784,29.3982309534678,957671.526717459,0.0,1.0
2015-03-27,30.02,30.53,29.7901,30.05,1026181,28.8976716837952,29.3886048136664,28.676366729761,28.9265501031993,1066035.83697281,0.0,1.0
2015-03-30,30.83,30.93,30.1,30.1,752679,29.6773890077083,29.7736504057223,28.9746808022063,28.9746808022063,781911.561154278,0.0,1.0
2015-03-31,30.01,30.32,29.57,30.26,1167995,28.8880455439938,29.1864558778371,28.4644953927323,29.1286990390287,1213357.61177127,0.0,1.0
2015-04-01,29.61,30.04,29.39,29.73,737047,28.5029999519379,28.9169239633979,28.2912248763071,28.6185136295546,765672.445244354,0.0,1.0
2015-04-02,30.57,30.78,29.05,29.29,1571144,29.427109372872,29.6292583087014,27.9639361230596,28.1949634782931,1632164.1202135,0.0,1.0
2015-04-06,31.28,31.55,30.37,30.77,1179173,30.1105652987712,30.370471073409,29.2345865768441,29.6196321689,1224969.74314545,0.0,1.0
2015-04-07,31.09,31.68,31.01,31.5,1096189,29.9276686425447,30.4956108908271,29.8506595241335,30.322340374402,1138762.80899314,0.0,1.0
2015-04-08,30.07,31.76,30.02,31.43,1253877,28.9458023828021,30.5726200092383,28.8976716837952,30.2549573957922,1302575.09850207,0.0,1.0
2015-04-09,30.13,30.28,29.7,29.8,854837,29.0035592216105,29.1479513186315,28.5896352101504,28.6858966081644,888037.175479107,0.0,1.0
2015-04-10,30.17,30.48,30.04,30.11,624735,29.0420637808161,29.3404741146594,28.9169239633979,28.9843069420077,648998.469676605,0.0,1.0
2015-04-13,29.98,30.25,29.73,30.17,815598,28.8591671245896,29.1190728992273,28.6185136295546,29.0420637808161,847274.210459313,0.0,1.0
2015-04-14,30.73,30.81,30.15,30.35,1462794,29.5811276096944,29.6581367281055,29.0228115012133,29.2153342972413,1519606.02087624,0.0,1.0
2015-04-15,31.22,31.41,30.846,30.9,1413086,30.0528084599628,30.2357051161894,29.6927908313906,29.7447719863181,1467967.46063761,0.0,1.0
2015-04-16,30.41,31.4,30.37,31.22,660029,29.2730911360497,30.226078976388,29.2345865768441,30.0528084599628,685663.21871222,0.0,1.0
2015-04-17,29.84,30.17,29.62,30.01,964737,28.72440116737,29.0420637808161,28.5126260917393,28.8880455439938,1002205.47374551,0.0,1.0
2015-04-20,30.3,30.63,29.95,29.95,1124380,29.1672035982343,29.4848662116804,28.8302887051854,28.8302887051854,1168048.6915812,0.0,1.0
2015-04-21,34.65,34.72,31.6,31.85,3336655,33.3545744118422,33.421957390452,30.418601772416,30.6592552674509,3466244.06962758,0.0,1.0
2015-04-22,34.29,34.59,33.81,34.5,1852971,33.0080333789919,33.2968175730338,32.5459786685248,33.2101823148212,1924936.72253856,0.0,1.0
2015-04-23,34.56,34.88,34.05,34.35,1159024,33.2679391536296,33.5759756272743,32.7770060237583,33.0657902178002,1204038.19590459,0.0,1.0
2015-04-24,34.61,35.08,34.43,34.97,935581,33.3160698526366,33.7684984233023,33.1427993362114,33.6626108854869,971917.112469298,0.0,1.0
2015-04-27,34.07,34.94,34.01,34.88,1072449,32.7962583033611,33.6337324660827,32.7385014645527,33.5759756272743,1114100.79442677,0.0,1.0
2015-04-28,34.68,34.85,34.08,34.25,1021820,33.3834528312464,33.5470972078701,32.8058844431625,32.9695288197863,1061505.46437281,0.0,1.0
2015-04-29,34.22,34.5,33.81,34.33,893636,32.9406504003821,33.2101823148212,32.5459786685248,33.0465379381975,928343.051770626,0.0,1.0
2015-04-30,33.99,34.5,33.7,33.86,813599,32.7192491849499,33.2101823148212,32.4400911307094,32.5941093675318,845197.573259728,0.0,1.0
2015-05-01,34.25,34.62,33.72,34.35,753571,32.9695288197863,33.325695992438,32.4593434103122,33.0657902178002,782838.204667048,0.0,1.0
2015-05-04,34.67,34.99,34.22,34.33,800279,33.373826691445,33.6818631650897,32.9406504003821,33.0465379381975,831360.250849277,0.0,1.0
2015-05-05,35.29,35.94,34.69,34.84,1378420,33.9706473591316,34.5963464462224,33.3930789710478,33.5374710680687,1431955.1018778,0.0,1.0
2015-05-06,35.5,35.98,35.23,35.58,1262439,34.172796294961,34.634851005428,33.9128905203232,34.2498054133721,1311469.62961906,0.0,1.0
2015-05-07,34.8,35.19,34.45,35.18,718601,33.4989665088631,33.8743859611176,33.1620516158142,33.8647598213162,746510.039149524,0.0,1.0
2015-05-08,35.69,35.79,35.11,35.38,799161,34.3556929511875,34.4519543492015,33.7973768427065,34.0572826173442,830198.829944256,0.0,1.0
2015-05-11,36.51,36.96,35.58,35.81,1424564,35.1450364149021,35.578212705965,34.2498054133721,34.4712066288043,1479891.24341742,0.0,1.0
2015-05-12,35.82,36.65,35.78,36.46,685209,34.4808327686057,35.2798023721217,34.4423282094001,35.0969057158951,711821.160025669,0.0,1.0
2015-05-13,36.63,36.96,36.16,36.38,934429,35.2605500925189,35.578212705965,34.8081215218532,35.0198965974839,970720.371071637,0.0,1.0
2015-05-14,37.45,37.74,36.66,37.0,872798,36.0498935562335,36.329051610474,35.2894285119231,35.6167172651706,906695.745134818,0.0,1.0
2015-05-15,37.23,37.76,37.035,37.36,1367726,35.8381184806027,36.3483038900768,35.6504087544755,35.9632582980209,1420845.76810472,0.0,1.0
2015-05-18,37.04,37.27,36.72,37.02,584963,35.6552218243762,35.8766230398083,35.3471853507314,35.6359695447734,607681.803992789,0.0,1.0
2015-05-19,35.7,37.06,35.37,37.03,1069065,34.3653190909889,35.674474103979,34.0476564775428,35.6455956845748,1110585.36657114,0.0,1.0
2015-05-20,35.73,35.88,34.98,35.85,749904,34.3941975103931,34.5385896074141,33.6722370252883,34.5097111880099,779028.785652099,0.0,1.0
2015-05-21,34.41,35.73,33.94,35.52,1322866,33.1235470566086,34.3941975103931,32.6711184859429,34.1920485745638,1374243.49458124,0.0,1.0
2015-05-22,34.32,34.59,33.72,34.23,668491,33.2101823148212,33.4714512316336,32.6295847219047,33.1230926758837,690830.628465447,0.18,1.0
2015-05-26,33.07,34.31,32.95,34.21,773060,32.0006039962453,33.2005056882726,31.884484477662,33.1037394227865,798894.114717322,0.0,1.0
2015-05-27,33.57,33.64,32.79,33.0,743878,32.4844353236756,32.5521717095159,31.7296584528842,31.932867610405,768736.91080601,0.0,1.0
2015-05-28,33.02,33.81,32.41,33.34,988652,31.9522208635022,32.7166743608422,31.3619466440372,32.2618729130577,1021690.76695666,0.0,1.0
2015-05-29,32.5,32.63,31.7801,32.1,1622361,31.4490362829746,31.5748324281065,30.7524159377404,31.0619712210303,1676577.05074239,0.0,1.0
2015-06-01,32.08,32.78,31.9316,32.53,919679,31.0426179679331,31.7199818263356,30.8990168299518,31.4780661626205,950412.827631896,0.0,1.0
2015-06-02,32.93,33.4,32.15,32.15,939759,31.8651312245648,32.3199326723493,31.1103543537734,31.1103543537734,971163.860958575,0.0,1.0
2015-06-03,33.29,33.97,32.885,32.91,782378,32.2134897803146,32.8715003856199,31.821586405096,31.8457779714675,808523.503588739,0.0,1.0
2015-06-04,32.86,33.41,32.775,33.08,790176,31.7973948387245,32.3296092988979,31.7151435130613,32.0102806227939,816582.097108731,0.0,1.0
2015-06-05,32.63,33.1,32.5,32.7,524302,31.5748324281065,32.0296338758911,31.4490362829746,31.6425688139468,541823.121277162,0.0,1.0
2015-06-08,32.46,33.33,32.24,32.71,522575,31.4103297767802,32.2521962865091,31.1974439927108,31.6522454404954,540038.408400907,0.0,1.0
2015-06-09,32.48,32.88,32.23,32.61,562992,31.4296830298774,31.8167480918217,31.1877673661622,31.5554791750093,581806.063478819,0.0,1.0
2015-06-10,32.83,33.25,32.75,32.83,836704,31.7683649590787,32.1747832741202,31.6909519466898,31.7683649590787,864664.969550155,0.0,1.0
2015-06-11,32.72,33.05,32.44,32.87,753032,31.661922067044,31.981250743148,31.390976523683,31.8070714652731,778196.819126349,0.0,1.0
2015-06-12,33.13,33.2,32.33,32.57,846513,32.0586637555369,32.1264001413772,31.2845336316483,31.5167726688149,874801.7666568,0.0,1.0
2015-06-15,32.55,33.09,32.39,32.75,1203925,31.4974194157177,32.0199572493425,31.3425933909399,31.6909519466898,1244157.75885578,0.0,1.0
2015-06-16,33.03,33.18,32.53,32.53,472045,31.9618974900508,32.1070468882799,31.4780661626205,31.4780661626205,487819.797146068,0.0,1.0
2015-06-17,32.39,33.39,31.89,33.07,682004,31.3425933909399,32.3102560458007,30.8587620635096,32.0006039962453,704795.205823189,0.0,1.0
2015-06-18,32.0,32.9,31.631,32.5,1084727,30.9652049555442,31.8361013449189,30.6081374359006,31.4490362829746,1120976.40076447,0.0,1.0
2015-06-19,31.77,32.27,31.75,31.92,1089293,30.7426425449263,31.2264738723567,30.7232892918291,30.8877919431554,1125694.9873267,0.0,1.0
2015-06-22,31.37,31.992,31.3,31.93,739535,30.355577482982,30.9574636543054,30.2878410971417,30.897468569704,764248.776456517,0.0,1.0
2015-06-23,32.38,32.51,31.26,31.38,1038622,31.3329167643913,31.4587129095232,30.2491345909473,30.3652541095306,1073330.66413466,0.0,1.0
2015-06-24,32.1,32.46,31.77,32.18,1240169,31.0619712210303,31.4103297767802,30.7426425449263,31.1393842334192,1281612.96064325,0.0,1.0
2015-06-25,31.43,32.51,31.38,32.09,831248,30.4136372422736,31.4587129095232,30.3652541095306,31.0522945944817,859026.640972946,0.0,1.0
2015-06-26,31.73,32.05,31.44,31.55,747309,30.7039360387318,31.0135880882873,30.4233138688222,30.5297567608569,772282.567944648,0.0,1.0
2015-06-29,30.97,31.46,30.67,31.25,1487619,29.9685124210377,30.4426671219194,29.6782136245794,30.2394579643987,1537332.24334679,0.0,1.0
2015-06-30,30.2,31.699,29.88,31.26,1585294,29.2234121767949,30.6739384964312,28.9137601272394,30.2491345909473,1638271.34594557,0.0,1.0
2015-07-01,30.12,31.02,30.1,30.37,17993551,29.145999164406,30.0168955537807,29.1266459113088,29.3879148281212,18594859.3857735,0.0,1.0
2015-07-02,29.55,30.38,28.66,30.2,2731468,28.5944314511354,29.3975914546698,27.7332116883093,29.2234121767949,2822748.18220927,0.0,1.0
2015-07-06,28.13,29.12,28.11,28.88,2499503,27.2203504812331,28.1783365095453,27.2009972281359,27.9460974723787,2583031.37714834,0.0,1.0
2015-07-07,28.61,28.88,26.96,27.99,2199071,27.6848285555663,27.9460974723787,26.088185175046,27.0848777095526,2272559.54226779,0.0,1.0
2015-07-08,27.82,28.6,27.59,28.4,1158233,26.9203750582263,27.6751519290177,26.6978126476083,27.4816193980455,1196938.82385764,0.0,1.0
2015-07-09,28.05,28.64,27.91,28.57,1228185,27.1429374688443,27.7138584352121,27.0074646971637,27.6461220493719,1269228.47939888,0.0,1.0
2015-07-10,28.12,28.73,27.95,28.63,1181943,27.2106738546845,27.8009480741496,27.0461712033582,27.7041818086635,1221441.16450384,0.0,1.0
2015-07-13,28.75,28.83,27.95,28.31,1307115,27.8203013272468,27.8977143396356,27.0461712033582,27.394529759108,1350796.16169344,0.0,1.0
2015-07-14,28.16,28.66,27.98,28.6,1461378,27.2493803608789,27.7332116883093,27.075201083004,27.6751519290177,1510214.32175688,0.0,1.0
2015-07-15,26.2,26.3,24.64,25.83,6218352,25.3527615573519,25.4495278228379,23.8432078157691,24.9947263750534,6426156.85204342,0.0,1.0
2015-07-16,26.61,26.68,25.88,25.88,2026281,25.7495032458448,25.817239631685,25.0431095077964,25.0431095077964,2093995.24702291,0.0,1.0
2015-07-17,25.57,26.62,25.53,26.55,2049730,24.7431340847896,25.7591798723934,24.7044275785951,25.6914434865531,2118227.86557258,0.0,1.0
2015-07-20,25.07,25.75,25.0,25.62,1451716,24.2593027573592,24.9173133626645,24.1915663715189,24.7915172175326,1500229.4370954,0.0,1.0
2015-07-21,21.67,24.03,21.61,24.03,7950908,20.9692497308326,23.252933596304,20.911189971541,23.252933596304,8216611.39867396,0.0,1.0
2015-07-22,20.56,21.64,20.43,21.32,4250790,19.8951441839372,20.9402198511868,19.7693480388053,20.6305678016314,4392842.87623114,0.0,1.0
2015-07-23,21.67,21.98,20.6521,20.75,3515104,20.9692497308326,21.2692251538395,19.9842659144499,20.0790000883607,3632571.72563491,0.0,1.0
2015-07-24,21.39,22.11,21.25,22.04,2886045,20.6983041874716,21.3950212989714,20.5628314157911,21.3272849131311,2982490.83552293,0.0,1.0
2015-07-27,21.25,21.41,20.75,21.12,2031519,20.5628314157911,20.7176574405688,20.0790000883607,20.4370352706592,2099408.29047735,0.0,1.0
2015-07-28,21.95,22.2,21.53,21.69,1911131,21.2401952741936,21.4821109379088,20.8337769591521,20.9886029839298,1974997.16497275,0.0,1.0
2015-07-29,22.53,22.74,21.82,21.87,2189750,21.8014396140129,22.0046487715336,21.1143991290617,21.1627822618048,2262927.05314239,0.0,1.0
2015-07-30,21.83,22.66,21.81,22.42,1794350,21.1240757556103,21.9272357591448,21.1047225025131,21.6949967219782,1854313.57817379,0.0,1.0
2015-07-31,21.32,22.1083,21.29,22.1,1572842,20.6305678016314,21.3933762724581,20.6015379219855,21.3853446724227,1625403.22507984,0.0,1.0
2015-08-03,20.78,21.27,20.57,21.14,2111121,20.1080299680065,20.5821846688883,19.9048208104858,20.4563885237564,2181670.42966413,0.0,1.0
2015-08-04,20.57,21.19,20.42,20.98,1606151,19.9048208104858,20.5047716564995,19.7596714122567,20.3015624989787,1659825.34505387,0.0,1.0
2015-08-05,21.04,22.25,20.95,21.04,1452061,20.3596222582703,21.5304940706519,20.2725326193329,20.3596222582703,1500585.96630346,0.0,1.0
2015-08-06,21.55,21.59,20.88,21.04,1415553,20.8531302122493,20.8918367184438,20.2047962334926,20.3596222582703,1462857.94216549,0.0,1.0
2015-08-07,20.96,21.9,20.83,21.45,1170852,20.2822092458815,21.1918121414506,20.1564131007496,20.7563639467633,1209979.52552843,0.0,1.0
2015-08-10,22.55,22.67,21.01,21.49,1790659,21.8207928671101,21.9369123856934,20.3305923786245,20.7950704529577,1850499.23235662,0.0,1.0
2015-08-11,21.03,21.66,20.61,21.66,2023981,20.3499456317217,20.959573104284,19.9435273166802,20.959573104284,2091618.3856359,0.0,1.0
2015-08-12,20.46,20.89,20.18,20.85,3548458,19.7983779184511,20.2144728600412,19.5274323750901,20.1757663538468,3667040.34941868,0.0,1.0
2015-08-13,19.91,20.38,19.69,20.28,1715336,19.2661634582777,19.7209649060622,19.0532776742083,19.6241986405762,1772659.08876769,0.0,1.0
2015-08-14,20.17,20.44,19.65,19.9,1509532,19.5177557485415,19.7790246653539,19.0145711680139,19.2564868317291,1559977.53185713,0.0,1.0
2015-08-17,19.79,19.95,19.65,19.82,748915,19.3242232175693,19.4804574628857,19.1875182529175,19.3535171385662,766966.293192315,0.18,1.0
2015-08-18,19.49,19.86,19.41,19.79,723451,19.0312840076011,19.3925756998953,18.9531668849429,19.3242232175693,740888.527771874,0.0,1.0
2015-08-19,18.87,19.42,18.69,19.28,1483908,18.4258763070002,18.9629315252752,18.2501127810192,18.8262265606234,1519675.02079464,0.0,1.0
2015-08-20,18.43,19.16,18.42,19.16,1167704,17.9962321323801,18.7090508766361,17.9864674920479,18.7090508766361,1195849.47347274,0.0,1.0
2015-08-21,17.61,18.12,17.61,18.04,1386064,17.1955316251337,17.6935282820797,17.1955316251337,17.6154111594215,1419472.66139323,0.0,1.0
2015-08-24,17.29,17.99,16.58,17.4,2465081,16.8830631345009,17.5665879577601,16.1897736709095,16.990474178156,2524497.48901919,0.0,1.0
2015-08-25,16.95,18.35,16.92,18.08,1723024,16.5510653632036,17.9181150097219,16.5217714422068,17.6544697207506,1764554.49598606,0.0,1.0
2015-08-26,17.6,17.7,16.91,17.34,1747020,17.1857669848014,17.2834133881242,16.5120068018746,16.9318863361623,1789128.87782036,0.0,1.0
2015-08-27,19.04,19.18,17.68,17.76,1792351,18.5918751926488,18.7285801573006,17.2638841074596,17.3420012301178,1835552.50271331,0.0,1.0
2015-08-28,19.34,19.7,18.59,18.81,1657855,18.884814402617,19.2363414545789,18.1524663776965,18.3672884650065,1697814.71061515,0.0,1.0
2015-08-31,19.31,19.49,18.75,19.1,1065132,18.8555204816202,19.0312840076011,18.3087006230129,18.6504630346425,1090805.1538566,0.0,1.0
2015-09-01,18.58,18.94,18.35,18.51,1228676,18.1427017373642,18.4942287893261,17.9181150097219,18.0743492550383,1258291.09746014,0.0,1.0
2015-09-02,18.81,19.07,18.3,18.94,919077,18.3672884650065,18.6211691136456,17.8692918080606,18.4942287893261,941229.752172561,0.0,1.0
2015-09-03,18.1,18.95,17.9,18.58,1581581,17.6739990014151,18.5039934296584,17.4787061947696,18.1427017373642,1619702.25853854,0.0,1.0
2015-09-04,17.93,18.15,17.71,17.78,1120596,17.5080001157665,17.7228222030765,17.2931780284564,17.3615305107824,1147606.01708623,0.0,1.0
2015-09-08,18.47,18.73,18.19,18.73,1070479,18.0352906937092,18.2891713423483,17.7618807644056,18.2891713423483,1096281.03398946,0.0,1.0
2015-09-09,18.02,18.81,17.85,18.61,853498,17.5958818787569,18.3672884650065,17.4298829931083,18.1719956583611,874070.084464932,0.0,1.0
2015-09-10,18.12,18.45,17.72,18.0,931017,17.6935282820797,18.0157614130447,17.3029426687887,17.5763525980924,953457.545100614,0.0,1.0
2015-09-11,18.03,18.19,17.63,18.1,787830,17.6056465190892,17.7618807644056,17.2150609057982,17.6739990014151,806819.271567134,0.0,1.0
2015-09-14,17.4,18.02,17.09,17.88,1118073,16.990474178156,17.5958818787569,16.6877703278555,17.4591769141051,1145022.20456047,0.0,1.0
2015-09-15,18.11,18.18,17.28,17.37,1155136,17.6837636417474,17.7521161240733,16.8732984941687,16.9611802571591,1182978.54369721,0.0,1.0
2015-09-16,18.47,18.56,18.02,18.21,1079934,18.0352906937092,18.1231724566997,17.5958818787569,17.7814100450701,1105963.93031566,0.0,1.0
2015-09-17,18.29,18.84,18.22,18.39,1054866,17.8595271677283,18.3965823860033,17.7911746854024,17.957173571051,1080291.7097863,0.0,1.0
2015-09-18,17.25,17.92,17.04,17.89,2464454,16.8440045731719,17.4982354754342,16.6389471261941,17.4689415544374,2523855.37627496,0.0,1.0
2015-09-21,16.87,17.54,16.68,17.54,1079809,16.4729482405455,17.1271791428078,16.2874200742323,17.1271791428078,1105835.91740811,0.0,1.0
2015-09-22,16.21,16.39,15.86,16.39,1387215,15.8284819786154,16.0042455045963,15.4867195669858,16.0042455045963,1420651.40424584,0.0,1.0
2015-09-23,15.43,16.4,15.38,16.34,1447704,15.0668400326981,16.0140101449286,15.0180168310367,15.955422302935,1482598.38635851,0.0,1.0
2015-09-24,16.0,16.11,15.211,15.33,1138603,15.6234245316377,15.7308355752927,14.8529944094213,14.9691936293753,1166047.04449456,0.0,1.0
2015-09-25,15.18,16.31,15.14,16.13,1510772,14.8227240243912,15.9261283819381,14.7836654630621,15.7503648559572,1547186.53077952,0.0,1.0
2015-09-28,14.29,14.84,14.04,14.74,1743565,13.9536710348189,14.4907262530939,13.709555026512,14.3930798497712,1785590.601056,0.0,1.0
2015-09-29,14.09,14.57,13.66,14.42,1643004,13.7583782281734,14.2270809641225,13.3384986938857,14.0806113591384,1682605.75309634,0.0,1.0
2015-09-30,14.18,14.45,13.74,14.38,1812256,13.8462599911639,14.1099052801353,13.4166158165438,14.0415527978094,1855937.2781097,0.0,1.0
2015-10-01,14.41,14.72,13.952,14.09,1813688,14.0708467188062,14.3735505691066,13.623626191588,13.7583782281734,1857403.79397846,0.0,1.0
2015-10-02,15.5,15.51,14.3,14.39,1748460,15.135192515024,15.1449571553563,13.9634356751512,14.0513174381416,1790603.5865152,0.0,1.0
2015-10-05,16.52,16.72,15.9,15.9,2120997,16.1311858289159,16.3264786355614,15.5257781283149,15.5257781283149,2172119.94279994,0.0,1.0
2015-10-06,16.87,17.07,16.46,16.52,2233021,16.4729482405455,16.6682410471909,16.0725979869222,16.1311858289159,2286844.08643249,0.0,1.0
2015-10-07,17.55,17.91,16.7,16.84,3003661,17.1369437831401,17.4884708351019,16.3069493548968,16.4436543195486,3076059.02295496,0.0,1.0
2015-10-08,18.27,18.34,17.44,17.54,1698017,17.8399978870638,17.9083503693897,17.0295327394851,17.1271791428078,1738944.74575557,0.0,1.0
2015-10-09,18.57,19.1,18.47,18.52,2196289,18.132937097032,18.6504630346425,18.0352906937092,18.0841138953706,2249226.72547492,0.0,1.0
2015-10-12,17.91,18.74,17.73,18.65,949940,17.4884708351019,18.2989359826806,17.312707309121,18.2110542196901,972836.651095394,0.0,1.0
2015-10-13,17.98,18.38,17.34,17.61,1217800,17.5568233174278,17.9474089307188,16.9318863361623,17.1955316251337,1247152.95040105,0.0,1.0
2015-10-14,17.55,18.258,17.39,18.12,2293732,17.1369437831401,17.828280318665,16.9807095378237,17.6935282820797,2349018.41946895,0.0,1.0
2015-10-15,18.19,18.23,17.26,17.55,1366460,17.7618807644056,17.8009393257347,16.8537692135041,17.1369437831401,1399396.14107818,0.0,1.0
2015-10-16,17.44,18.15,17.13,18.11,1182255,17.0295327394851,17.7228222030765,16.7268288891846,17.6837636417474,1210751.20001346,0.0,1.0
2015-10-19,16.98,17.32,16.7401,17.21,1404457,16.5803592842005,16.9123570554978,16.3461055626292,16.8049460118428,1438308.99266004,0.0,1.0
2015-10-20,15.0,16.725,14.45,16.7,6333636,14.6469604984103,16.3313609557275,14.1099052801353,16.3069493548968,6486297.27719354,0.0,1.0
2015-10-21,13.61,14.79,13.57,14.75,4217011,13.2896754922243,14.4419030514326,13.2506169308952,14.4028444901035,4318654.71384764,0.0,1.0
2015-10-22,14.17,14.32,13.56,13.65,3071551,13.8364953508316,13.9829649558157,13.2408522905629,13.3287340535534,3145585.39329716,0.0,1.0
2015-10-23,14.56,14.6,13.96,14.37,4447802,14.2173163237903,14.2563748851194,13.6314379038539,14.0317881574771,4555008.529397,0.0,1.0
2015-10-26,13.71,14.65,13.68,14.51,2407311,13.387321895547,14.3051980867807,13.3580279745502,14.1684931221289,2465335.04367129,0.0,1.0
2015-10-27,13.49,13.83,13.3,13.59,2067403,13.172499808237,13.5044975795343,12.9869716419238,13.2701462115597,2117234.15266708,0.0,1.0
2015-10-28,14.59,14.98,13.45,13.45,3264970,14.2466102447871,14.6274312177458,13.1334412469079,13.1334412469079,3343666.42180235,0.0,1.0
2015-10-29,14.33,14.87,14.285,14.35,1132394,13.992729596148,14.5200201740908,13.9487887146528,14.0122588768125,1159688.38735132,0.0,1.0
2015-10-30,14.7,14.81,14.18,14.64,1707179,14.3540212884421,14.4614323320971,13.8462599911639,14.2954334464485,1748327.5798265,0.0,1.0
2015-11-02,15.16,15.34,14.61,14.61,1429990,14.8031947437267,14.9789582697076,14.2661395254516,14.2661395254516,1464457.42120544,0.0,1.0
2015-11-03,15.73,16.04,15.18,15.18,2235895,15.3597792426663,15.6624830929668,14.8227240243912,14.8227240243912,2289787.35920261,0.0,1.0
2015-11-04,15.2,15.92,14.985,15.78,1900588,14.8422533050558,15.5453074089795,14.6323135379119,15.4086024443276,1946398.36729908,0.0,1.0
2015-11-05,14.31,15.11,14.17,15.0,1974002,13.9732003154834,14.7543715420653,13.8364953508316,14.6469604984103,2021581.88405122,0.0,1.0
2015-11-06,14.29,14.33,13.78,14.2,2967223,13.9536710348189,13.992729596148,13.4556743778729,13.8657892718284,3038742.74835592,0.0,1.0
2015-11-09,13.99,14.3299,13.79,14.3,1520790,13.6607318248507,13.9926319497447,13.4654390182052,13.9634356751512,1557445.99724126,0.0,1.0
2015-11-10,13.88,14.175,13.65,13.88,1608516,13.5533207811957,13.8413776709977,13.3287340535534,13.5533207811957,1647286.47985489,0.0,1.0
2015-11-11,13.55,14.07,13.21,14.03,1664532,13.2310876502306,13.7388489475089,12.8990898789333,13.6997903861798,1704652.64808422,0.0,1.0
2015-11-12,12.91,13.74,12.885,13.23,2094703,12.6061506689651,13.4166158165438,12.5817390681345,12.9186191595979,2145192.17167345,0.0,1.0
2015-11-13,13.01,13.22,12.71,13.06,1889761,12.7037970722879,12.9088545192656,12.4108578623197,12.7526202739492,1935310.40129974,0.0,1.0
2015-11-16,12.85,13.31,12.56,12.98,2137858,12.5475628269715,12.9967362822561,12.2643882573356,12.6745031512911,2189387.34787197,0.0,1.0
2015-11-17,12.57,13.02,12.44,12.83,1687169,12.2741528976678,12.7135617126201,12.1472125733483,12.528033546307,1727835.27358777,0.0,1.0
2015-11-18,13.33,13.37,12.62,12.8,1988853,13.0162655629206,13.0553241242497,12.3229760993292,12.4987396253101,2036790.84157003,0.0,1.0
2015-11-19,13.27,13.53,13.12,13.33,1676216,12.957677720927,13.2115583695661,12.8112081159429,13.0162655629206,1716618.27057763,0.0,1.0
2015-11-20,12.32,13.41,12.26,13.37,2668641,12.030036889361,13.0943826855788,11.9714490473674,13.0553241242497,2732963.94868714,0.0,1.0
2015-11-23,12.14,12.5,12.03,12.25,1936092,11.8542733633801,12.2058004153419,11.7468623197251,11.9616844070351,1982758.129453,0.0,1.0
2015-11-24,12.94,13.0,12.04,12.04,1900518,12.635444589962,12.6940324319556,11.7566269600573,11.7566269600573,1946326.68007086,0.0,1.0
2015-11-25,12.6,12.9,12.25,12.84,1732351,12.3034468186647,12.5963860286329,11.9616844070351,12.5377981866392,1774106.30709492,0.0,1.0
2015-11-27,12.42,12.57,11.98,12.51,1056553,12.1276832926837,12.2741528976678,11.6980391180637,12.2155650556742,1082019.37198644,0.0,1.0
2015-11-30,12.67,13.03,12.3,12.47,2275869,12.3717993009906,12.7233263529524,12.0105076086965,12.1765064943451,2330724.8629301,0.0,1.0
2015-12-01,13.0,13.05,12.63,12.73,2373586,12.6940324319556,12.742855633617,12.3327407396615,12.4303871429842,2430797.16121746,0.0,1.0
2015-12-02,12.73,13.1,12.62,12.81,2458045,12.4303871429842,12.7916788352783,12.3229760993292,12.5085042656424,2517291.89847967,0.0,1.0
2015-12-03,12.78,13.18,12.65,12.85,1864373,12.4792103446456,12.8697959579365,12.352270020326,12.5475628269715,1909310.46772709,0.0,1.0
2015-12-04,12.46,12.77,12.35,12.75,2606905,12.1667418540128,12.4694457043133,12.0593308103578,12.4499164236488,2669739.90980888,0.0,1.0
2015-12-07,12.13,12.34,12.06,12.23,2281512,11.8445087230478,12.0495661700255,11.7761562407219,11.9421551263705,2336503.87762801,0.0,1.0
2015-12-08,11.53,11.91,11.45,11.9,2797393,11.2586303031114,11.6296866357378,11.1805131804532,11.6199219954055,2864819.2916581,0.0,1.0
2015-12-09,11.9,12.08,11.53,11.76,3094011,11.6199219954055,11.7956855213864,11.2586303031114,11.4832170307537,3168586.75252365,0.0,1.0
2015-12-10,13.58,13.78,11.92,11.94,4264230,13.2603815712275,13.4556743778729,11.6394512760701,11.6589805567346,4367011.84569604,0.0,1.0
2015-12-11,12.94,13.4,12.56,13.25,3930788,12.635444589962,13.0846180452465,12.2643882573356,12.9381484402624,4025532.80637298,0.0,1.0
2015-12-14,12.29,13.02,12.28,12.62,2866993,12.0007429683642,12.7135617126201,11.9909783280319,12.3229760993292,2936096.87857542,0.0,1.0
2015-12-15,10.77,12.47,10.67,12.3,6021103,10.5165176378586,12.1765064943451,10.4188712345359,12.0105076086965,6166231.21294022,0.0,1.0
2015-12-16,10.59,10.9,10.155,10.81,3519303,10.3407541118777,10.6434579621782,9.91599225742378,10.5555761991877,3604129.67630583,0.0,1.0
2015-12-17,10.47,10.77,10.35,10.42,2713886,10.3016955505486,10.5968730734869,10.1836245413732,10.2524992967255,2758224.24382235,0.08,1.0
2015-12-18,10.46,10.775,10.411,10.47,3936977,10.291856299784,10.6017926988692,10.2436439710374,10.3016955505486,4001297.55220779,0.0,1.0
2015-12-21,10.65,10.73,10.28,10.56,2660054,10.4788020643116,10.5575160704285,10.114749786021,10.3902488074301,2703512.76091797,0.0,1.0
2015-12-22,11.93,12.07,10.65,10.67,3082993,11.7382261621819,11.8759756728865,10.4788020643116,10.4984805658408,3133361.54729219,0.0,1.0
2015-12-23,12.37,12.65,12.14,12.27,3863837,12.1711531958248,12.446652217234,11.9448504282388,12.0727606881787,3926962.62391931,0.0,1.0
2015-12-24,12.13,12.43,11.84,12.36,1055254,11.9350111774741,12.2301887004125,11.6496729053004,12.1613139450602,1072494.26327802,0.0,1.0
2015-12-28,11.14,11.9,11.03,11.9,2594639,10.9609253517776,11.7087084098881,10.8526935933668,11.7087084098881,2637029.0401907,0.0,1.0
2015-12-29,11.05,11.31,10.79,11.31,2154005,10.8723720948961,11.128192614776,10.6165515750162,11.128192614776,2189196.1608979,0.0,1.0
2015-12-30,11.35,11.56,10.82,10.84,1987469,11.1675496178344,11.3741738838913,10.64606932731,10.6657478288392,2019939.37094093,0.0,1.0
2015-12-31,11.25,11.55,11.035,11.27,1883878,11.0691571101883,11.3643346331267,10.8576132187492,11.0888356117175,1914655.94796671,0.0,1.0
2016-01-04,11.49,11.66,10.61,11.02,2979943,11.305299128539,11.4725663915374,10.4394450612531,10.8428543426022,3028627.96293165,0.0,1.0
2016-01-05,11.16,11.63,10.815,11.53,2251642,10.9806038533068,11.4430486392436,10.6411497019277,11.3446561315974,2288428.31010907,0.0,1.0
2016-01-06,10.7,10.96,10.63,10.86,1859761,10.5279983181347,10.7838188380146,10.4591235627824,10.6854263303684,1890144.93531242,0.0,1.0
2016-01-07,9.52,10.33,9.445,10.32,3565244,9.36696672791046,10.163946039844,9.29317234717587,10.1541067890794,3623491.34633592,0.0,1.0
2016-01-08,9.48,9.71,9.44,9.48,2681583,9.32760972485201,9.55391249243809,9.28825272179357,9.32760972485201,2725393.49199704,0.0,1.0
2016-01-11,9.13,9.82,9.09,9.58,2496884,8.9832359480906,9.66214425084882,8.94387894503215,9.42600223249813,2537676.96314884,0.0,1.0
2016-01-12,8.73,9.39,8.36,9.22,4066083,8.58966591750613,9.23905646797051,8.22561363921549,9.07178920497211,4132512.82772892,0.0,1.0
2016-01-13,8.47,9.36,8.42,8.87,3406703,8.33384539762622,9.20953871567667,8.28464914380316,8.72741542821069,3462360.17507823,0.0,1.0
2016-01-14,8.88,9.015,8.34,8.55,2806571,8.7372546789753,8.87008456429756,8.20593513768626,8.41255940374311,2852423.48949394,0.0,1.0
2016-01-15,8.25,8.46,7.98,8.46,2965535,8.11738188080476,8.32400614686161,7.85172211016024,8.32400614686161,3013984.57153459,0.0,1.0
2016-01-19,7.62,8.44,7.54,8.44,2403814,7.49750908263421,8.30432764533238,7.41879507651732,8.30432764533238,2443086.42752112,0.0,1.0
2016-01-20,7.82,7.975,7.08,7.39,4898253,7.69429409792645,7.84680248477793,6.96618954134517,7.27120631504814,4978278.44536417,0.0,1.0
2016-01-21,8.29,8.54,7.71,7.84,4148854,8.15673888386321,8.4027201529785,7.58606233951572,7.71397259945567,4216636.10294587,0.0,1.0
2016-01-22,8.27,9.04,8.16,8.58,4473254,8.13706038233398,8.89468269120909,8.02882862392325,8.44207715603695,4546336.00364029,0.0,1.0
2016-01-25,7.69,8.23,7.6,8.2,3879328,7.5663838379865,8.09770337927553,7.47783058110499,8.0681856269817,3942706.70888125,0.0,1.0
2016-01-26,7.96,8.39,7.13,7.2,6375682,7.83204360863102,8.25513139150932,7.01538579516823,7.08426055052052,6479845.01312944,0.0,1.0
2016-01-27,8.39,8.545,7.6,7.76,4096332,8.25513139150932,8.40763977836081,7.47783058110499,7.63525859333878,4163256.02222987,0.0,1.0
2016-01-28,8.14,8.82,8.065,8.68,4136133,8.00915012239403,8.67821917438763,7.93535574165944,8.54046966368307,4203707.27299293,0.0,1.0
2016-01-29,9.38,9.38,8.12,8.15,3954677,9.2292172172059,9.2292172172059,7.9894716208648,8.01898937315864,4019286.72681412,0.0,1.0
2016-02-01,8.9,9.39,8.65,9.37,3102983,8.75693318050453,9.23905646797051,8.51095191138923,9.21937796644128,3153678.1348843,0.0,1.0
2016-02-02,8.29,8.812,8.26,8.64,2539876,8.15673888386321,8.67034777377594,8.12722113156937,8.50111266062462,2581371.34702878,0.0,1.0
2016-02-03,9.01,9.02,8.04,8.39,3090635,8.86516493891526,8.87500418967987,7.91075761474791,8.25513139150932,3141128.39883691,0.0,1.0
2016-02-04,10.38,10.78,9.13,9.18,5261660,10.2131422936671,10.6067123242515,8.9832359480906,9.03243220191366,5347622.62480823,0.0,1.0
2016-02-05,10.47,11.02,10.08,10.19,4251213,10.3016955505486,10.8428543426022,9.91796477072872,10.0261965291395,4320667.39806048,0.0,1.0
2016-02-08,9.87,10.18,9.54,10.14,3527751,9.71134050467187,10.0163572783748,9.38664522943968,9.97700027531639,3585385.80263451,0.0,1.0
2016-02-09,9.96,10.11,9.35,9.68,4249042,9.79989376155338,9.94748252302256,9.19969946491206,9.52439474014425,4318460.92924295,0.0,1.0
2016-02-10,9.8,10.12,9.615,9.94,1914226,9.64246574931959,9.95732177378717,9.46043961017427,9.78021526002416,1945499.75988494,0.0,1.0
2016-02-11,9.48,9.96,9.15,9.64,2693135,9.32760972485201,9.79989376155338,9.00291444961982,9.4850377370858,2737134.22335593,0.0,1.0
2016-02-12,10.74,10.8,9.61,9.73,3208940,10.5673553211931,10.6263908257808,9.45551998479197,9.57359099396731,3261366.21249799,0.0,1.0
2016-02-16,11.51,11.53,10.56,10.98,2718681,11.3249776300682,11.3446561315974,10.3902488074301,10.8034973395438,2763097.58236684,0.0,1.0
2016-02-17,12.29,12.74,11.61,11.63,4306946,12.0924391897079,12.5352054741155,11.4233701377143,11.4430486392436,4377310.93864435,0.0,1.0
2016-02-18,11.57,12.285,11.28,12.28,3199153,11.3840131346559,12.0875195643256,11.0986748624821,12.0825999389433,3251419.31691199,0.0,1.0
2016-02-19,11.34,11.48,10.8799,11.35,2341241,11.1577103670698,11.2954598777744,10.70500643939,11.1675496178344,2379491.13810636,0.0,1.0
2016-02-22,12.37,12.51,11.73,11.73,2607983,12.1711531958248,12.3089027065294,11.5414411468897,11.5414411468897,2650591.04843629,0.0,1.0
2016-02-23,11.94,12.45,11.76,12.26,1953010,11.7480654129465,12.2498672019417,11.5709588991835,12.0629214374141,1984917.3953613,0.0,1.0
2016-02-24,11.81,11.895,10.81,11.65,2404178,11.6201551530066,11.7037887845058,10.6362300765454,11.4627271407728,2443456.37438873,0.0,1.0
2016-02-25,11.78,12.11,11.41,11.81,2164713,11.5906374007127,11.9153326759449,11.2265851224221,11.6201551530066,2200079.10336596,0.0,1.0
2016-02-26,12.32,12.6,11.95,11.98,2181351,12.1219569420018,12.3974559634109,11.7579046637111,11.787422416005,2216988.9274959,0.0,1.0
2016-02-29,13.41,13.59,12.53,12.57,3312194,13.1944352753445,13.3715417891075,12.3285812080586,12.3679382111171,3366307.12971839,0.0,1.0
2016-03-01,13.69,13.87,13.38,13.66,2739447,13.4699342967536,13.6470408105166,13.1649175230506,13.4404165444598,2784202.84789649,0.0,1.0
2016-03-02,15.35,15.36,13.69,13.79,3816804,15.1032499236792,15.1130891744438,13.4699342967536,13.5683268043997,3879161.22000634,0.0,1.0
2016-03-03,15.29,15.49,14.795,15.27,3953065,15.0442144190915,15.2409994343837,14.5571715062432,15.0245359175623,4017648.39068613,0.0,1.0
2016-03-04,15.58,16.39,15.03,15.51,3518788,15.3295526912652,16.1265320031988,14.7883938992116,15.2606779359129,3576276.36918839,0.0,1.0
2016-03-07,16.88,16.88,15.5,15.88,3140104,16.6086552906648,16.6086552906648,15.2508386851483,15.6247302142036,3191405.60101771,0.0,1.0
2016-03-08,16.4,16.76,15.91,16.48,3089345,16.1363712539634,16.4905842814894,15.6542479664974,16.2150852600803,3139817.3233995,0.0,1.0
2016-03-09,15.84,16.74,15.44,16.45,2122981,15.664087217262,16.5540921727883,15.2685294592504,16.2673127982298,2146822.76557689,0.08,1.0
2016-03-10,16.31,16.41,15.34,15.89,2560990,16.1288675829257,16.2277570224287,15.1696400197474,15.7135319370135,2589750.74878897,0.0,1.0
2016-03-11,16.07,16.75,16.02,16.47,2344036,15.8915329281187,16.5639811167386,15.8420882083673,16.2870906861304,2370360.28496336,0.0,1.0
2016-03-14,15.77,16.5,15.05,15.8,2797894,15.59486460961,16.3167575179813,14.882860645189,15.6245314414609,2829315.25758872,0.0,1.0
2016-03-15,15.44,15.78,14.77,15.2,1742243,15.2685294592504,15.6047535535603,14.6059702145808,15.0311948044434,1761808.95428031,0.0,1.0
2016-03-16,16.31,16.32,14.94,15.44,2353090,16.1288675829257,16.138756526876,14.7740822617358,15.2685294592504,2379515.96432155,0.0,1.0
2016-03-17,17.39,17.86,15.771,16.49,3892968,17.1968735295572,17.661653895221,15.595853504005,16.306868574031,3936687.29398065,0.0,1.0
2016-03-18,17.25,18.38,16.99,17.68,4462874,17.0584283142532,18.1758789806361,16.8013157715456,17.4836529041157,4512993.52330574,0.0,1.0
2016-03-21,17.54,17.6,16.97,17.18,1649947,17.3452076888116,17.4045413525134,16.781537883645,16.9892057066011,1668476.44024854,0.0,1.0
2016-03-22,17.57,17.63,17.11,17.28,1652583,17.3748745206625,17.4342081843642,16.9199830989491,17.088095146104,1671142.04338397,0.0,1.0
2016-03-23,15.84,17.32,15.67,17.26,2591991,15.664087217262,17.1276509219052,15.4959751701071,17.0683172582035,2621099.90007937,0.0,1.0
2016-03-24,16.2,16.2,15.36,15.56,1500337,16.0200891994725,16.0200891994725,15.189417907648,15.3871967866539,1517186.27139731,0.0,1.0
2016-03-28,16.2,16.43,15.63,16.26,1129494,16.0200891994725,16.2475349103292,15.4564193943059,16.0794228631743,1142178.58416185,0.0,1.0
2016-03-29,16.19,16.19,15.02,15.72,2061745,16.0102002555222,16.0102002555222,14.8531938133381,15.5454198898585,2084899.06542467,0.0,1.0
2016-03-30,16.8,17.04,16.21,16.42,1773338,16.61342583649,16.850760491297,16.0299781434228,16.2376459663789,1793253.16122122,0.0,1.0
2016-03-31,16.3,17.0,16.06,16.85,1784678,16.1189786389754,16.8112047154959,15.8816439841684,16.6628705562415,1804720.51310126,0.0,1.0
2016-04-01,16.38,16.41,15.69,16.15,1462843,16.1980901905778,16.2277570224287,15.5157530580077,15.9706444797211,1479271.2016098,0.0,1.0
2016-04-04,15.19,15.88,15.065,15.54,2550821,15.0213058604931,15.7036429930632,14.8976940611144,15.3674188987533,2579467.54761893,0.0,1.0
2016-04-05,14.78,15.17,14.44,14.64,2580859,14.6158591585311,15.0015279725925,14.2796350642212,14.477413943227,2609842.88410683,0.0,1.0
2016-04-06,14.72,15.04,14.26,14.67,2792527,14.5565254948294,14.8729717012387,14.1016340731159,14.5070807750779,2823887.98443703,0.0,1.0
2016-04-07,14.39,14.85,14.25,14.59,1754948,14.2301903444697,14.6850817661832,14.0917451291657,14.4279692234756,1774656.63555332,0.0,1.0
2016-04-08,15.12,15.3255,14.75,14.84,2240718,14.952083252841,15.1553010510195,14.5861923266802,14.6751928222329,2265881.99029474,0.0,1.0
2016-04-11,15.47,15.71,15.34,15.41,1422127,15.2981962911012,15.5355309459082,15.1696400197474,15.2388626273995,1438097.94771671,0.0,1.0
2016-04-12,15.46,15.72,14.87,15.4,2232241,15.2883073471509,15.5454198898585,14.7048596540837,15.2289736834492,2257309.7908338,0.0,1.0
2016-04-13,16.53,16.76,15.73,15.91,2323417,16.3464243498322,16.5738700606889,15.5553088338088,15.7333098249141,2349509.72690209,0.0,1.0
2016-04-14,16.85,16.97,16.26,16.62,1970816,16.6628705562415,16.781537883645,16.0794228631743,16.4354248453848,1992948.90324651,0.0,1.0
2016-04-15,16.89,17.07,16.51,16.61,1630656,16.7024263320427,16.8804273231479,16.3266464619316,16.4255359014345,1648968.79605825,0.0,1.0
2016-04-18,16.88,17.2,16.15,16.6,1826421,16.6925373880924,17.0089835945017,15.9706444797211,16.4156469574842,1846932.30053764,0.0,1.0
2016-04-19,17.65,18.02,17.22,17.3,2031028,17.4539860722648,17.8198769984256,17.0287614824023,17.1078730340046,2053837.10354643,0.0,1.0
2016-04-20,17.69,17.92,17.36,17.71,1760247,17.493541848066,17.7209875589227,17.1672066977064,17.5133197359666,1780015.14504294,0.0,1.0
2016-04-21,17.5,17.99,17.305,17.78,2164625,17.3056519130105,17.7902101665747,17.1128175059798,17.5825423436186,2188934.44121113,0.0,1.0
2016-04-22,17.61,18.03,17.35,17.47,1607588,17.4144302964637,17.8297659423759,17.1573177537561,17.2759850811596,1625641.73493225,0.0,1.0
2016-04-25,16.74,17.56,16.43,17.41,2129495,16.5540921727883,17.3649855767122,16.2475349103292,17.2166514174578,2153409.9199108,0.0,1.0
2016-04-26,16.75,16.82,14.8,15.83,5229572,16.5639811167386,16.6332037243906,14.6356370464317,15.6541982733117,5288301.79065353,0.0,1.0
2016-04-27,16.65,17.1,16.3,16.65,2768384,16.4650916772357,16.9100941549988,16.1189786389754,16.4650916772357,2799473.85071217,0.0,1.0
2016-04-28,16.46,17.19,16.32,16.65,2679052,16.2772017421801,16.9990946505514,16.138756526876,16.4650916772357,2709138.62336229,0.0,1.0
2016-04-29,16.34,17.13,16.13,16.71,2040414,16.1585344147766,16.9397609868497,15.9508665918205,16.5244253409374,2063328.51137236,0.0,1.0
2016-05-02,16.41,16.56,15.85,16.3,2384832,16.2277570224287,16.376091181683,15.6739761612123,16.1189786389754,2411614.43728241,0.0,1.0
2016-05-03,15.48,16.08,15.19,16.08,2390373,15.3080852350515,15.901421872069,15.0213058604931,15.901421872069,2417217.66451058,0.0,1.0
2016-05-04,15.44,15.86,14.95,15.18,2165881,15.2685294592504,15.6838651051626,14.7839712056861,15.0114169165428,2190204.54649873,0.0,1.0
2016-05-05,15.1,15.88,14.98,15.76,1711209,14.9323053649404,15.7036429930632,14.8136380375369,15.5849756656597,1730426.4323892,0.0,1.0
2016-05-06,15.56,15.89,14.82,15.04,1404577,15.3871967866539,15.7135319370135,14.6554149343323,14.8729717012387,1420350.8555214,0.0,1.0
2016-05-09,14.15,15.08,13.95,15.08,2194170,13.9928556896627,14.9125274770399,13.7950768106569,14.9125274770399,2218811.24114905,0.0,1.0
2016-05-10,14.85,14.85,14.175,14.35,1583683,14.6850817661832,14.6850817661832,14.0175780495385,14.1906345686686,1601468.27402463,0.0,1.0
2016-05-11,14.65,15.03,14.5,14.9,1747920,14.4873028871773,14.8630827572884,14.3389687279229,14.7345264859346,1767549.70883261,0.0,1.0
2016-05-12,14.32,14.95,14.1502,14.79,1920952,14.1609677368177,14.7839712056861,13.9930534685417,14.6257481024814,1942524.91434471,0.0,1.0
2016-05-13,14.16,14.73,14.05,14.2,1351101,14.002744633613,14.5664144387797,13.8939662501598,14.0423004094142,1366274.30268745,0.0,1.0
2016-05-16,14.17,15.01,14.13,14.58,2638771,14.0126335775633,14.8433048693878,13.9730778017622,14.4180802795253,2668405.25466035,0.0,1.0
2016-05-17,14.17,14.58,13.85,14.39,1744750,14.0126335775633,14.4180802795253,13.696187371154,14.2301903444697,1764344.10870388,0.0,1.0
2016-05-18,11.56,13.06,11.5,12.45,17637367,11.4316192065372,12.9149607990809,11.3722855428354,12.3117352181131,17835440.3550642,0.0,1.0
2016-05-19,11.25,11.48,10.925,11.35,10723347,11.1250619440781,11.3525076549349,10.8036712656937,11.2239513835811,10843773.6667359,0.0,1.0
2016-05-20,11.23,11.435,11.06,11.4,4189238,11.1052840561776,11.3080074071585,10.9371720090226,11.2733961033325,4236284.50222576,0.0,1.0
2016-05-23,11.76,11.8,11.41,11.52,6309702,11.629398085543,11.6689538613442,11.2832850472828,11.392063430736,6380562.00107586,0.0,1.0
2016-05-24,11.63,11.89,11.53,11.7,3913313,11.5008418141892,11.7579543568968,11.4019523746863,11.5700644218413,3957260.77493298,0.0,1.0
2016-05-25,11.98,12.07,11.7,11.7,4073092,11.9260664040518,12.0156612267867,11.647326955543,11.647326955543,4091511.86206896,0.08,1.0
2016-05-26,12.15,12.39,12.03,12.28,4212124,12.0953010692178,12.334220596511,11.9758413055712,12.2247158131683,4231172.61051441,0.0,1.0
2016-05-27,12.22,12.33,12.0,12.15,2497353,12.164985931345,12.2744907146877,11.9459763646595,12.0953010692178,2508646.85189372,0.0,1.0
2016-05-31,12.38,12.64,12.23,12.26,3137956,12.3242656162071,12.583095104108,12.1749409116488,12.2048058525605,3152146.86941775,0.0,1.0
2016-06-01,12.19,12.36,11.78,12.18,2640857,12.1351209904333,12.3043556555993,11.7269667979741,12.1251660101294,2652799.82419446,0.0,1.0
2016-06-02,12.56,12.57,12.01,12.05,1893098,12.503455261677,12.5134102419809,11.9559313449634,11.995751266179,1901659.21198417,0.0,1.0
2016-06-03,13.05,13.12,12.6,12.76,2856825,12.9912492965672,13.0609341586944,12.5432751828925,12.7025548677546,2869744.50254382,0.0,1.0
2016-06-06,13.59,13.66,13.13,13.13,2773300,13.5288182329769,13.5985030951041,13.0708891389983,13.0708891389983,2785841.77501414,0.0,1.0
2016-06-07,13.6,13.875,13.35,13.44,2287300,13.5387732132808,13.8125351716376,13.2898987056837,13.3794935284187,2297643.92312041,0.0,1.0
2016-06-08,14.07,14.17,13.85,13.94,4384593,14.0066572875633,14.1062070906021,13.7876477208779,13.8772425436128,4404421.57207462,0.0,1.0
2016-06-09,13.67,13.845,13.31,13.79,2739011,13.608458075408,13.7826702307259,13.2500787844682,13.7279178390546,2751397.70887507,0.0,1.0
2016-06-10,13.44,13.73,13.13,13.4,3325257,13.3794935284187,13.6681879572313,13.0708891389983,13.3396736072032,3340294.90616167,0.0,1.0
2016-06-13,13.29,13.77,13.27,13.45,2130580,13.2301688238604,13.7080078784468,13.2102588632527,13.3894485087226,2140215.18371962,0.0,1.0
2016-06-14,13.08,13.52,12.795,13.12,2342561,13.0211142374789,13.4591333708497,12.7373972988182,13.0609341586944,2353154.83154324,0.0,1.0
2016-06-15,13.37,13.66,13.14,13.25,2037394,13.3098086662915,13.5985030951041,13.0808441193022,13.1903489026449,2046607.76596947,0.0,1.0
2016-06-16,13.43,13.44,12.77,13.24,2066261,13.3695385481148,13.3794935284187,12.7125098480585,13.180393922341,2075605.3120407,0.0,1.0
2016-06-17,13.57,13.99,13.47,13.55,4024773,13.5089082723692,13.9270174451322,13.4093584693303,13.4889983117614,4042974.34765403,0.0,1.0
2016-06-20,13.94,14.15,13.76,13.81,1986747,13.8772425436128,14.0862971299944,13.6980528981429,13.7478277996624,1995731.72357264,0.0,1.0
2016-06-21,13.58,13.93,13.31,13.91,2045679,13.518863252673,13.8672875633089,13.2500787844682,13.8473776027012,2054930.23346524,0.0,1.0
2016-06-22,13.37,14.02,13.28,13.73,2313107,13.3098086662915,13.9568823860439,13.2202138435566,13.6681879572313,2323567.6308649,0.0,1.0
2016-06-23,14.21,14.24,13.55,13.8,2348978,14.1460270118177,14.1758919527293,13.4889983117614,13.7378728193585,2359600.85132843,0.0,1.0
2016-06-24,12.43,13.56,12.25,13.28,13267981,12.3740405177265,13.4989532920653,12.1948508722566,13.2202138435566,13327983.1752403,0.0,1.0
2016-06-27,11.56,12.3,11.33,12.25,3699300,11.5079572312887,12.244625773776,11.2789926842994,12.1948508722566,3716029.45166761,0.0,1.0
2016-06-28,11.95,12.08,11.55,11.83,2864730,11.8962014631401,12.0256162070906,11.4980022509848,11.7767416994935,2877685.25155456,0.0,1.0
2016-06-29,12.08,12.36,11.93,12.29,1982061,12.0256162070906,12.3043556555993,11.8762915025324,12.2346707934721,1991024.53193895,0.0,1.0
2016-06-30,12.75,12.77,12.1,12.31,2501656,12.6925998874508,12.7125098480585,12.0455261676984,12.2545807540799,2512969.3114754,0.0,1.0
2016-07-01,13.48,13.57,12.71,12.73,3165637,13.4193134496342,13.5089082723692,12.6527799662352,12.672689926843,3179953.05200679,0.0,1.0
2016-07-05,12.69,13.44,12.47,13.37,1906206,12.6328700056275,13.3794935284187,12.413860438942,13.3098086662915,1914826.49067269,0.0,1.0
2016-07-06,12.71,12.8,12.265,12.43,2448781,12.6527799662352,12.7423747889702,12.2097833427124,12.3740405177265,2459855.19332957,0.0,1.0
2016-07-07,13.1,13.47,12.74,12.76,2532243,13.0410241980867,13.4093584693303,12.6826449071469,12.7025548677546,2543694.63595251,0.0,1.0
2016-07-08,13.66,13.91,13.26,13.37,3086840,13.5985030951041,13.8473776027012,13.2003038829488,13.3098086662915,3100799.70604862,0.0,1.0
2016-07-11,14.47,14.58,13.875,13.9,3158131,14.4048564997186,14.5143612830613,13.8125351716376,13.8374226223973,3172413.10740532,0.0,1.0
2016-07-12,15.05,15.36,14.3731,14.85,5673863,14.9822453573438,15.2908497467642,14.308392740574,14.7831457512662,5699522.07518374,0.0,1.0
2016-07-13,15.01,15.25,14.4704,15.2,2990278,14.9424254361283,15.1813449634215,14.4052546989308,15.1315700619021,3003801.02091577,0.0,1.0
2016-07-14,15.38,15.57,15.0199,15.17,3286185,15.310759707372,15.4999043331458,14.9522808666292,15.1017051209904,3301046.209723,0.0,1.0
2016-07-15,15.63,15.645,15.1,15.3,4135571,15.559634214969,15.5745666854249,15.0320202588633,15.2311198649409,4154273.41266253,0.0,1.0
2016-07-18,15.1,15.5099,14.945,15.44,2628460,15.0320202588633,15.4400749015194,14.8777180641531,15.3704895891953,2640346.76088185,0.0,1.0
2016-07-19,14.55,15.02,14.36,14.93,2110434,14.4844963421497,14.9523804164322,14.2953517163759,14.8627855936972,2119978.07687959,0.0,1.0
2016-07-20,14.76,14.935,14.11,14.32,2274279,14.6935509285312,14.8677630838492,14.0464772087788,14.2555317951604,2284564.03787451,0.0,1.0
2016-07-21,14.98,15.45,14.78,14.96,2007827,14.9125604952167,15.3804445694992,14.713460889139,14.8926505346089,2016907.05426794,0.0,1.0
2016-07-22,15.12,15.15,14.69,14.9,1753113,15.051930219471,15.0817951603827,14.6238660664041,14.8329206527856,1761041.15375919,0.0,1.0
2016-07-25,15.13,15.37,14.95,15.01,2141823,15.0618851997749,15.3008047270681,14.882695554305,14.9424254361283,2151509.02826456,0.0,1.0
2016-07-26,17.98,18.14,14.85,15.59,6297627,17.8990545863815,18.0583342712437,14.7831457512662,15.5198142937535,6326106.94120974,0.0,1.0
2016-07-27,17.96,18.67,17.721,18.29,7211808,17.8791446257738,18.5859482273495,17.641220596511,18.2076589758019,7244422.16845675,0.0,1.0
2016-07-28,17.9,18.32,17.6305,18.09,3619108,17.8194147439505,18.2375239167136,17.5511280247608,18.0085593697243,3635474.79706048,0.0,1.0
2016-07-29,17.81,18.07,17.53,17.87,1925258,17.7298199212155,17.9886494091165,17.4510804727068,17.7895498030388,1933964.6500848,0.0,1.0
2016-08-01,17.44,17.79,17.28,17.74,1490869,17.3614856499719,17.7099099606078,17.2022059651097,17.6601350590884,1497611.20011305,0.0,1.0
2016-08-02,17.03,17.61,16.83,17.4,1389926,16.9533314575127,17.5307203151379,16.754231851435,17.3216657287563,1396211.70265687,0.0,1.0
2016-08-03,17.67,17.92,16.5401,16.96,4366805,17.5904501969612,17.8393247045582,16.4656369724254,16.8836465953855,4386553.12888637,0.0,1.0
2016-08-04,17.26,17.66,16.99,17.66,1238656,17.182296004502,17.5804952166573,16.9135115362971,17.5804952166573,1244257.60994912,0.0,1.0
2016-08-05,17.25,17.68,17.17,17.34,2001131,17.1723410241981,17.6004051772651,17.092701181767,17.261935846933,2010180.77275297,0.0,1.0
2016-08-08,17.24,17.61,17.22,17.41,1291650,17.1623860438942,17.5307203151379,17.1424760832864,17.3316207090602,1297491.26625212,0.0,1.0
2016-08-09,17.06,17.31,16.98,17.15,2051592,16.9831963984243,17.2320709060214,16.9035565559932,17.0727912211593,2060869.97399661,0.0,1.0
2016-08-10,17.0,17.46,16.83,17.2,1725538,16.923466516601,17.3813956105796,16.754231851435,17.1225661226787,1733341.45053703,0.0,1.0
2016-08-11,17.58,17.6699,16.82,16.99,2443942,17.5008553742262,17.5903506471581,16.7442768711311,16.9135115362971,2454994.30977954,0.0,1.0
2016-08-12,17.13,17.65,17.0099,17.51,1739641,17.0528812605515,17.5705402363534,16.9333219471019,17.431170512099,1747508.2289429,0.0,1.0
2016-08-15,18.0,18.07,17.25,17.3,2649970,17.9189645469893,17.9886494091165,17.1723410241981,17.2221159257175,2661954.03617863,0.0,1.0
2016-08-16,17.69,18.05,17.59,18.03,1416567,17.69,18.05,17.59,18.03,1416567,0.08,1.0
2016-08-17,17.77,17.96,17.27,17.54,1585362,17.77,17.96,17.27,17.54,1585362,0.0,1.0
2016-08-18,17.83,17.97,17.61,17.95,1420203,17.83,17.97,17.61,17.95,1420203,0.0,1.0
2016-08-19,17.36,17.59,17.16,17.58,1276457,17.36,17.59,17.16,17.58,1276457,0.0,1.0
2016-08-22,17.6,17.63,17.07,17.1,1440778,17.6,17.63,17.07,17.1,1440778,0.0,1.0
2016-08-23,17.66,18.02,17.64,17.8,1546063,17.66,18.02,17.64,17.8,1546063,0.0,1.0
2016-08-24,16.59,17.57,16.57,17.51,2257934,16.59,17.57,16.57,17.51,2257934,0.0,1.0
2016-08-25,16.81,17.12,16.54,16.54,2925300,16.81,17.12,16.54,16.54,2925300,0.0,1.0
2016-08-26,16.65,17.27,16.55,17.0,2438749,16.65,17.27,16.55,17.0,2438749,0.0,1.0
2016-08-29,18.5,18.54,16.92,17.11,4246698,18.5,18.54,16.92,17.11,4246698,0.0,1.0
2016-08-30,17.6,18.47,17.52,18.3,2672830,17.6,18.47,17.52,18.3,2672830,0.0,1.0
2016-08-31,17.06,17.57,16.96,17.32,2915443,17.06,17.57,16.96,17.32,2915443,0.0,1.0
2016-09-01,16.9,17.1399,16.61,17.1,2973068,16.9,17.1399,16.61,17.1,2973068,0.0,1.0
2016-09-02,17.04,17.42,16.79,17.17,2287615,17.04,17.42,16.79,17.17,2287615,0.0,1.0
2016-09-06,18.04,18.06,17.0901,17.14,3069555,18.04,18.06,17.0901,17.14,3069555,0.0,1.0
2016-09-07,18.0,18.065,17.74,17.95,2460511,18.0,18.065,17.74,17.95,2460511,0.0,1.0
2016-09-08,17.95,18.09,17.69,18.01,2377611,17.95,18.09,17.69,18.01,2377611,0.0,1.0
2016-09-09,16.16,17.71,16.16,17.68,4880225,16.16,17.71,16.16,17.68,4880225,0.0,1.0
2016-09-12,16.7,16.8401,15.7,15.85,3638324,16.7,16.8401,15.7,15.85,3638324,0.0,1.0
2016-09-13,15.66,16.23,15.31,16.23,4579703,15.66,16.23,15.31,16.23,4579703,0.0,1.0
2016-09-14,15.93,16.14,15.49,15.7,2871528,15.93,16.14,15.49,15.7,2871528,0.0,1.0
2016-09-15,15.94,16.13,15.74,15.93,2270203,15.94,16.13,15.74,15.93,2270203,0.0,1.0
2016-09-16,15.77,15.89,15.62,15.78,2548408,15.77,15.89,15.62,15.78,2548408,0.0,1.0
2016-09-19,16.32,16.64,16.0,16.0,2521546,16.32,16.64,16.0,16.0,2521546,0.0,1.0
2016-09-20,16.6,16.735,16.13,16.49,2830919,16.6,16.735,16.13,16.49,2830919,0.0,1.0
2016-09-21,17.43,17.46,16.75,16.75,2918503,17.43,17.46,16.75,16.75,2918503,0.0,1.0
2016-09-22,17.67,18.07,17.65,17.75,2534824,17.67,18.07,17.65,17.75,2534824,0.0,1.0
2016-09-23,17.55,17.93,17.4801,17.55,1540560,17.55,17.93,17.4801,17.55,1540560,0.0,1.0
2016-09-26,17.48,17.645,17.245,17.43,2911257,17.48,17.645,17.245,17.43,2911257,0.0,1.0
2016-09-27,17.38,17.44,16.85,17.18,1977919,17.38,17.44,16.85,17.18,1977919,0.0,1.0
2016-09-28,18.07,18.07,17.49,17.5,2396904,18.07,18.07,17.49,17.5,2396904,0.0,1.0
2016-09-29,17.84,18.24,17.69,18.03,1876087,17.84,18.24,17.69,18.03,1876087,0.0,1.0
2016-09-30,18.07,18.21,17.7,18.11,1776019,18.07,18.21,17.7,18.11,1776019,0.0,1.0
2016-10-03,17.77,18.35,17.55,18.28,1870983,17.77,18.35,17.55,18.28,1870983,0.0,1.0
2016-10-04,17.2,17.76,17.19,17.74,1849424,17.2,17.76,17.19,17.74,1849424,0.0,1.0
2016-10-05,17.89,18.12,17.29,17.43,1657042,17.89,18.12,17.29,17.43,1657042,0.0,1.0
2016-10-06,18.15,18.21,17.71,17.8,1032173,18.15,18.21,17.71,17.8,1032173,0.0,1.0
2016-10-07,17.61,18.42,17.29,18.32,2215097,17.61,18.42,17.29,18.32,2215097,0.0,1.0
2016-10-10,17.83,18.26,17.78,17.87,1595366,17.83,18.26,17.78,17.87,1595366,0.0,1.0
2016-10-11,17.17,17.67,17.005,17.67,2345306,17.17,17.67,17.005,17.67,2345306,0.0,1.0
2016-10-12,17.17,17.465,17.06,17.11,1179240,17.17,17.465,17.06,17.11,1179240,0.0,1.0
2016-10-13,16.65,16.74,16.14,16.72,2022704,16.65,16.74,16.14,16.72,2022704,0.0,1.0
2016-10-14,16.44,17.09,16.43,16.89,931864,16.44,17.09,16.43,16.89,931864,0.0,1.0
2016-10-17,16.79,16.955,16.5,16.51,1015338,16.79,16.955,16.5,16.51,1015338,0.0,1.0
2016-10-18,16.92,17.37,16.67,17.25,703946,16.92,17.37,16.67,17.25,703946,0.0,1.0
2016-10-19,17.74,17.79,16.9,17.0,1506085,17.74,17.79,16.9,17.0,1506085,0.0,1.0
2016-10-20,17.79,18.0775,17.07,17.53,1966760,17.79,18.0775,17.07,17.53,1966760,0.0,1.0
2016-10-21,17.77,17.825,17.21,17.54,1388759,17.77,17.825,17.21,17.54,1388759,0.0,1.0
2016-10-24,17.8,18.55,17.715,18.05,2203659,17.8,18.55,17.715,18.05,2203659,0.0,1.0
2016-10-25,15.12,17.3,14.9,16.77,8849695,15.12,17.3,14.9,16.77,8849695,0.0,1.0
2016-10-26,14.27,15.01,13.89,15.01,5788979,14.27,15.01,13.89,15.01,5788979,0.0,1.0
2016-10-27,13.47,14.2,13.425,14.08,3543111,13.47,14.2,13.425,14.08,3543111,0.0,1.0
2016-10-28,13.61,13.995,13.35,13.37,2036481,13.61,13.995,13.35,13.37,2036481,0.0,1.0
2016-10-31,13.64,13.87,13.42,13.64,1826131,13.64,13.87,13.42,13.64,1826131,0.0,1.0
2016-11-01,13.37,13.8623,13.15,13.77,2384258,13.37,13.8623,13.15,13.77,2384258,0.0,1.0
2016-11-02,13.16,13.545,13.15,13.22,1440959,13.16,13.545,13.15,13.22,1440959,0.0,1.0
2016-11-03,13.4,13.56,13.155,13.27,2060571,13.4,13.56,13.155,13.27,2060571,0.0,1.0
2016-11-04,14.15,14.34,13.29,13.31,2311095,14.15,14.34,13.29,13.31,2311095,0.0,1.0
2016-11-07,14.36,14.62,14.135,14.55,1664595,14.36,14.62,14.135,14.55,1664595,0.0,1.0
2016-11-08,14.62,14.87,14.11,14.23,1398060,14.62,14.87,14.11,14.23,1398060,0.0,1.0
2016-11-09,15.84,16.125,15.04,15.16,4431371,15.84,16.125,15.04,15.16,4431371,0.0,1.0
2016-11-10,16.66,17.17,16.25,16.25,5407593,16.66,17.17,16.25,16.25,5407593,0.0,1.0
2016-11-11,16.99,17.09,16.02,16.78,3108315,16.99,17.09,16.02,16.78,3108315,0.0,1.0
2016-11-14,17.77,18.0,17.08,17.25,3273111,17.77,18.0,17.08,17.25,3273111,0.0,1.0
2016-11-15,17.47,17.6,16.94,17.46,2510278,17.47,17.6,16.94,17.46,2510278,0.0,1.0
2016-11-16,16.44,16.92,16.27,16.8,3203854,16.44,16.92,16.27,16.8,3203854,0.0,1.0
2016-11-17,16.01,16.54,15.98,16.54,2043864,16.01,16.54,15.98,16.54,2043864,0.0,1.0
2016-11-18,16.16,16.33,15.96,15.96,1479686,16.16,16.33,15.96,15.96,1479686,0.0,1.0
2016-11-21,16.53,16.58,16.19,16.4,1328467,16.53,16.58,16.19,16.4,1328467,0.0,1.0
2016-11-22,17.77,17.83,16.75,16.83,2486870,17.77,17.83,16.75,16.83,2486870,0.0,1.0
2016-11-23,17.99,18.05,17.35,17.47,2349254,17.99,18.05,17.35,17.47,2349254,0.0,1.0
2016-11-25,17.96,18.11,17.73,18.07,681445,17.96,18.11,17.73,18.07,681445,0.0,1.0
2016-11-28,17.67,18.12,17.21,17.98,2835416,17.67,18.12,17.21,17.98,2835416,0.0,1.0
2016-11-29,16.5,17.35,16.375,17.15,2980292,16.5,17.35,16.375,17.15,2980292,0.0,1.0
2016-11-30,17.54,17.64,16.88,16.98,2400320,17.54,17.64,16.88,16.98,2400320,0.0,1.0
2016-12-01,17.76,17.93,17.41,17.62,2132454,17.76,17.93,17.41,17.62,2132454,0.0,1.0
2016-12-02,16.93,17.46,15.95,17.13,5474752,16.93,17.46,15.95,17.13,5474752,0.0,1.0
2016-12-05,17.7,17.77,17.09,17.16,2457107,17.7,17.77,17.09,17.16,2457107,0.0,1.0
2016-12-06,18.09,18.11,17.19,17.51,2973492,18.09,18.11,17.19,17.51,2973492,0.0,1.0
2016-12-07,18.29,18.71,18.08,18.24,3327791,18.29,18.71,18.08,18.24,3327791,0.0,1.0
2016-12-08,18.39,18.6,18.01,18.5,2841564,18.39,18.6,18.01,18.5,2841564,0.0,1.0
2016-12-09,18.94,19.12,18.25,18.43,2427705,18.94,19.12,18.25,18.43,2427705,0.0,1.0
2016-12-12,17.5,19.2,17.45,19.11,2646538,17.5,19.2,17.45,19.11,2646538,0.0,1.0
2016-12-13,16.99,17.8,16.47,17.64,2212818,16.99,17.8,16.47,17.64,2212818,0.0,1.0
2016-12-14,16.76,17.35,16.73,16.92,1682850,16.76,17.35,16.73,16.92,1682850,0.0,1.0
2016-12-15,16.84,17.18,16.38,16.5,2735637,16.84,17.18,16.38,16.5,2735637,0.0,1.0
2016-12-16,16.3,17.17,16.205,16.86,3830822,16.3,17.17,16.205,16.86,3830822,0.0,1.0
2016-12-19,16.38,16.53,16.03,16.03,1385864,16.38,16.53,16.03,16.03,1385864,0.0,1.0
2016-12-20,17.28,17.46,16.35,16.35,2139306,17.28,17.46,16.35,16.35,2139306,0.0,1.0
2016-12-21,17.4,17.6,17.06,17.34,1709671,17.4,17.6,17.06,17.34,1709671,0.0,1.0
2016-12-22,16.69,17.68,16.63,17.31,1852818,16.69,17.68,16.63,17.31,1852818,0.0,1.0
2016-12-23,16.43,16.73,16.31,16.64,1079553,16.43,16.73,16.31,16.64,1079553,0.0,1.0
2016-12-27,16.67,16.77,16.42,16.61,810726,16.67,16.77,16.42,16.61,810726,0.0,1.0
2016-12-28,16.17,16.9,16.13,16.82,1007160,16.17,16.9,16.13,16.82,1007160,0.0,1.0
2016-12-29,16.16,16.41,15.83,16.19,1690163,16.16,16.41,15.83,16.19,1690163,0.0,1.0
2016-12-30,15.93,16.36,15.85,16.24,1284537,15.93,16.36,15.85,16.24,1284537,0.0,1.0
2017-01-03,16.3,16.46,15.94,16.25,1164964,16.3,16.46,15.94,16.25,1164964,0.0,1.0
2017-01-04,17.32,17.38,16.32,16.37,1652474,17.32,17.38,16.32,16.37,1652474,0.0,1.0
2017-01-05,16.63,17.15,16.395,16.9,1762248,16.63,17.15,16.395,16.9,1762248,0.0,1.0
2017-01-06,16.08,16.695,16.02,16.47,1965214,16.08,16.695,16.02,16.47,1965214,0.0,1.0
2017-01-09,16.15,16.47,16.01,16.12,1331681,16.15,16.47,16.01,16.12,1331681,0.0,1.0
2017-01-10,16.51,16.8,16.22,16.52,1885020,16.51,16.8,16.22,16.52,1885020,0.0,1.0
2017-01-11,16.18,16.59,16.0,16.47,2150170,16.18,16.59,16.0,16.47,2150170,0.0,1.0
2017-01-12,16.37,16.41,15.61,15.83,3204949,16.37,16.41,15.61,15.83,3204949,0.0,1.0
2017-01-13,16.41,16.7,16.29,16.35,1069676,16.41,16.7,16.29,16.35,1069676,0.0,1.0
2017-01-17,16.56,16.72,16.37,16.53,921771,16.56,16.72,16.37,16.53,921771,0.0,1.0
2017-01-18,17.08,17.3,16.52,16.61,1841522,17.08,17.3,16.52,16.61,1841522,0.0,1.0
2017-01-19,16.7,16.97,16.38,16.91,3132899,16.7,16.97,16.38,16.91,3132899,0.0,1.0
2017-01-20,17.06,17.06,15.97,16.21,4446541,17.06,17.06,15.97,16.21,4446541,0.0,1.0
2017-01-23,16.99,17.37,16.59,17.12,3616966,16.99,17.37,16.59,17.12,3616966,0.0,1.0
2017-01-24,22.28,22.89,19.1,19.45,20764241,22.28,22.89,19.1,19.45,20764241,0.0,1.0
2017-01-25,21.88,23.69,21.27,22.0,10934724,21.88,23.69,21.27,22.0,10934724,0.0,1.0
2017-01-26,21.5,22.68,21.27,21.69,6150921,21.5,22.68,21.27,21.69,6150921,0.0,1.0
2017-01-27,21.83,22.49,21.01,21.61,4200985,21.83,22.49,21.01,21.61,4200985,0.0,1.0
2017-01-30,21.47,21.62,20.82,21.6,3413735,21.47,21.62,20.82,21.6,3413735,0.0,1.0
2017-01-31,21.73,21.77,20.94,21.56,3186163,21.73,21.77,20.94,21.56,3186163,0.0,1.0
2017-02-01,21.62,22.39,21.13,21.92,3254376,21.62,22.39,21.13,21.92,3254376,0.0,1.0
2017-02-02,21.6,22.03,21.15,21.37,3188839,21.6,22.03,21.15,21.37,3188839,0.0,1.0
2017-02-03,21.65,21.8,21.26,21.52,1709418,21.65,21.8,21.26,21.52,1709418,0.0,1.0
2017-02-06,21.21,21.83,21.17,21.58,2288415,21.21,21.83,21.17,21.58,2288415,0.0,1.0
2017-02-07,20.58,21.54,20.55,21.26,2904869,20.58,21.54,20.55,21.26,2904869,0.0,1.0
2017-02-08,20.4,20.83,19.99,20.56,2667234,20.4,20.83,19.99,20.56,2667234,0.0,1.0
2017-02-09,21.11,21.34,20.4,20.4,2710632,21.11,21.34,20.4,20.4,2710632,0.0,1.0
2017-02-10,21.03,21.47,20.94,21.31,1640209,21.03,21.47,20.94,21.31,1640209,0.0,1.0
2017-02-13,21.8,21.98,21.33,21.39,3155866,21.8,21.98,21.33,21.39,3155866,0.0,1.0
2017-02-14,21.54,21.75,21.29,21.69,2340437,21.54,21.75,21.29,21.69,2340437,0.0,1.0
2017-02-15,21.2,21.57,21.1,21.25,3057355,21.2,21.57,21.1,21.25,3057355,0.0,1.0
2017-02-16,20.59,21.34,20.48,21.2,1933863,20.59,21.34,20.48,21.2,1933863,0.0,1.0
2017-02-17,20.14,20.57,20.03,20.51,1830951,20.14,20.57,20.03,20.51,1830951,0.0,1.0
2017-02-21,20.59,20.68,20.25,20.3,1835999,20.59,20.68,20.25,20.3,1835999,0.0,1.0
2017-02-22,19.72,20.51,19.53,20.43,2158827,19.72,20.51,19.53,20.43,2158827,0.0,1.0
2017-02-23,19.28,20.05,18.83,19.92,2665826,19.28,20.05,18.83,19.92,2665826,0.0,1.0
2017-02-24,19.26,19.7,18.76,18.99,2206765,19.26,19.7,18.76,18.99,2206765,0.0,1.0
2017-02-27,19.63,20.09,19.22,19.23,2122936,19.63,20.09,19.22,19.23,2122936,0.0,1.0
2017-02-28,19.21,19.9,19.01,19.58,1619952,19.21,19.9,19.01,19.58,1619952,0.0,1.0
2017-03-01,19.94,20.28,19.85,19.85,1936883,19.94,20.28,19.85,19.85,1936883,0.0,1.0
2017-03-02,18.98,19.85,18.96,19.71,2245903,18.98,19.85,18.96,19.71,2245903,0.0,1.0
2017-03-03,19.06,19.24,18.39,18.98,2757358,19.06,19.24,18.39,18.98,2757358,0.0,1.0
2017-03-06,18.61,18.92,18.01,18.74,2265469,18.61,18.92,18.01,18.74,2265469,0.0,1.0
2017-03-07,17.72,18.84,17.7,18.56,2066184,17.72,18.84,17.7,18.56,2066184,0.0,1.0
2017-03-08,17.75,18.11,17.65,17.82,2358794,17.75,18.11,17.65,17.82,2358794,0.0,1.0
2017-03-09,17.32,17.82,16.8,17.61,2897343,17.32,17.82,16.8,17.61,2897343,0.0,1.0
2017-03-10,17.37,17.73,17.02,17.55,2357753,17.37,17.73,17.02,17.55,2357753,0.0,1.0
2017-03-13,17.46,17.89,17.26,17.37,1674818,17.46,17.89,17.26,17.37,1674818,0.0,1.0
2017-03-14,17.42,17.51,16.96,17.25,1724598,17.42,17.51,16.96,17.25,1724598,0.0,1.0
2017-03-15,17.75,17.81,17.23,17.69,3320575,17.75,17.81,17.23,17.69,3320575,0.0,1.0
2017-03-16,18.13,18.85,17.86,18.2,3731536,18.13,18.85,17.86,18.2,3731536,0.0,1.0
2017-03-17,18.02,18.53,17.8,18.28,4594792,18.02,18.53,17.8,18.28,4594792,0.0,1.0
2017-03-20,17.56,18.0,17.36,17.96,2067534,17.56,18.0,17.36,17.96,2067534,0.0,1.0
2017-03-21,17.08,18.02,16.82,17.77,3272730,17.08,18.02,16.82,17.77,3272730,0.0,1.0
2017-03-22,17.38,17.42,16.68,17.02,3120683,17.38,17.42,16.68,17.02,3120683,0.0,1.0
2017-03-23,17.3,17.55,16.88,17.45,3252098,17.3,17.55,16.88,17.45,3252098,0.0,1.0
2017-03-24,17.27,17.53,17.06,17.36,2646182,17.27,17.53,17.06,17.36,2646182,0.0,1.0
2017-03-27,17.02,17.05,16.4,16.57,3074401,17.02,17.05,16.4,16.57,3074401,0.0,1.0
2017-03-28,17.55,17.75,16.81,17.03,2193102,17.55,17.75,16.81,17.03,2193102,0.0,1.0
2017-03-29,17.58,17.9,17.3,17.46,1634327,17.58,17.9,17.3,17.46,1634327,0.0,1.0
2017-03-30,17.95,18.01,17.56,17.6,2452831,17.95,18.01,17.56,17.6,2452831,0.0,1.0
2017-03-31,17.96,18.1,17.77,17.94,1405954,17.96,18.1,17.77,17.94,1405954,0.0,1.0
2017-04-03,17.52,18.34,17.27,18.13,1890022,17.52,18.34,17.27,18.13,1890022,0.0,1.0
2017-04-04,18.05,18.06,17.4,17.52,2348316,18.05,18.06,17.4,17.52,2348316,0.0,1.0
2017-04-05,17.51,18.47,17.32,18.33,2651788,17.51,18.47,17.32,18.33,2651788,0.0,1.0
2017-04-06,17.74,17.94,17.38,17.52,1326498,17.74,17.94,17.38,17.52,1326498,0.0,1.0
2017-04-07,18.21,18.29,17.52,17.58,2022561,18.21,18.29,17.52,17.58,2022561,0.0,1.0
2017-04-10,18.23,18.38,17.75,18.27,1655661,18.23,18.38,17.75,18.27,1655661,0.0,1.0
2017-04-11,18.51,18.65,17.73,18.24,1688360,18.51,18.65,17.73,18.24,1688360,0.0,1.0
2017-04-12,17.79,18.36,17.73,18.36,2550159,17.79,18.36,17.73,18.36,2550159,0.0,1.0
2017-04-13,17.14,17.9,17.07,17.75,2922842,17.14,17.9,17.07,17.75,2922842,0.0,1.0
2017-04-17,16.94,17.37,16.76,17.25,1739912,16.94,17.37,16.76,17.25,1739912,0.0,1.0
2017-04-18,16.92,17.18,16.6,16.6,2228906,16.92,17.18,16.6,16.6,2228906,0.0,1.0
2017-04-19,16.82,17.31,16.76,17.08,2656199,16.82,17.31,16.76,17.08,2656199,0.0,1.0
2017-04-20,17.11,17.48,16.9,17.29,2601886,17.11,17.48,16.9,17.29,2601886,0.0,1.0
2017-04-21,17.1,17.23,16.77,17.11,2274811,17.1,17.23,16.77,17.11,2274811,0.0,1.0
2017-04-24,18.1,18.14,17.39,17.49,4256933,18.1,18.14,17.39,17.49,4256933,0.0,1.0
2017-04-25,19.89,20.11,17.93,18.6,7490244,19.89,20.11,17.93,18.6,7490244,0.0,1.0
2017-04-26,18.95,19.25,18.1,19.25,5176068,18.95,19.25,18.1,19.25,5176068,0.0,1.0
2017-04-27,18.56,19.05,18.43,18.85,2210219,18.56,19.05,18.43,18.85,2210219,0.0,1.0
2017-04-28,18.35,18.7,18.32,18.65,2443363,18.35,18.7,18.32,18.65,2443363,0.0,1.0
2017-05-01,18.42,18.52,17.98,18.44,1536134,18.42,18.52,17.98,18.44,1536134,0.0,1.0
2017-05-02,18.16,18.59,17.95,18.31,1538553,18.16,18.59,17.95,18.31,1538553,0.0,1.0
2017-05-03,16.95,17.95,16.74,17.95,3168699,16.95,17.95,16.74,17.95,3168699,0.0,1.0
2017-05-04,16.62,17.1,16.1,16.44,2839335,16.62,17.1,16.1,16.44,2839335,0.0,1.0
2017-05-05,16.92,16.93,16.54,16.81,1617479,16.92,16.93,16.54,16.81,1617479,0.0,1.0
2017-05-08,16.57,16.85,16.41,16.78,1636988,16.57,16.85,16.41,16.78,1636988,0.0,1.0
2017-05-09,16.11,16.8,16.04,16.61,1702871,16.11,16.8,16.04,16.61,1702871,0.0,1.0
2017-05-10,16.09,16.41,15.96,16.21,1977745,16.09,16.41,15.96,16.21,1977745,0.0,1.0
2017-05-11,15.59,16.2,15.57,16.04,1855173,15.59,16.2,15.57,16.04,1855173,0.0,1.0
2017-05-12,15.33,15.64,15.12,15.34,2347423,15.33,15.64,15.12,15.34,2347423,0.0,1.0
2017-05-15,15.46,15.94,15.4,15.55,2101015,15.46,15.94,15.4,15.55,2101015,0.0,1.0
2017-05-16,15.53,15.7,15.2,15.59,1668943,15.53,15.7,15.2,15.59,1668943,0.0,1.0
2017-05-17,15.09,15.53,14.81,15.53,2288302,15.09,15.53,14.81,15.53,2288302,0.0,1.0
2017-05-18,14.89,14.99,14.54,14.9,2132093,14.89,14.99,14.54,14.9,2132093,0.0,1.0
2017-05-19,15.76,16.15,15.05,15.11,3437241,15.76,16.15,15.05,15.11,3437241,0.0,1.0
2017-05-22,15.81,16.02,15.51,15.91,1980198,15.81,16.02,15.51,15.91,1980198,0.0,1.0
2017-05-23,16.49,16.53,15.68,15.92,2297872,16.49,16.53,15.68,15.92,2297872,0.0,1.0
2017-05-24,16.15,16.65,16.0,16.47,2059738,16.15,16.65,16.0,16.47,2059738,0.0,1.0
2017-05-25,16.08,16.54,15.86,16.24,1395145,16.08,16.54,15.86,16.24,1395145,0.0,1.0
2017-05-26,15.93,16.16,15.83,16.09,1559745,15.93,16.16,15.83,16.09,1559745,0.0,1.0
2017-05-30,15.88,16.09,15.5,15.85,1469181,15.88,16.09,15.5,15.85,1469181,0.0,1.0
2017-05-31,15.43,15.85,14.95,15.7,1818902,15.43,15.85,14.95,15.7,1818902,0.0,1.0
2017-06-01,15.91,15.91,15.25,15.51,1337806,15.91,15.91,15.25,15.51,1337806,0.0,1.0
2017-06-02,15.84,16.15,15.79,15.86,1197398,15.84,16.15,15.79,15.86,1197398,0.0,1.0
2017-06-05,16.38,16.63,15.79,15.79,2219844,16.38,16.63,15.79,15.79,2219844,0.0,1.0
2017-06-06,16.58,16.68,15.86,16.28,1941561,16.58,16.68,15.86,16.28,1941561,0.0,1.0
2017-06-07,16.32,16.85,15.94,16.6,2117027,16.32,16.85,15.94,16.6,2117027,0.0,1.0
2017-06-08,16.94,17.07,16.15,16.27,1718441,16.94,17.07,16.15,16.27,1718441,0.0,1.0
2017-06-09,16.93,17.19,16.74,16.91,1792914,16.93,17.19,16.74,16.91,1792914,0.0,1.0
2017-06-12,17.34,17.34,16.9,16.9,1981642,17.34,17.34,16.9,16.9,1981642,0.0,1.0
2017-06-13,17.52,17.6,17.28,17.46,1823188,17.52,17.6,17.28,17.46,1823188,0.0,1.0
2017-06-14,17.24,17.57,17.0,17.57,2366587,17.24,17.57,17.0,17.57,2366587,0.0,1.0
2017-06-15,16.26,16.97,16.18,16.82,1364027,16.26,16.97,16.18,16.82,1364027,0.0,1.0
2017-06-16,16.28,16.41,15.89,16.13,2372722,16.28,16.41,15.89,16.13,2372722,0.0,1.0
2017-06-19,16.27,16.59,16.19,16.42,1156575,16.27,16.59,16.19,16.42,1156575,0.0,1.0
2017-06-20,16.13,16.3,15.82,16.05,1137315,16.13,16.3,15.82,16.05,1137315,0.0,1.0
2017-06-21,15.93,16.44,15.87,16.24,1214372,15.93,16.44,15.87,16.24,1214372,0.0,1.0
2017-06-22,16.54,16.76,15.98,16.02,1684165,16.54,16.76,15.98,16.02,1684165,0.0,1.0
2017-06-23,16.82,16.94,16.33,16.59,2001366,16.82,16.94,16.33,16.59,2001366,0.0,1.0
2017-06-26,16.64,16.83,16.34,16.82,1255829,16.64,16.83,16.34,16.82,1255829,0.0,1.0
2017-06-27,16.23,17.15,16.22,16.79,2575718,16.23,17.15,16.22,16.79,2575718,0.0,1.0
2017-06-28,16.82,17.38,16.51,16.52,2717495,16.82,17.38,16.51,16.52,2717495,0.0,1.0
2017-06-29,17.15,17.58,16.9,17.05,4286594,17.15,17.58,16.9,17.05,4286594,0.0,1.0
2017-06-30,17.01,17.46,16.91,17.21,2080162,17.01,17.46,16.91,17.21,2080162,0.0,1.0
2017-07-03,17.5,17.8,17.1,17.14,1286214,17.5,17.8,17.1,17.14,1286214,0.0,1.0
2017-07-05,17.63,17.94,17.1,17.79,1983139,17.63,17.94,17.1,17.79,1983139,0.0,1.0
2017-07-06,17.22,17.78,17.19,17.56,1658538,17.22,17.78,17.19,17.56,1658538,0.0,1.0
2017-07-07,16.93,17.22,16.55,17.2,1560112,16.93,17.22,16.55,17.2,1560112,0.0,1.0
2017-07-10,17.09,17.21,16.51,16.75,1103052,17.09,17.21,16.51,16.75,1103052,0.0,1.0
2017-07-11,17.63,17.7,16.95,17.14,1310113,17.63,17.7,16.95,17.14,1310113,0.0,1.0
2017-07-12,17.79,18.09,17.68,17.85,1274617,17.79,18.09,17.68,17.85,1274617,0.0,1.0
2017-07-13,17.75,18.065,17.36,17.81,2151529,17.75,18.065,17.36,17.81,2151529,0.0,1.0
2017-07-14,17.54,17.93,17.53,17.83,1036140,17.54,17.93,17.53,17.83,1036140,0.0,1.0
2017-07-17,17.93,18.17,17.5,17.58,1725847,17.93,18.17,17.5,17.58,1725847,0.0,1.0
2017-07-18,17.56,17.92,17.315,17.87,2023062,17.56,17.92,17.315,17.87,2023062,0.0,1.0
2017-07-19,17.82,17.87,17.12,17.64,2570771,17.82,17.87,17.12,17.64,2570771,0.0,1.0
2017-07-20,17.93,18.09,17.68,17.85,1553523,17.93,18.09,17.68,17.85,1553523,0.0,1.0
2017-07-21,17.31,18.13,17.28,18.11,1532059,17.31,18.13,17.28,18.11,1532059,0.0,1.0
2017-07-24,17.14,17.4,16.82,17.33,2790978,17.14,17.4,16.82,17.33,2790978,0.0,1.0
2017-07-25,19.11,19.23,18.01,18.04,5973760,19.11,19.23,18.01,18.04,5973760,0.0,1.0
2017-07-26,18.74,19.64,18.57,19.55,4209492,18.74,19.64,18.57,19.55,4209492,0.0,1.0
2017-07-27,19.15,19.65,18.5,18.76,2896284,19.15,19.65,18.5,18.76,2896284,0.0,1.0
2017-07-28,18.93,19.27,18.67,19.01,2138469,18.93,19.27,18.67,19.01,2138469,0.0,1.0
2017-07-31,18.94,19.3,18.77,19.07,1598471,18.94,19.3,18.77,19.07,1598471,0.0,1.0
2017-08-01,18.38,19.14,18.33,19.03,1871151,18.38,19.14,18.33,19.03,1871151,0.0,1.0
2017-08-02,18.47,18.66,18.1,18.36,1326473,18.47,18.66,18.1,18.36,1326473,0.0,1.0
2017-08-03,18.45,18.74,18.34,18.47,781932,18.45,18.74,18.34,18.47,781932,0.0,1.0
2017-08-04,18.55,18.74,18.43,18.55,863494,18.55,18.74,18.43,18.55,863494,0.0,1.0
2017-08-07,18.96,19.22,18.67,18.75,1175309,18.96,19.22,18.67,18.75,1175309,0.0,1.0
2017-08-08,18.59,19.26,18.4,18.79,1360155,18.59,19.26,18.4,18.79,1360155,0.0,1.0
2017-08-09,18.42,18.52,18.28,18.46,1144814,18.42,18.52,18.28,18.46,1144814,0.0,1.0
2017-08-10,18.03,18.66,18.01,18.3,1493813,18.03,18.66,18.01,18.3,1493813,0.0,1.0
2017-08-11,17.89,18.16,17.65,17.67,1218573,17.89,18.16,17.65,17.67,1218573,0.0,1.0
2017-08-14,18.08,18.24,17.91,18.0,786855,18.08,18.24,17.91,18.0,786855,0.0,1.0
2017-08-15,18.05,18.2,17.77,18.03,893399,18.05,18.2,17.77,18.03,893399,0.0,1.0
2017-08-16,18.48,18.78,18.18,18.18,983916,18.48,18.78,18.18,18.18,983916,0.0,1.0
2017-08-17,18.11,18.63,18.1,18.3,1334972,18.11,18.63,18.1,18.3,1334972,0.0,1.0
2017-08-18,18.57,18.63,17.82,17.93,1651084,18.57,18.63,17.82,17.93,1651084,0.0,1.0
2017-08-21,18.54,18.99,18.49,18.54,1259175,18.54,18.99,18.49,18.54,1259175,0.0,1.0
2017-08-22,20.34,20.6,18.75,18.83,4843261,20.34,20.6,18.75,18.83,4843261,0.0,1.0
2017-08-23,20.54,20.95,19.94,20.14,1896631,20.54,20.95,19.94,20.14,1896631,0.0,1.0
2017-08-24,20.77,21.07,20.1,20.54,2017245,20.77,21.07,20.1,20.54,2017245,0.0,1.0
2017-08-25,20.5,21.1,20.2,20.95,1504458,20.5,21.1,20.2,20.95,1504458,0.0,1.0
2017-08-28,19.99,20.55,19.88,20.51,1707279,19.99,20.55,19.88,20.51,1707279,0.0,1.0
2017-08-29,20.4,20.61,19.42,19.64,2099847,20.4,20.61,19.42,19.64,2099847,0.0,1.0
2017-08-30,20.82,20.84,20.16,20.37,1698643,20.82,20.84,20.16,20.37,1698643,0.0,1.0
2017-08-31,20.83,21.21,20.78,21.11,1205573,20.83,21.21,20.78,21.11,1205573,0.0,1.0
2017-09-01,21.59,21.85,21.12,21.12,1794210,21.59,21.85,21.12,21.12,1794210,0.0,1.0
2017-09-05,20.97,21.84,20.6,21.7,2083380,20.97,21.84,20.6,21.7,2083380,0.0,1.0
2017-09-06,21.05,21.37,20.98,21.07,1474070,21.05,21.37,20.98,21.07,1474070,0.0,1.0
2017-09-07,21.15,21.27,20.74,21.06,1248302,21.15,21.27,20.74,21.06,1248302,0.0,1.0
2017-09-08,20.51,21.06,20.27,21.04,1767030,20.51,21.06,20.27,21.04,1767030,0.0,1.0
2017-09-11,22.16,22.76,21.78,22.1,3755781,22.16,22.76,21.78,22.1,3755781,0.0,1.0
2017-09-12,22.31,22.85,21.85,22.3,2956364,22.31,22.85,21.85,22.3,2956364,0.0,1.0
2017-09-13,22.54,22.77,21.59,21.84,1846789,22.54,22.77,21.59,21.84,1846789,0.0,1.0
2017-09-14,22.38,22.53,21.88,22.35,2760123,22.38,22.53,21.88,22.35,2760123,0.0,1.0
2017-09-15,23.26,23.31,22.21,22.24,3039164,23.26,23.31,22.21,22.24,3039164,0.0,1.0
2017-09-18,22.8,24.0,22.63,23.31,3183286,22.8,24.0,22.63,23.31,3183286,0.0,1.0
2017-09-19,22.57,22.75,22.14,22.75,1965950,22.57,22.75,22.14,22.75,1965950,0.0,1.0
2017-09-20,22.72,22.97,22.35,22.71,1394908,22.72,22.97,22.35,22.71,1394908,0.0,1.0
2017-09-21,22.74,22.76,22.3,22.54,1731069,22.74,22.76,22.3,22.54,1731069,0.0,1.0
2017-09-22,22.9,23.21,22.51,22.51,1473092,22.9,23.21,22.51,22.51,1473092,0.0,1.0
2017-09-25,23.16,23.27,22.79,22.9,2014694,23.16,23.27,22.79,22.9,2014694,0.0,1.0
2017-09-26,23.13,23.41,23.05,23.17,2020450,23.13,23.41,23.05,23.17,2020450,0.0,1.0
2017-09-27,23.46,23.6,22.75,23.38,1576882,23.46,23.6,22.75,23.38,1576882,0.0,1.0
2017-09-28,23.59,23.8,23.09,23.39,1728953,23.59,23.8,23.09,23.39,1728953,0.0,1.0
2017-09-29,23.9,24.0,23.46,23.69,1178224,23.9,24.0,23.46,23.69,1178224,0.0,1.0
2017-10-02,24.71,24.71,23.7,23.9,2022026,24.71,24.71,23.7,23.9,2022026,0.0,1.0
2017-10-03,25.07,25.12,24.59,24.9,2534836,25.07,25.12,24.59,24.9,2534836,0.0,1.0
2017-10-04,25.16,25.32,24.94,24.94,2008228,25.16,25.32,24.94,24.94,2008228,0.0,1.0
2017-10-05,25.19,25.51,25.09,25.43,2935357,25.19,25.51,25.09,25.43,2935357,0.0,1.0
2017-10-06,24.67,25.2,24.42,25.07,2882479,24.67,25.2,24.42,25.07,2882479,0.0,1.0
2017-10-09,23.94,24.86,23.71,24.68,1361943,23.94,24.86,23.71,24.68,1361943,0.0,1.0
2017-10-10,24.01,24.28,23.88,24.1,1360866,24.01,24.28,23.88,24.1,1360866,0.0,1.0
2017-10-11,24.04,24.45,23.96,23.96,934398,24.04,24.45,23.96,23.96,934398,0.0,1.0
2017-10-12,24.31,24.9,23.34,23.6,2982368,24.31,24.9,23.34,23.6,2982368,0.0,1.0
2017-10-13,24.85,25.0,24.32,24.84,2313842,24.85,25.0,24.32,24.84,2313842,0.0,1.0
2017-10-16,24.95,25.25,24.31,25.04,2181868,24.95,25.25,24.31,25.04,2181868,0.0,1.0
2017-10-17,24.48,25.17,24.46,24.9,1695003,24.48,25.17,24.46,24.9,1695003,0.0,1.0
2017-10-18,24.46,24.84,24.32,24.41,1308265,24.46,24.84,24.32,24.41,1308265,0.0,1.0
2017-10-19,24.06,24.24,23.75,24.07,1670004,24.06,24.24,23.75,24.07,1670004,0.0,1.0
2017-10-20,24.62,24.69,24.26,24.35,1105894,24.62,24.69,24.26,24.35,1105894,0.0,1.0
2017-10-23,23.92,24.77,23.88,24.6,2093516,23.92,24.77,23.88,24.6,2093516,0.0,1.0
2017-10-24,24.72,25.22,22.72,23.7,3738585,24.72,25.22,22.72,23.7,3738585,0.0,1.0
2017-10-25,24.59,24.89,24.3,24.53,1599557,24.59,24.89,24.3,24.53,1599557,0.0,1.0
2017-10-26,24.81,25.17,24.64,24.68,1481182,24.81,25.17,24.64,24.68,1481182,0.0,1.0
2017-10-27,24.84,25.02,24.37,24.59,1503604,24.84,25.02,24.37,24.59,1503604,0.0,1.0
2017-10-30,24.49,25.37,24.34,24.7,1426719,24.49,25.37,24.34,24.7,1426719,0.0,1.0
2017-10-31,25.18,25.62,24.42,24.59,2559366,25.18,25.62,24.42,24.59,2559366,0.0,1.0
2017-11-01,25.12,26.3,24.65,25.9,2413412,25.12,26.3,24.65,25.9,2413412,0.0,1.0
2017-11-02,25.67,26.59,25.56,26.0,2057988,25.67,26.59,25.56,26.0,2057988,0.0,1.0
2017-11-03,25.78,26.21,25.65,25.66,1800633,25.78,26.21,25.65,25.66,1800633,0.0,1.0
2017-11-06,25.84,26.19,25.73,26.0,734058,25.84,26.19,25.73,26.0,734058,0.0,1.0
2017-11-07,25.47,25.95,25.15,25.84,1176874,25.47,25.95,25.15,25.84,1176874,0.0,1.0
2017-11-08,23.8,24.19,23.17,24.16,14981513,23.8,24.19,23.17,24.16,14981513,0.0,1.0
2017-11-09,23.89,24.24,23.05,23.23,4793595,23.89,24.24,23.05,23.23,4793595,0.0,1.0
2017-11-10,22.02,24.02,21.96,24.02,6803218,22.02,24.02,21.96,24.02,6803218,0.0,1.0
2017-11-13,22.44,22.7,21.63,21.8,3855398,22.44,22.7,21.63,21.8,3855398,0.0,1.0
2017-11-14,21.63,22.28,21.18,21.98,3657532,21.63,22.28,21.18,21.98,3657532,0.0,1.0
2017-11-15,21.36,21.72,21.01,21.08,2792729,21.36,21.72,21.01,21.08,2792729,0.0,1.0
2017-11-16,21.89,22.12,21.43,21.48,2297689,21.89,22.12,21.43,21.48,2297689,0.0,1.0
2017-11-17,21.93,21.97,21.18,21.6,3232574,21.93,21.97,21.18,21.6,3232574,0.0,1.0
2017-11-20,21.88,22.11,21.77,21.91,1489917,21.88,22.11,21.77,21.91,1489917,0.0,1.0
2017-11-21,22.13,22.6,21.92,22.11,2037372,22.13,22.6,21.92,22.11,2037372,0.0,1.0
2017-11-22,22.47,22.63,22.27,22.39,2387894,22.47,22.63,22.27,22.39,2387894,0.0,1.0
2017-11-24,22.32,22.78,22.3,22.75,728842,22.32,22.78,22.3,22.75,728842,0.0,1.0
2017-11-27,22.36,22.48,21.93,22.32,1236789,22.36,22.48,21.93,22.32,1236789,0.0,1.0
2017-11-28,22.39,22.48,21.99,22.39,1805399,22.39,22.48,21.99,22.39,1805399,0.0,1.0
2017-11-29,22.64,22.79,22.36,22.5,1909307,22.64,22.79,22.36,22.5,1909307,0.0,1.0
2017-11-30,22.77,22.95,22.58,22.76,2748387,22.77,22.95,22.58,22.76,2748387,0.0,1.0
2017-12-01,22.69,23.32,22.24,22.9,2838902,22.69,23.32,22.24,22.9,2838902,0.0,1.0
2017-12-04,22.85,23.49,22.85,23.11,1596127,22.85,23.49,22.85,23.11,1596127,0.0,1.0
2017-12-05,22.12,22.88,22.11,22.72,2358238,22.12,22.88,22.11,22.72,2358238,0.0,1.0
2017-12-06,21.79,22.4,21.53,22.06,2300155,21.79,22.4,21.53,22.06,2300155,0.0,1.0
2017-12-07,22.22,22.37,21.69,21.72,1876755,22.22,22.37,21.69,21.72,1876755,0.0,1.0
2017-12-08,22.6,22.93,22.23,22.46,1295918,22.6,22.93,22.23,22.46,1295918,0.0,1.0
2017-12-11,23.42,23.8,22.89,22.89,1668828,23.42,23.8,22.89,22.89,1668828,0.0,1.0
2017-12-12,23.26,23.85,23.15,23.54,1776720,23.26,23.85,23.15,23.54,1776720,0.0,1.0
2017-12-13,23.54,23.71,23.15,23.3,1821502,23.54,23.71,23.15,23.3,1821502,0.0,1.0
2017-12-14,23.16,23.81,23.14,23.51,1555227,23.16,23.81,23.14,23.51,1555227,0.0,1.0
2017-12-15,23.49,23.75,23.3,23.59,2781367,23.49,23.75,23.3,23.59,2781367,0.0,1.0
2017-12-18,24.54,24.62,23.73,23.851,1611866,24.54,24.62,23.73,23.851,1611866,0.0,1.0
2017-12-19,24.74,24.78,24.48,24.605,2320574,24.74,24.78,24.48,24.605,2320574,0.0,1.0
2017-12-20,24.74,24.91,24.3,24.85,2541747,24.74,24.91,24.3,24.85,2541747,0.0,1.0
2017-12-21,24.56,24.8,24.38,24.59,1160526,24.56,24.8,24.38,24.59,1160526,0.0,1.0
2017-12-22,24.62,24.64,24.28,24.38,736657,24.62,24.64,24.28,24.38,736657,0.0,1.0
2017-12-26,24.91,25.105,24.58,24.58,820506,24.91,25.105,24.58,24.58,820506,0.0,1.0
2017-12-27,24.58,25.05,24.47,24.92,650315,24.58,25.05,24.47,24.92,650315,0.0,1.0
2017-12-28,24.51,24.84,24.42,24.6,864553,24.51,24.84,24.42,24.6,864553,0.0,1.0
2017-12-29,24.14,24.74,24.13,24.63,1329193,24.14,24.74,24.13,24.63,1329193,0.0,1.0
2018-01-02,25.62,25.65,24.37,24.47,2551363,25.62,25.65,24.37,24.47,2551363,0.0,1.0
2018-01-03,26.11,26.21,25.43,25.78,2195332,26.11,26.21,25.43,25.78,2195332,0.0,1.0
2018-01-04,26.64,27.19,25.96,26.23,2419841,26.64,27.19,25.96,26.23,2419841,0.0,1.0
2018-01-05,26.67,26.88,26.22,26.68,1316833,26.67,26.88,26.22,26.68,1316833,0.0,1.0
2018-01-08,27.26,27.71,27.06,27.2,3890780,27.26,27.71,27.06,27.2,3890780,0.0,1.0
2018-01-09,27.25,27.35,26.42,27.21,1856414,27.25,27.35,26.42,27.21,1856414,0.0,1.0
2018-01-10,27.39,27.49,27.16,27.25,1542751,27.39,27.49,27.16,27.25,1542751,0.0,1.0
2018-01-11,29.14,29.17,27.52,27.65,3223683,29.14,29.17,27.52,27.65,3223683,0.0,1.0
2018-01-12,28.7,29.39,28.61,29.32,3446439,28.7,29.39,28.61,29.32,3446439,0.0,1.0
2018-01-16,27.73,28.9,27.42,28.75,2761908,27.73,28.9,27.42,28.75,2761908,0.0,1.0
2018-01-17,27.97,28.16,27.56,27.86,2329049,27.97,28.16,27.56,27.86,2329049,0.0,1.0
2018-01-18,28.23,28.63,27.74,27.93,1700280,28.23,28.63,27.74,27.93,1700280,0.0,1.0
2018-01-19,28.17,28.53,27.9,28.18,1544529,28.17,28.53,27.9,28.18,1544529,0.0,1.0
2018-01-22,28.19,28.67,27.82,28.18,4078475,28.19,28.67,27.82,28.18,4078475,0.0,1.0
2018-01-23,29.77,30.25,28.6518,30.06,6676032,29.77,30.25,28.6518,30.06,6676032,0.0,1.0
2018-01-24,28.74,29.82,28.15,29.56,2935507,28.74,29.82,28.15,29.56,2935507,0.0,1.0
2018-01-25,28.17,29.11,27.56,28.88,2386722,28.17,29.11,27.56,28.88,2386722,0.0,1.0
2018-01-26,28.51,28.8,27.9,28.26,1244577,28.51,28.8,27.9,28.26,1244577,0.0,1.0
2018-01-29,28.55,29.04,28.41,28.5,1248882,28.55,29.04,28.41,28.5,1248882,0.0,1.0
2018-01-30,27.58,28.55,27.58,28.26,1630056,27.58,28.55,27.58,28.26,1630056,0.0,1.0
2018-01-31,26.96,28.1,26.6975,27.66,2212184,26.96,28.1,26.6975,27.66,2212184,0.0,1.0
2018-02-01,27.41,27.68,26.79,26.79,1782651,27.41,27.68,26.79,26.79,1782651,0.0,1.0
2018-02-02,26.34,27.17,26.11,27.12,1754729,26.34,27.17,26.11,27.12,1754729,0.0,1.0
2018-02-05,25.16,26.78,25.12,25.91,1649199,25.16,26.78,25.12,25.91,1649199,0.0,1.0
2018-02-06,25.86,26.15,24.23,24.47,1988954,25.86,26.15,24.23,24.47,1988954,0.0,1.0
2018-02-07,25.87,26.21,25.55,25.8,2031514,25.87,26.21,25.55,25.8,2031514,0.0,1.0
2018-02-08,25.4,26.77,25.29,25.98,2342808,25.4,26.77,25.29,25.98,2342808,0.0,1.0
2018-02-09,26.25,26.44,24.95,25.86,2221625,26.25,26.44,24.95,25.86,2221625,0.0,1.0
2018-02-12,26.63,26.91,25.88,26.46,1093366,26.63,26.91,25.88,26.46,1093366,0.0,1.0
2018-02-13,26.92,27.16,26.38,26.48,1162045,26.92,27.16,26.38,26.48,1162045,0.0,1.0
2018-02-14,27.99,28.24,26.3,26.68,1993308,27.99,28.24,26.3,26.68,1993308,0.0,1.0
2018-02-15,28.11,28.37,27.64,28.25,1233934,28.11,28.37,27.64,28.25,1233934,0.0,1.0
2018-02-16,27.82,28.98,27.77,27.91,2292879,27.82,28.98,27.77,27.91,2292879,0.0,1.0
2018-02-20,25.79,27.72,25.75,27.39,4286680,25.79,27.72,25.75,27.39,4286680,0.0,1.0
2018-02-21,25.9,26.64,25.88,26.04,1724133,25.9,26.64,25.88,26.04,1724133,0.0,1.0
2018-02-22,26.63,27.03,26.2,26.33,1529886,26.63,27.03,26.2,26.33,1529886,0.0,1.0
2018-02-23,27.26,27.3,26.695,26.81,1276599,27.26,27.3,26.695,26.81,1276599,0.0,1.0
2018-02-26,26.99,27.62,26.615,27.62,1631872,26.99,27.62,26.615,27.62,1631872,0.0,1.0
2018-02-27,27.03,27.43,26.81,26.87,920233,27.03,27.43,26.81,26.87,920233,0.0,1.0
2018-02-28,25.91,27.17,25.81,27.03,1114687,25.91,27.17,25.81,27.03,1114687,0.0,1.0
2018-03-01,25.61,26.81,25.38,26.08,2132821,25.61,26.81,25.38,26.08,2132821,0.0,1.0
2018-03-02,26.59,26.85,25.29,26.7,2357713,26.59,26.85,25.29,26.7,2357713,0.0,1.0
2018-03-05,27.0,27.175,26.14,26.24,1688276,27.0,27.175,26.14,26.24,1688276,0.0,1.0
2018-03-06,27.71,27.85,26.85,27.15,1321151,27.71,27.85,26.85,27.15,1321151,0.0,1.0
2018-03-07,27.78,28.1,27.27,27.32,1185117,27.78,28.1,27.27,27.32,1185117,0.0,1.0
2018-03-08,27.58,27.75,26.94,27.7,1037706,27.58,27.75,26.94,27.7,1037706,0.0,1.0
2018-03-09,28.24,28.29,27.71,27.93,1585194,28.24,28.29,27.71,27.93,1585194,0.0,1.0
2018-03-12,28.6,28.77,28.07,28.26,1332941,28.6,28.77,28.07,28.26,1332941,0.0,1.0
2018-03-13,28.05,28.81,27.97,28.56,907954,28.05,28.81,27.97,28.56,907954,0.0,1.0
2018-03-14,27.55,28.42,27.445,28.28,813900,27.55,28.42,27.445,28.28,813900,0.0,1.0
2018-03-15,27.02,27.59,26.84,27.54,872715,27.02,27.59,26.84,27.54,872715,0.0,1.0
2018-03-16,27.08,27.79,26.83,27.07,2008911,27.08,27.79,26.83,27.07,2008911,0.0,1.0
2018-03-19,26.6,26.95,26.08,26.86,1546512,26.6,26.95,26.08,26.86,1546512,0.0,1.0
2018-03-20,25.84,26.39,25.56,26.26,2305443,25.84,26.39,25.56,26.26,2305443,0.0,1.0
2018-03-21,25.75,26.33,25.64,25.94,1703125,25.75,26.33,25.64,25.94,1703125,0.0,1.0
2018-03-22,24.14,25.4899,24.12,25.3,2204375,24.14,25.4899,24.12,25.3,2204375,0.0,1.0
2018-03-23,23.35,24.58,23.295,24.29,2213935,23.35,24.58,23.295,24.29,2213935,0.0,1.0
2018-03-26,23.62,24.0,22.99,23.76,1699303,23.62,24.0,22.99,23.76,1699303,0.0,1.0
2018-03-27,23.36,23.92,22.94,23.77,2355518,23.36,23.92,22.94,23.77,2355518,0.0,1.0
2018-03-28,22.79,23.36,22.7,23.36,2019632,22.79,23.36,22.7,23.36,2019632,0.0,1.0
2018-03-29,23.68,23.93,23.09,23.15,2920732,23.68,23.93,23.09,23.15,2920732,0.0,1.0
2018-04-02,23.37,23.9,22.93,23.5,2164191,23.37,23.9,22.93,23.5,2164191,0.0,1.0
2018-04-03,23.68,24.15,23.45,23.61,1876224,23.68,24.15,23.45,23.61,1876224,0.0,1.0
2018-04-04,23.93,23.98,23.0,23.03,1266077,23.93,23.98,23.0,23.03,1266077,0.0,1.0
2018-04-05,24.75,24.94,24.27,24.27,904998,24.75,24.94,24.27,24.27,904998,0.0,1.0
2018-04-06,23.85,24.67,23.69,24.36,1841943,23.85,24.67,23.69,24.36,1841943,0.0,1.0
2018-04-09,24.35,24.88,24.01,24.01,1550427,24.35,24.88,24.01,24.01,1550427,0.0,1.0
2018-04-10,25.2,25.41,24.54,24.92,1687564,25.2,25.41,24.54,24.92,1687564,0.0,1.0
2018-04-11,24.96,25.26,24.8,24.88,838740,24.96,25.26,24.8,24.88,838740,0.0,1.0
2018-04-12,25.11,25.42,25.01,25.12,838762,25.11,25.42,25.01,25.12,838762,0.0,1.0
2018-04-13,25.75,26.67,25.514,25.73,2626506,25.75,26.67,25.514,25.73,2626506,0.0,1.0
2018-04-16,25.88,26.0,25.42,25.93,1371176,25.88,26.0,25.42,25.93,1371176,0.0,1.0
2018-04-17,25.85,26.18,25.64,26.18,1467099,25.85,26.18,25.64,26.18,1467099,0.0,1.0
2018-04-18,26.29,26.99,26.21,26.49,1640182,26.29,26.99,26.21,26.49,1640182,0.0,1.0
2018-04-19,26.31,26.5,25.71,26.43,1556974,26.31,26.5,25.71,26.43,1556974,0.0,1.0
2018-04-20,25.94,26.51,25.77,26.35,1101458,25.94,26.51,25.77,26.35,1101458,0.0,1.0
2018-04-23,25.9,26.03,25.11,25.78,2486730,25.9,26.03,25.11,25.78,2486730,0.0,1.0
2018-04-24,27.62,27.77,26.14,27.25,5825329,27.62,27.77,26.14,27.25,5825329,0.0,1.0
2018-04-25,27.07,27.63,26.51,27.48,2213061,27.07,27.63,26.51,27.48,2213061,0.0,1.0
2018-04-26,27.41,27.6,27.08,27.12,1330146,27.41,27.6,27.08,27.12,1330146,0.0,1.0
2018-04-27,26.99,27.84,26.89,27.39,1796060,26.99,27.84,26.89,27.39,1796060,0.0,1.0
2018-04-30,26.57,27.39,26.5,27.0,1444436,26.57,27.39,26.5,27.0,1444436,0.0,1.0
2018-05-01,26.16,26.38,25.23,26.35,1705986,26.16,26.38,25.23,26.35,1705986,0.0,1.0
2018-05-02,26.34,26.73,26.12,26.33,1642241,26.34,26.73,26.12,26.33,1642241,0.0,1.0
2018-05-03,26.92,27.02,26.12,26.3,1472302,26.92,27.02,26.12,26.3,1472302,0.0,1.0
2018-05-04,27.83,28.08,26.7,26.87,2949356,27.83,28.08,26.7,26.87,2949356,0.0,1.0
2018-05-07,28.5,28.58,27.86,27.86,1833785,28.5,28.58,27.86,27.86,1833785,0.0,1.0
2018-05-08,28.42,28.69,28.29,28.38,1842565,28.42,28.69,28.29,28.38,1842565,0.0,1.0
2018-05-09,28.23,28.62,28.15,28.58,1358938,28.23,28.62,28.15,28.58,1358938,0.0,1.0
2018-05-10,28.33,28.95,27.2,28.25,1250196,28.33,28.95,27.2,28.25,1250196,0.0,1.0
2018-05-11,28.4,28.7658,28.25,28.46,685293,28.4,28.7658,28.25,28.46,685293,0.0,1.0
2018-05-14,28.13,28.71,28.015,28.56,683940,28.13,28.71,28.015,28.56,683940,0.0,1.0
2018-05-15,28.16,28.49,27.62,27.79,1047672,28.16,28.49,27.62,27.79,1047672,0.0,1.0
2018-05-16,28.83,29.04,28.27,28.39,1215699,28.83,29.04,28.27,28.39,1215699,0.0,1.0
2018-05-17,28.74,29.0,28.48,28.83,997943,28.74,29.0,28.48,28.83,997943,0.0,1.0
2018-05-18,28.55,28.93,28.5,28.72,784442,28.55,28.93,28.5,28.72,784442,0.0,1.0
2018-05-21,28.45,28.719,28.22,28.61,738005,28.45,28.719,28.22,28.61,738005,0.0,1.0
2018-05-22,28.28,28.7796,28.27,28.62,801716,28.28,28.7796,28.27,28.62,801716,0.0,1.0
2018-05-23,28.31,28.48,27.78,28.08,1079496,28.31,28.48,27.78,28.08,1079496,0.0,1.0
2018-05-24,28.14,28.285,27.72,28.19,823270,28.14,28.285,27.72,28.19,823270,0.0,1.0
2018-05-25,27.35,27.97,27.09,27.88,1231295,27.35,27.97,27.09,27.88,1231295,0.0,1.0
2018-05-29,26.97,27.54,26.75,26.97,1159909,26.97,27.54,26.75,26.97,1159909,0.0,1.0
2018-05-30,28.17,28.44,27.81,27.84,2037310,28.17,28.44,27.81,27.84,2037310,0.0,1.0
2018-05-31,28.52,29.055,28.14,28.5,2437053,28.52,29.055,28.14,28.5,2437053,0.0,1.0
2018-06-01,28.76,29.84,28.7,28.94,3550953,28.76,29.84,28.7,28.94,3550953,0.0,1.0
2018-06-04,28.23,29.0,27.94,28.79,1108674,28.23,29.0,27.94,28.79,1108674,0.0,1.0
2018-06-05,28.76,28.81,28.12,28.31,1087566,28.76,28.81,28.12,28.31,1087566,0.0,1.0
2018-06-06,29.52,29.545,28.8,28.98,1403868,29.52,29.545,28.8,28.98,1403868,0.0,1.0
2018-06-07,29.01,29.865,28.65,29.39,1048255,29.01,29.865,28.65,29.39,1048255,0.0,1.0
2018-06-08,28.72,29.17,28.59,28.91,1315524,28.72,29.17,28.59,28.91,1315524,0.0,1.0
2018-06-11,29.16,29.22,28.605,28.86,1554714,29.16,29.22,28.605,28.86,1554714,0.0,1.0
2018-06-12,28.88,29.3,28.75,29.21,1615072,28.88,29.3,28.75,29.21,1615072,0.0,1.0
2018-06-13,28.48,29.11,28.25,28.99,9786774,28.48,29.11,28.25,28.99,9786774,0.0,1.0
2018-06-14,28.17,28.65,27.91,28.65,1130810,28.17,28.65,27.91,28.65,1130810,0.0,1.0
2018-06-15,27.78,27.78,26.83,27.35,2586978,27.78,27.78,26.83,27.35,2586978,0.0,1.0
2018-06-18,28.2,28.48,27.5,27.5,2307678,28.2,28.48,27.5,27.5,2307678,0.0,1.0
2018-06-19,27.24,27.6,26.8,27.6,2358221,27.24,27.6,26.8,27.6,2358221,0.0,1.0
2018-06-20,27.96,28.1,27.28,27.49,1306899,27.96,28.1,27.28,27.49,1306899,0.0,1.0
2018-06-21,27.34,27.87,27.21,27.79,1175738,27.34,27.87,27.21,27.79,1175738,0.0,1.0
2018-06-22,27.31,28.01,27.3,27.7,2185637,27.31,28.01,27.3,27.7,2185637,0.0,1.0
2018-06-25,24.83,26.63,24.44,26.31,3410455,24.83,26.63,24.44,26.31,3410455,0.0,1.0
2018-06-26,25.16,25.26,24.52,24.89,1498854,25.16,25.26,24.52,24.89,1498854,0.0,1.0
2018-06-27,25.23,25.775,25.19,25.4,1709728,25.23,25.775,25.19,25.4,1709728,0.0,1.0
2018-06-28,25.11,25.35,24.725,25.23,1052490,25.11,25.35,24.725,25.23,1052490,0.0,1.0
2018-06-29,25.12,25.65,25.08,25.22,1895993,25.12,25.65,25.08,25.22,1895993,0.0,1.0
2018-07-02,25.25,25.26,24.57,24.71,1167001,25.25,25.26,24.57,24.71,1167001,0.0,1.0
2018-07-03,24.97,25.65,24.89,25.5,527591,24.97,25.65,24.89,25.5,527591,0.0,1.0
2018-07-05,25.41,25.48,25.03,25.25,794806,25.41,25.48,25.03,25.25,794806,0.0,1.0
2018-07-06,25.88,26.11,25.06,25.3,1103969,25.88,26.11,25.06,25.3,1103969,0.0,1.0
2018-07-09,26.35,26.55,25.97,26.19,598794,26.35,26.55,25.97,26.19,598794,0.0,1.0
2018-07-10,26.32,26.6,25.9,26.34,949578,26.32,26.6,25.9,26.34,949578,0.0,1.0
2018-07-11,26.16,26.44,25.75,26.02,1262357,26.16,26.44,25.75,26.02,1262357,0.0,1.0
2018-07-12,26.48,26.54,26.07,26.48,1019994,26.48,26.54,26.07,26.48,1019994,0.0,1.0
2018-07-13,26.76,27.045,26.43,26.55,1776286,26.76,27.045,26.43,26.55,1776286,0.0,1.0
2018-07-16,26.27,26.98,26.11,26.65,1930855,26.27,26.98,26.11,26.65,1930855,0.0,1.0
2018-07-17,26.71,26.86,26.26,26.26,915099,26.71,26.86,26.26,26.26,915099,0.0,1.0
2018-07-18,26.94,27.04,26.57,26.68,2077524,26.94,27.04,26.57,26.68,2077524,0.0,1.0
2018-07-19,26.56,26.64,26.3,26.6,1382640,26.56,26.64,26.3,26.6,1382640,0.0,1.0
2018-07-20,26.65,27.05,26.26,26.53,1585967,26.65,27.05,26.26,26.53,1585967,0.0,1.0
2018-07-23,26.8,26.935,26.44,26.71,1820371,26.8,26.935,26.44,26.71,1820371,0.0,1.0
2018-07-24,28.67,29.75,28.16,28.93,6382171,28.67,29.75,28.16,28.93,6382171,0.0,1.0
2018-07-25,28.58,29.2,28.505,28.74,3440902,28.58,29.2,28.505,28.74,3440902,0.0,1.0
2018-07-26,28.88,29.305,28.27,28.42,2685382,28.88,29.305,28.27,28.42,2685382,0.0,1.0
2018-07-27,28.16,29.19,28.02,28.99,1394668,28.16,29.19,28.02,28.99,1394668,0.0,1.0
2018-07-30,27.87,28.53,27.83,28.34,1673469,27.87,28.53,27.83,28.34,1673469,0.0,1.0
2018-07-31,27.8,28.15,27.7,27.98,1359448,27.8,28.15,27.7,27.98,1359448,0.0,1.0
2018-08-01,27.77,28.0335,27.53,27.67,1181367,27.77,28.0335,27.53,27.67,1181367,0.0,1.0
2018-08-02,27.75,28.04,27.19,27.38,988403,27.75,28.04,27.19,27.38,988403,0.0,1.0
2018-08-03,27.28,27.95,27.04,27.77,921943,27.28,27.95,27.04,27.77,921943,0.0,1.0
2018-08-06,27.37,27.53,27.04,27.19,877279,27.37,27.53,27.04,27.19,877279,0.0,1.0
2018-08-07,27.12,27.73,27.03,27.71,678510,27.12,27.73,27.03,27.71,678510,0.0,1.0
2018-08-08,27.13,28.0429,27.02,27.8,1564015,27.13,28.0429,27.02,27.8,1564015,0.0,1.0
2018-08-09,26.82,27.25,26.61,27.08,1010533,26.82,27.25,26.61,27.08,1010533,0.0,1.0
2018-08-10,26.58,26.98,26.0,26.4,967744,26.58,26.98,26.0,26.4,967744,0.0,1.0
2018-08-13,25.97,26.6542,25.88,26.62,1073800,25.97,26.6542,25.88,26.62,1073800,0.0,1.0
2018-08-14,26.39,26.7,25.9,26.02,714771,26.39,26.7,25.9,26.02,714771,0.0,1.0
2018-08-15,24.43,25.94,24.305,25.9,2813683,24.43,25.94,24.305,25.9,2813683,0.0,1.0
2018-08-16,25.4,25.43,24.83,24.91,1731819,25.4,25.43,24.83,24.91,1731819,0.0,1.0
2018-08-17,25.71,25.77,25.06,25.28,1172287,25.71,25.77,25.06,25.28,1172287,0.0,1.0
2018-08-20,25.92,26.22,25.74,25.81,1167213,25.92,26.22,25.74,25.81,1167213,0.0,1.0
2018-08-21,26.25,26.35,25.94,26.0,1237760,26.25,26.35,25.94,26.0,1237760,0.0,1.0
2018-08-22,26.47,26.6478,26.25,26.32,634923,26.47,26.6478,26.25,26.32,634923,0.0,1.0
2018-08-23,25.74,26.3601,25.67,26.36,884282,25.74,26.3601,25.67,26.36,884282,0.0,1.0
2018-08-24,26.14,26.31,25.92,26.06,929856,26.14,26.31,25.92,26.06,929856,0.0,1.0
2018-08-27,26.63,26.85,26.18,26.21,1141960,26.63,26.85,26.18,26.21,1141960,0.0,1.0
2018-08-28,26.77,27.285,26.72,27.0,2107487,26.77,27.285,26.72,27.0,2107487,0.0,1.0
2018-08-29,27.32,27.385,26.4,26.77,975751,27.32,27.385,26.4,26.77,975751,0.0,1.0
2018-08-30,27.09,27.28,26.73,27.09,795526,27.09,27.28,26.73,27.09,795526,0.0,1.0
2018-08-31,27.03,27.14,26.81,26.87,828550,27.03,27.14,26.81,26.87,828550,0.0,1.0
2018-09-04,26.41,26.9517,26.29,26.5,1483577,26.41,26.9517,26.29,26.5,1483577,0.0,1.0
2018-09-05,25.8,26.49,25.78,26.36,2021347,25.8,26.49,25.78,26.36,2021347,0.0,1.0
2018-09-06,25.86,26.19,25.59,25.95,893191,25.86,26.19,25.59,25.95,893191,0.0,1.0
2018-09-07,25.45,25.96,25.125,25.71,846956,25.45,25.96,25.125,25.71,846956,0.0,1.0
2018-09-10,25.18,25.72,25.105,25.6,872795,25.18,25.72,25.105,25.6,872795,0.0,1.0
2018-09-11,25.03,25.245,24.71,24.88,1891325,25.03,25.245,24.71,24.88,1891325,0.0,1.0
2018-09-12,25.36,25.51,24.83,25.09,1269545,25.36,25.51,24.83,25.09,1269545,0.0,1.0
2018-09-13,25.79,25.83,25.4,25.7,1526639,25.79,25.83,25.4,25.7,1526639,0.0,1.0
2018-09-14,26.74,27.295,25.925,25.94,2595754,26.74,27.295,25.925,25.94,2595754,0.0,1.0
2018-09-17,27.12,27.68,26.79,26.79,1432479,27.12,27.68,26.79,26.79,1432479,0.0,1.0
2018-09-18,27.78,28.0973,27.48,27.58,2032845,27.78,28.0973,27.48,27.58,2032845,0.0,1.0
2018-09-19,28.19,28.88,27.924,28.11,1694738,28.19,28.88,27.924,28.11,1694738,0.0,1.0
2018-09-20,28.51,28.81,28.1,28.74,1532226,28.51,28.81,28.1,28.74,1532226,0.0,1.0
2018-09-21,28.66,28.71,28.25,28.46,2340546,28.66,28.71,28.25,28.46,2340546,0.0,1.0
2018-09-24,29.07,29.73,28.5201,28.65,2757877,29.07,29.73,28.5201,28.65,2757877,0.0,1.0
2018-09-25,29.71,29.755,29.25,29.35,1841722,29.71,29.755,29.25,29.35,1841722,0.0,1.0
2018-09-26,29.46,29.74,29.27,29.46,1387484,29.46,29.74,29.27,29.46,1387484,0.0,1.0
2018-09-27,29.75,30.0,29.2401,29.41,1010597,29.75,30.0,29.2401,29.41,1010597,0.0,1.0
2018-09-28,29.55,30.18,29.46,29.59,1789043,29.55,30.18,29.46,29.59,1789043,0.0,1.0
2018-10-01,29.47,29.84,29.24,29.68,1192221,29.47,29.84,29.24,29.68,1192221,0.0,1.0
2018-10-02,29.29,29.59,29.1,29.5,1560765,29.29,29.59,29.1,29.5,1560765,0.0,1.0
2018-10-03,28.53,29.5523,28.14,29.5,2335993,28.53,29.5523,28.14,29.5,2335993,0.0,1.0
2018-10-04,28.25,28.86,28.03,28.51,1135332,28.25,28.86,28.03,28.51,1135332,0.0,1.0
2018-10-05,28.3,28.46,27.85,28.07,921706,28.3,28.46,27.85,28.07,921706,0.0,1.0
2018-10-08,28.57,28.63,27.88,28.27,1015095,28.57,28.63,27.88,28.27,1015095,0.0,1.0
2018-10-09,28.62,29.19,28.325,28.47,1205165,28.62,29.19,28.325,28.47,1205165,0.0,1.0
2018-10-10,27.64,28.75,27.61,28.33,1863229,27.64,28.75,27.61,28.33,1863229,0.0,1.0
2018-10-11,26.99,27.89,26.87,27.52,1662067,26.99,27.89,26.87,27.52,1662067,0.0,1.0
2018-10-12,27.09,27.61,26.71,27.4,1388735,27.09,27.61,26.71,27.4,1388735,0.0,1.0
2018-10-15,27.17,27.42,26.91,27.11,888689,27.17,27.42,26.91,27.11,888689,0.0,1.0
2018-10-16,27.8,27.82,26.96,27.44,848709,27.8,27.82,26.96,27.44,848709,0.0,1.0
2018-10-17,27.91,28.08,27.41,27.72,818481,27.91,28.08,27.41,27.72,818481,0.0,1.0
2018-10-18,27.02,27.99,26.79,27.76,2153396,27.02,27.99,26.79,27.76,2153396,0.0,1.0
2018-10-19,26.75,27.19,26.515,27.14,1942809,26.75,27.19,26.515,27.14,1942809,0.0,1.0
2018-10-22,26.82,27.0,26.45,26.81,1770189,26.82,27.0,26.45,26.81,1770189,0.0,1.0
2018-10-23,26.75,27.3301,22.38,23.08,5881489,26.75,27.3301,22.38,23.08,5881489,0.0,1.0
2018-10-24,25.02,27.04,24.99,26.88,3269948,25.02,27.04,24.99,26.88,3269948,0.0,1.0
2018-10-25,25.77,26.15,25.09,25.29,2066000,25.77,26.15,25.09,25.29,2066000,0.0,1.0
2018-10-26,25.26,25.8,24.73,25.11,1709285,25.26,25.8,24.73,25.11,1709285,0.0,1.0
2018-10-29,25.21,26.08,24.87,25.75,1415277,25.21,26.08,24.87,25.75,1415277,0.0,1.0
2018-10-30,25.0,25.94,24.83,25.21,1520184,25.0,25.94,24.83,25.21,1520184,0.0,1.0
2018-10-31,25.89,26.095,25.38,25.46,1559340,25.89,26.095,25.38,25.46,1559340,0.0,1.0
2018-11-01,26.94,26.99,25.91,26.25,1530567,26.94,26.99,25.91,26.25,1530567,0.0,1.0
2018-11-02,27.51,27.54,26.83,27.25,1260907,27.51,27.54,26.83,27.25,1260907,0.0,1.0
2018-11-05,27.74,28.24,27.34,27.51,1398733,27.74,28.24,27.34,27.51,1398733,0.0,1.0
2018-11-06,28.28,28.74,27.83,28.5,1612619,28.28,28.74,27.83,28.5,1612619,0.0,1.0
2018-11-07,28.23,28.6111,28.11,28.52,1569452,28.23,28.6111,28.11,28.52,1569452,0.0,1.0
2018-11-08,27.08,28.25,26.41,28.2,2528731,27.08,28.25,26.41,28.2,2528731,0.0,1.0
2018-11-09,27.12,27.27,26.14,26.68,1320741,27.12,27.27,26.14,26.68,1320741,0.0,1.0
2018-11-12,26.92,27.46,26.61,27.07,1023334,26.92,27.46,26.61,27.07,1023334,0.0,1.0
2018-11-13,27.12,27.75,26.79,26.97,784311,27.12,27.75,26.79,26.97,784311,0.0,1.0
2018-11-14,26.86,27.64,26.65,27.34,855431,26.86,27.64,26.65,27.34,855431,0.0,1.0
2018-11-15,27.37,27.39,26.57,26.65,820640,27.37,27.39,26.57,26.65,820640,0.0,1.0
2018-11-16,26.97,27.51,26.83,27.15,1154705,26.97,27.51,26.83,27.15,1154705,0.0,1.0
2018-11-19,25.99,26.88,25.63,26.85,1253707,25.99,26.88,25.63,26.85,1253707,0.0,1.0
2018-11-20,25.18,25.55,24.57,25.43,1671752,25.18,25.55,24.57,25.43,1671752,0.0,1.0
2018-11-21,26.06,26.475,25.37,25.37,686003,26.06,26.475,25.37,25.37,686003,0.0,1.0
2018-11-23,25.58,25.96,25.06,25.22,475597,25.58,25.96,25.06,25.22,475597,0.0,1.0
2018-11-26,25.98,26.32,25.33,25.64,907789,25.98,26.32,25.33,25.64,907789,0.0,1.0
2018-11-27,25.25,25.81,24.94,25.62,826662,25.25,25.81,24.94,25.62,826662,0.0,1.0
2018-11-28,26.47,26.49,25.0,25.44,820694,26.47,26.49,25.0,25.44,820694,0.0,1.0
2018-11-29,26.21,26.48,25.88,26.29,778890,26.21,26.48,25.88,26.29,778890,0.0,1.0
2018-11-30,26.26,26.37,25.97,26.05,824985,26.26,26.37,25.97,26.05,824985,0.0,1.0
2018-12-03,26.92,27.35,26.6,27.19,839594,26.92,27.35,26.6,27.19,839594,0.0,1.0
2018-12-04,25.74,27.03,25.615,26.87,1196873,25.74,27.03,25.615,26.87,1196873,0.0,1.0
2018-12-06,25.9,25.9,24.61,25.09,1370283,25.9,25.9,24.61,25.09,1370283,0.0,1.0
2018-12-07,24.91,26.22,24.79,26.08,1353435,24.91,26.22,24.79,26.08,1353435,0.0,1.0
2018-12-10,24.59,25.09,24.2,24.84,1015193,24.59,25.09,24.2,24.84,1015193,0.0,1.0
2018-12-11,24.68,25.48,24.49,25.2,1052471,24.68,25.48,24.49,25.2,1052471,0.0,1.0
2018-12-12,25.13,25.65,25.03,25.16,683388,25.13,25.65,25.03,25.16,683388,0.0,1.0
2018-12-13,24.61,25.35,24.54,25.33,1119384,24.61,25.35,24.54,25.33,1119384,0.0,1.0
2018-12-14,23.38,24.59,23.22,24.21,1550140,23.38,24.59,23.22,24.21,1550140,0.0,1.0
2018-12-17,22.82,24.23,22.62,23.41,1639326,22.82,24.23,22.62,23.41,1639326,0.0,1.0
2018-12-18,23.07,23.45,22.91,23.02,866111,23.07,23.45,22.91,23.02,866111,0.0,1.0
2018-12-19,22.34,23.91,22.19,23.24,1075915,22.34,23.91,22.19,23.24,1075915,0.0,1.0
2018-12-20,22.0,22.67,21.59,22.46,1219195,22.0,22.67,21.59,22.46,1219195,0.0,1.0
2018-12-21,21.74,22.37,21.4103,21.92,3734592,21.74,22.37,21.4103,21.92,3734592,0.0,1.0
2018-12-24,21.21,21.76,21.05,21.52,649593,21.21,21.76,21.05,21.52,649593,0.0,1.0
2018-12-26,22.17,22.18,20.84,21.31,1072175,22.17,22.18,20.84,21.31,1072175,0.0,1.0
2018-12-27,22.3,22.31,21.34,21.75,948450,22.3,22.31,21.34,21.75,948450,0.0,1.0
2018-12-28,21.94,22.49,21.81,22.34,1101938,21.94,22.49,21.81,22.34,1101938,0.0,1.0
2018-12-31,21.77,22.36,21.15,22.06,1132031,21.77,22.36,21.15,22.06,1132031,0.0,1.0
2019-01-02,22.35,22.42,21.0,21.24,1434623,22.35,22.42,21.0,21.24,1434623,0.0,1.0
2019-01-03,21.43,22.33,21.34,22.32,1155333,21.43,22.33,21.34,22.32,1155333,0.0,1.0
2019-01-04,22.61,23.09,21.85,21.85,1746511,22.61,23.09,21.85,21.85,1746511,0.0,1.0
2019-01-07,22.6,23.09,22.1,22.74,2013696,22.6,23.09,22.1,22.74,2013696,0.0,1.0
2019-01-08,23.3,23.32,22.4,22.7,2153838,23.3,23.32,22.4,22.7,2153838,0.0,1.0
2019-01-09,24.76,24.77,23.43,23.62,3707968,24.76,24.77,23.43,23.62,3707968,0.0,1.0
2019-01-10,24.34,24.63,24.1,24.42,5537974,24.34,24.63,24.1,24.42,5537974,0.0,1.0
2019-01-11,24.79,24.83,23.9401,24.06,1041583,24.79,24.83,23.9401,24.06,1041583,0.0,1.0
2019-01-14,24.5,24.805,24.25,24.29,1117715,24.5,24.805,24.25,24.29,1117715,0.0,1.0
2019-01-15,24.41,24.73,23.86,24.48,1303884,24.41,24.73,23.86,24.48,1303884,0.0,1.0
2019-01-16,24.64,24.86,24.35,24.48,1057901,24.64,24.86,24.35,24.48,1057901,0.0,1.0
2019-01-17,24.98,25.2,24.36,24.37,1156678,24.98,25.2,24.36,24.37,1156678,0.0,1.0
2019-01-18,25.47,25.67,24.88,25.25,1945958,25.47,25.67,24.88,25.25,1945958,0.0,1.0
2019-01-22,25.6,25.78,22.87,23.57,5797357,25.6,25.78,22.87,23.57,5797357,0.0,1.0
2019-01-23,26.44,27.0,25.72,25.91,3721611,26.44,27.0,25.72,25.91,3721611,0.0,1.0
2019-01-24,25.64,26.34,25.49,26.28,1405717,25.64,26.34,25.49,26.28,1405717,0.0,1.0
2019-01-25,26.63,26.84,25.9,26.23,1495561,26.63,26.84,25.9,26.23,1495561,0.0,1.0
2019-01-28,26.54,26.66,26.09,26.12,1231844,26.54,26.66,26.09,26.12,1231844,0.0,1.0
2019-01-29,26.04,26.96,25.98,26.81,1209920,26.04,26.96,25.98,26.81,1209920,0.0,1.0
2019-01-30,27.27,27.33,26.33,26.5,1764342,27.27,27.33,26.33,26.5,1764342,0.0,1.0
2019-01-31,27.39,27.63,26.86,26.94,1415703,27.39,27.63,26.86,26.94,1415703,0.0,1.0
2019-02-01,27.56,27.92,27.42,27.49,897296,27.56,27.92,27.42,27.49,897296,0.0,1.0
2019-02-04,27.73,28.06,27.39,27.69,839333,27.73,28.06,27.39,27.69,839333,0.0,1.0
2019-02-05,27.5,27.84,27.43,27.7,773499,27.5,27.84,27.43,27.7,773499,0.0,1.0
2019-02-06,27.57,27.8,27.4339,27.46,815228,27.57,27.8,27.4339,27.46,815228,0.0,1.0
2019-02-07,27.29,27.41,26.52,27.26,1117394,27.29,27.41,26.52,27.26,1117394,0.0,1.0
2019-02-08,26.79,27.52,26.65,27.15,1425337,26.79,27.52,26.65,27.15,1425337,0.0,1.0
2019-02-11,27.23,27.23,26.597,26.78,1557162,27.23,27.23,26.597,26.78,1557162,0.0,1.0
2019-02-12,27.78,28.09,27.24,27.48,1165965,27.78,28.09,27.24,27.48,1165965,0.0,1.0
2019-02-13,27.84,28.171,27.52,28.01,1074000,27.84,28.171,27.52,28.01,1074000,0.0,1.0
2019-02-14,27.64,28.07,27.6,27.71,1156004,27.64,28.07,27.6,27.71,1156004,0.0,1.0
2019-02-15,27.92,28.16,27.6375,27.99,1237280,27.92,28.16,27.6375,27.99,1237280,0.0,1.0
2019-02-19,28.47,28.595,27.69,27.69,1440783,28.47,28.595,27.69,27.69,1440783,0.0,1.0
2019-02-20,29.16,29.28,28.31,28.66,1885685,29.16,29.28,28.31,28.66,1885685,0.0,1.0
2019-02-21,28.69,29.37,28.48,28.99,917003,28.69,29.37,28.48,28.99,917003,0.0,1.0
2019-02-22,28.89,29.012,28.5475,28.9,866504,28.89,29.012,28.5475,28.9,866504,0.0,1.0
2019-02-25,29.26,29.405,28.86,29.0,1398292,29.26,29.405,28.86,29.0,1398292,0.0,1.0
2019-02-26,29.14,29.39,28.87,29.14,718721,29.14,29.39,28.87,29.14,718721,0.0,1.0
2019-02-27,29.24,29.5,29.01,29.1,644540,29.24,29.5,29.01,29.1,644540,0.0,1.0
2019-02-28,28.63,29.21,28.63,29.13,752898,28.63,29.21,28.63,29.13,752898,0.0,1.0
2019-03-01,28.99,29.12,28.6075,28.81,927483,28.99,29.12,28.6075,28.81,927483,0.0,1.0
2019-03-04,29.17,29.39,28.825,29.05,861904,29.17,29.39,28.825,29.05,861904,0.0,1.0
2019-03-05,28.7,29.14,28.6225,29.09,949638,28.7,29.14,28.6225,29.09,949638,0.0,1.0
2019-03-06,27.99,28.83,27.98,28.76,799199,27.99,28.83,27.98,28.76,799199,0.0,1.0
2019-03-07,26.49,27.98,26.36,27.94,1840921,26.49,27.98,26.36,27.94,1840921,0.0,1.0
2019-03-08,25.71,26.43,25.56,26.18,1697480,25.71,26.43,25.56,26.18,1697480,0.0,1.0
2019-03-11,25.67,25.68,24.68,25.23,2312917,25.67,25.68,24.68,25.23,2312917,0.0,1.0
2019-03-12,25.9,26.69,25.85,25.92,1801842,25.9,26.69,25.85,25.92,1801842,0.0,1.0
2019-03-13,25.29,26.22,25.215,25.95,1902418,25.29,26.22,25.215,25.95,1902418,0.0,1.0
2019-03-14,25.2,25.53,25.0,25.25,1098882,25.2,25.53,25.0,25.25,1098882,0.0,1.0
2019-03-15,25.47,25.88,25.22,25.26,6071732,25.47,25.88,25.22,25.26,6071732,0.0,1.0
2019-03-18,26.01,26.18,25.54,25.56,2031002,26.01,26.18,25.54,25.56,2031002,0.0,1.0
2019-03-19,25.95,26.5,25.75,26.26,844283,25.95,26.5,25.75,26.26,844283,0.0,1.0
2019-03-20,26.0,26.17,25.29,25.95,723679,26.0,26.17,25.29,25.95,723679,0.0,1.0
2019-03-21,26.15,26.56,25.64,25.9,2698077,26.15,26.56,25.64,25.9,2698077,0.0,1.0
2019-03-22,24.88,25.79,24.63,25.7,2167251,24.88,25.79,24.63,25.7,2167251,0.0,1.0
2019-03-25,25.05,25.4,24.705,24.88,577430,25.05,25.4,24.705,24.88,577430,0.0,1.0
2019-03-26,25.32,25.73,24.98,25.37,711067,25.32,25.73,24.98,25.37,711067,0.0,1.0
2019-03-27,25.47,25.52,25.02,25.33,572387,25.47,25.52,25.02,25.33,572387,0.0,1.0
2019-03-28,25.32,25.77,25.175,25.58,908197,25.32,25.77,25.175,25.58,908197,0.0,1.0
2019-03-29,25.57,25.945,25.435,25.66,2111520,25.57,25.945,25.435,25.66,2111520,0.0,1.0
2019-04-01,26.5,26.64,26.0,26.07,2271818,26.5,26.64,26.0,26.07,2271818,0.0,1.0
2019-04-02,26.22,26.59,26.0,26.59,928582,26.22,26.59,26.0,26.59,928582,0.0,1.0
2019-04-03,25.92,26.7225,25.86,26.64,1175479,25.92,26.7225,25.86,26.64,1175479,0.0,1.0
2019-04-04,26.59,26.6,25.87,25.97,958252,26.59,26.6,25.87,25.97,958252,0.0,1.0
2019-04-05,27.45,27.49,26.775,26.79,1550862,27.45,27.49,26.775,26.79,1550862,0.0,1.0
2019-04-08,26.97,27.01,25.4388,26.84,4094730,26.97,27.01,25.4388,26.84,4094730,0.0,1.0
2019-04-09,26.76,27.08,26.48,26.83,1140012,26.76,27.08,26.48,26.83,1140012,0.0,1.0
2019-04-10,27.01,27.04,26.54,26.83,818431,27.01,27.04,26.54,26.83,818431,0.0,1.0
2019-04-11,27.2,27.36,26.76,26.99,1182050,27.2,27.36,26.76,26.99,1182050,0.0,1.0
2019-04-12,25.66,25.87,24.48,25.78,5350282,25.66,25.87,24.48,25.78,5350282,0.0,1.0
2019-04-15,26.14,26.4,25.48,25.66,1458648,26.14,26.4,25.48,25.66,1458648,0.0,1.0
2019-04-16,26.01,26.24,25.775,26.14,1863395,26.01,26.24,25.775,26.14,1863395,0.0,1.0
2019-04-17,26.05,26.63,25.83,26.36,1218535,26.05,26.63,25.83,26.36,1218535,0.0,1.0
2019-04-18,25.72,26.23,25.48,25.98,1699404,25.72,26.23,25.48,25.98,1699404,0.0,1.0
2019-04-22,25.49,25.67,25.17,25.58,1068629,25.49,25.67,25.17,25.58,1068629,0.0,1.0
2019-04-23,24.98,25.73,23.97,25.2,4124742,24.98,25.73,23.97,25.2,4124742,0.0,1.0
2019-04-24,24.25,25.63,23.48,24.65,4474247,24.25,25.63,23.48,24.65,4474247,0.0,1.0
2019-04-25,24.08,24.25,23.35,23.87,2049817,24.08,24.25,23.35,23.87,2049817,0.0,1.0
2019-04-26,24.91,25.03,23.905,24.08,2105532,24.91,25.03,23.905,24.08,2105532,0.0,1.0
2019-04-29,25.25,25.34,24.75,25.0,971313,25.25,25.34,24.75,25.0,971313,0.0,1.0
2019-04-30,24.92,25.38,24.86,25.23,1377986,24.92,25.38,24.86,25.23,1377986,0.0,1.0
2019-05-01,24.24,25.09,24.16,24.99,997865,24.24,25.09,24.16,24.99,997865,0.0,1.0
2019-05-02,24.5,24.66,23.95,24.16,1146651,24.5,24.66,23.95,24.16,1146651,0.0,1.0
2019-05-03,25.64,25.68,24.74,24.83,1227540,25.64,25.68,24.74,24.83,1227540,0.0,1.0
2019-05-06,25.17,25.34,24.44,24.76,1322256,25.17,25.34,24.44,24.76,1322256,0.0,1.0
2019-05-07,23.97,24.84,23.8,24.8,1939770,23.97,24.84,23.8,24.8,1939770,0.0,1.0
2019-05-08,23.78,24.32,23.68,23.85,1086125,23.78,24.32,23.68,23.85,1086125,0.0,1.0
2019-05-09,23.81,23.86,23.21,23.45,977676,23.81,23.86,23.21,23.45,977676,0.0,1.0
2019-05-10,23.86,24.01,23.435,23.68,742799,23.86,24.01,23.435,23.68,742799,0.0,1.0
2019-05-13,22.5,23.14,22.34,23.14,1443160,22.5,23.14,22.34,23.14,1443160,0.0,1.0
2019-05-14,22.69,22.97,22.52,22.55,1383353,22.69,22.97,22.52,22.55,1383353,0.0,1.0
2019-05-15,23.01,23.03,22.32,22.32,1616208,23.01,23.03,22.32,22.32,1616208,0.0,1.0
2019-05-16,23.34,23.53,23.09,23.2,1102067,23.34,23.53,23.09,23.2,1102067,0.0,1.0
2019-05-17,23.65,23.84,22.95,23.0,5293405,23.65,23.84,22.95,23.0,5293405,0.0,1.0
2019-05-20,22.54,23.39,22.52,23.34,2236491,22.54,23.39,22.52,23.34,2236491,0.0,1.0
2019-05-21,23.0,23.266,22.59,22.7,1563412,23.0,23.266,22.59,22.7,1563412,0.0,1.0
2019-05-22,22.57,23.02,22.34,22.86,1386619,22.57,23.02,22.34,22.86,1386619,0.0,1.0
2019-05-23,21.79,22.2692,21.355,22.08,1467332,21.79,22.2692,21.355,22.08,1467332,0.0,1.0
2019-05-24,22.0,22.49,21.82,22.17,1240587,22.0,22.49,21.82,22.17,1240587,0.0,1.0
2019-05-28,21.98,22.2141,21.87,22.13,1074429,21.98,22.2141,21.87,22.13,1074429,0.0,1.0
2019-05-29,21.64,21.79,21.4,21.64,3154947,21.64,21.79,21.4,21.64,3154947,0.0,1.0
2019-05-30,21.8,22.5,21.57,21.63,2699280,21.8,22.5,21.57,21.63,2699280,0.0,1.0
2019-05-31,21.41,21.93,21.15,21.4,2124801,21.41,21.93,21.15,21.4,2124801,0.0,1.0
2019-06-03,21.96,22.2199,21.17,21.45,1823861,21.96,22.2199,21.17,21.45,1823861,0.0,1.0
2019-06-04,23.62,23.72,22.56,22.62,1872621,23.62,23.72,22.56,22.62,1872621,0.0,1.0
2019-06-05,23.77,23.82,23.205,23.54,886808,23.77,23.82,23.205,23.54,886808,0.0,1.0
2019-06-06,23.77,23.99,23.37,23.68,856929,23.77,23.99,23.37,23.68,856929,0.0,1.0
2019-06-07,24.03,24.2045,23.49,23.88,969159,24.03,24.2045,23.49,23.88,969159,0.0,1.0
2019-06-10,23.85,24.49,23.755,24.19,993353,23.85,24.49,23.755,24.19,993353,0.0,1.0
2019-06-11,24.07,24.87,23.89,24.65,1009995,24.07,24.87,23.89,24.65,1009995,0.0,1.0
2019-06-12,23.98,24.14,23.62,23.92,751446,23.98,24.14,23.62,23.92,751446,0.0,1.0
2019-06-13,24.32,24.32,23.84,24.18,628553,24.32,24.32,23.84,24.18,628553,0.0,1.0
2019-06-14,23.72,24.21,23.67,24.12,764432,23.72,24.21,23.67,24.12,764432,0.0,1.0
2019-06-17,23.55,24.0,23.43,23.65,1077609,23.55,24.0,23.43,23.65,1077609,0.0,1.0
2019-06-18,24.71,24.98,23.56,23.69,1071728,24.71,24.98,23.56,23.69,1071728,0.0,1.0
2019-06-19,24.85,25.04,24.5642,24.89,1526032,24.85,25.04,24.5642,24.89,1526032,0.0,1.0
2019-06-20,24.79,25.47,24.71,25.35,1322793,24.79,25.47,24.71,25.35,1322793,0.0,1.0
2019-06-21,24.69,24.8939,24.49,24.6,1191421,24.69,24.8939,24.49,24.6,1191421,0.0,1.0
2019-06-24,24.16,24.69,23.98,24.62,1587623,24.16,24.69,23.98,24.62,1587623,0.0,1.0
2019-06-25,24.12,24.61,24.087,24.19,995870,24.12,24.61,24.087,24.19,995870,0.0,1.0
2019-06-26,24.62,24.72,24.13,24.36,887240,24.62,24.72,24.13,24.36,887240,0.0,1.0
2019-06-27,24.81,24.82,24.28,24.72,926470,24.81,24.82,24.28,24.72,926470,0.0,1.0
2019-06-28,25.2,25.34,24.78,24.88,1377260,25.2,25.34,24.78,24.88,1377260,0.0,1.0
2019-07-01,25.31,25.66,25.13,25.56,1042588,25.31,25.66,25.13,25.56,1042588,0.0,1.0
2019-07-02,25.1,25.37,25.01,25.16,854360,25.1,25.37,25.01,25.16,854360,0.0,1.0
2019-07-03,25.27,25.29,25.03,25.13,319789,25.27,25.29,25.03,25.13,319789,0.0,1.0
2019-07-05,25.25,25.3,24.83,25.1,505668,25.25,25.3,24.83,25.1,505668,0.0,1.0
2019-07-08,24.5,25.47,24.41,25.17,1040529,24.5,25.47,24.41,25.17,1040529,0.0,1.0
2019-07-09,24.72,24.77,23.88,24.24,958734,24.72,24.77,23.88,24.24,958734,0.0,1.0
2019-07-10,24.21,25.03,24.12,24.48,997940,24.21,25.03,24.12,24.48,997940,0.0,1.0
2019-07-11,23.96,24.31,23.86,24.15,1060677,23.96,24.31,23.86,24.15,1060677,0.0,1.0
2019-07-12,24.84,25.005,24.08,24.12,1237645,24.84,25.005,24.08,24.12,1237645,0.0,1.0
2019-07-15,24.5,25.15,24.13,25.01,1269215,24.5,25.15,24.13,25.01,1269215,0.0,1.0
2019-07-16,24.88,25.325,24.46,24.53,945498,24.88,25.325,24.46,24.53,945498,0.0,1.0
2019-07-17,24.45,24.9,24.295,24.81,1274308,24.45,24.9,24.295,24.81,1274308,0.0,1.0
2019-07-18,24.45,24.66,23.77,23.77,1219606,24.45,24.66,23.77,23.77,1219606,0.0,1.0
2019-07-19,25.26,25.605,24.92,24.92,1800507,25.26,25.605,24.92,24.92,1800507,0.0,1.0
2019-07-22,25.12,25.61,24.88,25.34,2063889,25.12,25.61,24.88,25.34,2063889,0.0,1.0
2019-07-23,23.65,25.3775,23.56,25.2,2901276,23.65,25.3775,23.56,25.2,2901276,0.0,1.0
2019-07-24,23.43,23.549,22.3825,23.3,2609090,23.43,23.549,22.3825,23.3,2609090,0.0,1.0
2019-07-25,22.82,23.59,22.62,23.36,1466134,22.82,23.59,22.62,23.36,1466134,0.0,1.0
2019-07-26,22.87,23.01,22.65,22.81,1067114,22.87,23.01,22.65,22.81,1067114,0.0,1.0
2019-07-29,22.73,22.92,22.5465,22.76,942956,22.73,22.92,22.5465,22.76,942956,0.0,1.0
2019-07-30,22.1,22.48,22.1,22.48,5204340,22.1,22.48,22.1,22.48,5204340,0.0,1.0
2019-07-31,21.77,22.45,21.47,22.1,2119789,21.77,22.45,21.47,22.1,2119789,0.0,1.0
2019-08-01,20.94,21.95,20.825,21.7,1556328,20.94,21.95,20.825,21.7,1556328,0.0,1.0
2019-08-02,20.56,20.97,20.4,20.79,1703265,20.56,20.97,20.4,20.79,1703265,0.0,1.0
2019-08-05,19.58,20.22,19.38,20.04,2488205,19.58,20.22,19.38,20.04,2488205,0.0,1.0
2019-08-06,19.75,19.85,18.94,19.59,5213187,19.75,19.85,18.94,19.59,5213187,0.0,1.0
2019-08-07,19.58,19.64,19.06,19.34,1290876,19.58,19.64,19.06,19.34,1290876,0.0,1.0
2019-08-08,19.8,20.08,19.66,19.87,1251496,19.8,20.08,19.66,19.87,1251496,0.0,1.0
2019-08-09,18.37,19.59,18.3,19.49,1508468,18.37,19.59,18.3,19.49,1508468,0.0,1.0
2019-08-12,17.77,18.3,17.66,18.3,1352573,17.77,18.3,17.66,18.3,1352573,0.0,1.0
2019-08-13,18.24,18.56,17.595,17.73,1488436,18.24,18.56,17.595,17.73,1488436,0.0,1.0
2019-08-14,17.45,17.9,17.27,17.9,2483902,17.45,17.9,17.27,17.9,2483902,0.0,1.0
2019-08-15,17.25,17.6,17.03,17.6,1289687,17.25,17.6,17.03,17.6,1289687,0.0,1.0
2019-08-16,17.55,17.81,17.31,17.39,1427228,17.55,17.81,17.31,17.39,1427228,0.0,1.0
2019-08-19,17.85,18.08,17.8,17.92,1184361,17.85,18.08,17.8,17.92,1184361,0.0,1.0
2019-08-20,17.87,17.98,17.63,17.69,1964040,17.87,17.98,17.63,17.69,1964040,0.0,1.0
2019-08-21,17.97,18.15,17.79,18.06,1363833,17.97,18.15,17.79,18.06,1363833,0.0,1.0
2019-08-22,18.36,18.47,17.81,18.03,3035747,18.36,18.47,17.81,18.03,3035747,0.0,1.0
2019-08-23,18.18,18.69,17.8225,18.06,2802539,18.18,18.69,17.8225,18.06,2802539,0.0,1.0
2019-08-26,18.44,18.5,18.135,18.43,1399194,18.44,18.5,18.135,18.43,1399194,0.0,1.0
2019-08-27,18.07,18.67,18.02,18.58,1302270,18.07,18.67,18.02,18.58,1302270,0.0,1.0
2019-08-28,18.58,18.86,18.0,18.05,948953,18.58,18.86,18.0,18.05,948953,0.0,1.0
2019-08-29,19.19,19.38,18.93,18.93,1147975,19.19,19.38,18.93,18.93,1147975,0.0,1.0
2019-08-30,19.82,20.07,19.42,19.5,1561297,19.82,20.07,19.42,19.5,1561297,0.0,1.0
2019-09-03,19.28,19.62,19.01,19.45,1820619,19.28,19.62,19.01,19.45,1820619,0.0,1.0
2019-09-04,19.88,19.96,19.54,19.69,1526967,19.88,19.96,19.54,19.69,1526967,0.0,1.0
2019-09-05,20.04,20.6,19.92,20.14,3101292,20.04,20.6,19.92,20.14,3101292,0.0,1.0
2019-09-06,19.4,20.08,19.37,20.08,1954086,19.4,20.08,19.37,20.08,1954086,0.0,1.0
2019-09-09,19.88,20.1,19.58,19.61,1537965,19.88,20.1,19.58,19.61,1537965,0.0,1.0
2019-09-10,20.93,20.94,19.89,20.05,1460643,20.93,20.94,19.89,20.05,1460643,0.0,1.0
2019-09-11,21.37,21.41,20.53,21.11,1900055,21.37,21.41,20.53,21.11,1900055,0.0,1.0
2019-09-12,21.45,21.555,20.59,21.53,1595888,21.45,21.555,20.59,21.53,1595888,0.0,1.0
2019-09-13,21.9,21.99,21.38,21.98,1569977,21.9,21.99,21.38,21.98,1569977,0.0,1.0
2019-09-16,21.71,22.05,21.49,21.55,1186569,21.71,22.05,21.49,21.55,1186569,0.0,1.0
2019-09-17,21.39,21.4,20.75,20.99,1699234,21.39,21.4,20.75,20.99,1699234,0.0,1.0
2019-09-18,20.83,21.31,20.53,21.21,1490784,20.83,21.31,20.53,21.21,1490784,0.0,1.0
2019-09-19,20.41,20.86,20.33,20.55,1498008,20.41,20.86,20.33,20.55,1498008,0.0,1.0
2019-09-20,20.42,21.01,20.29,20.42,1896261,20.42,21.01,20.29,20.42,1896261,0.0,1.0
2019-09-23,20.74,20.93,20.02,20.04,788819,20.74,20.93,20.02,20.04,788819,0.0,1.0
2019-09-24,19.87,20.78,19.76,20.59,1812498,19.87,20.78,19.76,20.59,1812498,0.0,1.0
2019-09-25,20.78,20.83,19.5644,19.66,1152782,20.78,20.83,19.5644,19.66,1152782,0.0,1.0
2019-09-26,20.18,20.52,19.95,20.52,720751,20.18,20.52,19.95,20.52,720751,0.0,1.0
2019-09-27,20.55,20.68,20.23,20.42,860815,20.55,20.68,20.23,20.42,860815,0.0,1.0
2019-09-30,20.25,20.5,20.04,20.5,1011542,20.25,20.5,20.04,20.5,1011542,0.0,1.0
2019-10-01,20.07,20.83,20.03,20.4,902857,20.07,20.83,20.03,20.4,902857,0.0,1.0
2019-10-02,19.92,19.985,19.54,19.67,755987,19.92,19.985,19.54,19.67,755987,0.0,1.0
2019-10-03,20.11,20.22,19.44,19.72,639091,20.11,20.22,19.44,19.72,639091,0.0,1.0
2019-10-04,20.33,20.38,19.88,20.16,670365,20.33,20.38,19.88,20.16,670365,0.0,1.0
2019-10-07,19.76,20.25,19.75,20.19,1534760,19.76,20.25,19.75,20.19,1534760,0.0,1.0
2019-10-08,19.22,19.71,19.19,19.5,1077547,19.22,19.71,19.19,19.5,1077547,0.0,1.0
2019-10-09,19.19,19.425,18.98,19.4,1281205,19.19,19.425,18.98,19.4,1281205,0.0,1.0
2019-10-10,20.22,20.41,19.5944,19.82,2124939,20.22,20.41,19.5944,19.82,2124939,0.0,1.0
2019-10-11,21.32,21.48,20.64,20.8,1567703,21.32,21.48,20.64,20.8,1567703,0.0,1.0
2019-10-14,20.68,21.03,20.58,20.74,938574,20.68,21.03,20.58,20.74,938574,0.0,1.0
2019-10-15,20.48,20.84,19.82,20.07,1571069,20.48,20.84,19.82,20.07,1571069,0.0,1.0
2019-10-16,20.1,20.77,19.94,20.02,1011526,20.1,20.77,19.94,20.02,1011526,0.0,1.0
2019-10-17,20.49,20.68,20.175,20.35,715733,20.49,20.68,20.175,20.35,715733,0.0,1.0
2019-10-18,20.2,20.75,20.185,20.47,1214006,20.2,20.75,20.185,20.47,1214006,0.0,1.0
2019-10-21,20.15,20.63,20.03,20.59,2518134,20.15,20.63,20.03,20.59,2518134,0.0,1.0
2019-10-22,19.75,20.4,19.58,20.13,2135531,19.75,20.4,19.58,20.13,2135531,0.0,1.0
2019-10-23,19.83,19.96,19.44,19.87,1691132,19.83,19.96,19.44,19.87,1691132,0.0,1.0
2019-10-24,19.23,20.0,19.08,19.92,1170652,19.23,20.0,19.08,19.92,1170652,0.0,1.0
2019-10-25,19.78,19.84,19.23,19.23,1546900,19.78,19.84,19.23,19.23,1546900,0.0,1.0
2019-10-28,20.35,20.4,19.83,19.83,921677,20.35,20.4,19.83,19.83,921677,0.0,1.0
2019-10-29,19.97,20.265,19.96,20.12,960778,19.97,20.265,19.96,20.12,960778,0.0,1.0
2019-10-30,19.18,20.11,18.98,20.0,2495189,19.18,20.11,18.98,20.0,2495189,0.0,1.0
2019-10-31,21.01,21.02,19.76,20.38,4084895,21.01,21.02,19.76,20.38,4084895,0.0,1.0
2019-11-01,22.24,22.385,21.3409,21.36,2876959,22.24,22.385,21.3409,21.36,2876959,0.0,1.0
2019-11-04,22.65,22.72,21.98,22.5,1880157,22.65,22.72,21.98,22.5,1880157,0.0,1.0
2019-11-05,22.81,23.24,22.6,22.91,1595377,22.81,23.24,22.6,22.91,1595377,0.0,1.0
2019-11-06,23.35,23.38,22.49,22.69,1779166,23.35,23.38,22.49,22.69,1779166,0.0,1.0
2019-11-07,23.79,23.95,23.2775,23.72,1708269,23.79,23.95,23.2775,23.72,1708269,0.0,1.0
2019-11-08,23.7,23.97,23.37,23.52,1190560,23.7,23.97,23.37,23.52,1190560,0.0,1.0
2019-11-11,23.53,23.69,23.0184,23.43,1143605,23.53,23.69,23.0184,23.43,1143605,0.0,1.0
2019-11-12,23.41,23.79,23.36,23.57,1054479,23.41,23.79,23.36,23.57,1054479,0.0,1.0
2019-11-13,23.01,23.49,23.01,23.16,652314,23.01,23.49,23.01,23.16,652314,0.0,1.0
2019-11-14,23.23,23.59,22.93,23.01,785825,23.23,23.59,22.93,23.01,785825,0.0,1.0
2019-11-15,23.49,23.7,23.3,23.4,595570,23.49,23.7,23.3,23.4,595570,0.0,1.0
2019-11-18,23.58,23.67,23.08,23.24,1057951,23.58,23.67,23.08,23.24,1057951,0.0,1.0
2019-11-19,23.08,23.91,22.98,23.87,740047,23.08,23.91,22.98,23.87,740047,0.0,1.0
2019-11-20,22.99,23.57,22.66,22.69,841555,22.99,23.57,22.66,22.69,841555,0.0,1.0
2019-11-21,22.73,23.17,22.48,23.06,695662,22.73,23.17,22.48,23.06,695662,0.0,1.0
2019-11-22,22.7,23.1882,22.69,23.02,529185,22.7,23.1882,22.69,23.02,529185,0.0,1.0
2019-11-25,23.38,23.51,22.57,22.8,690177,23.38,23.51,22.57,22.8,690177,0.0,1.0
2019-11-26,23.24,23.45,23.09,23.35,449316,23.24,23.45,23.09,23.35,449316,0.0,1.0
2019-11-27,23.4,23.505,23.14,23.39,485201,23.4,23.505,23.14,23.39,485201,0.0,1.0
2019-11-29,23.06,23.29,22.92,23.16,239011,23.06,23.29,22.92,23.16,239011,0.0,1.0
2019-12-02,23.56,24.02,23.306,23.38,1250998,23.56,24.02,23.306,23.38,1250998,0.0,1.0
2019-12-03,23.07,23.15,22.68,23.04,650711,23.07,23.15,22.68,23.04,650711,0.0,1.0
2019-12-04,23.04,23.615,22.965,23.27,818647,23.04,23.615,22.965,23.27,818647,0.0,1.0
2019-12-05,22.96,23.14,22.69,23.01,830313,22.96,23.14,22.69,23.01,830313,0.0,1.0
2019-12-06,23.65,23.97,23.35,23.35,909435,23.65,23.97,23.35,23.35,909435,0.0,1.0
2019-12-09,23.73,24.17,23.59,23.66,635497,23.73,24.17,23.59,23.66,635497,0.0,1.0
2019-12-10,23.79,24.1,23.57,23.69,578648,23.79,24.1,23.57,23.69,578648,0.0,1.0
2019-12-11,23.25,24.05,23.115,23.97,1165267,23.25,24.05,23.115,23.97,1165267,0.0,1.0
2019-12-12,23.33,23.95,23.04,23.13,1391091,23.33,23.95,23.04,23.13,1391091,0.0,1.0
2019-12-13,22.29,23.32,22.03,23.3,1088717,22.29,23.32,22.03,23.3,1088717,0.0,1.0
2019-12-16,21.4,22.0,21.24,22.0,1834555,21.4,22.0,21.24,22.0,1834555,0.0,1.0
2019-12-17,21.17,21.53,20.91,21.44,1778395,21.17,21.53,20.91,21.44,1778395,0.0,1.0
2019-12-18,21.02,21.53,21.02,21.29,1650451,21.02,21.53,21.02,21.29,1650451,0.0,1.0
2019-12-19,20.56,21.2,20.485,21.0,1959772,20.56,21.2,20.485,21.0,1959772,0.0,1.0
2019-12-20,20.56,21.045,20.33,20.63,3657353,20.56,21.045,20.33,20.63,3657353,0.0,1.0
2019-12-23,21.14,21.26,20.56,20.64,1313016,21.14,21.26,20.56,20.64,1313016,0.0,1.0
2019-12-24,21.0,21.3,20.905,21.22,405720,21.0,21.3,20.905,21.22,405720,0.0,1.0
2019-12-26,20.83,21.255,20.74,21.11,423166,20.83,21.255,20.74,21.11,423166,0.0,1.0
2019-12-27,20.99,21.25,20.78,20.85,747127,20.99,21.25,20.78,20.85,747127,0.0,1.0
2019-12-30,20.52,21.1,20.5,21.01,865307,20.52,21.1,20.5,21.01,865307,0.0,1.0
2019-12-31,20.66,20.865,20.53,20.53,861274,20.66,20.865,20.53,20.53,861274,0.0,1.0
2020-01-02,20.6,20.91,20.06,20.9,1531519,20.6,20.91,20.06,20.9,1531519,0.0,1.0
2020-01-03,20.51,20.85,20.15,20.15,1445480,20.51,20.85,20.15,20.15,1445480,0.0,1.0
2020-01-06,20.1,20.51,20.03,20.31,1176246,20.1,20.51,20.03,20.31,1176246,0.0,1.0
2020-01-07,20.32,20.335,19.82,19.99,1072700,20.32,20.335,19.82,19.99,1072700,0.0,1.0
2020-01-08,19.68,20.23,19.57,19.97,1875077,19.68,20.23,19.57,19.97,1875077,0.0,1.0
2020-01-09,19.11,19.76,18.94,19.68,2179393,19.11,19.76,18.94,19.68,2179393,0.0,1.0
2020-01-10,18.18,18.96,18.05,18.74,3000941,18.18,18.96,18.05,18.74,3000941,0.0,1.0
2020-01-13,18.48,18.49,17.96,18.24,2782891,18.48,18.49,17.96,18.24,2782891,0.0,1.0
2020-01-14,19.06,19.27,18.3,18.37,1587213,19.06,19.27,18.3,18.37,1587213,0.0,1.0
2020-01-15,18.88,19.25,18.74,18.92,2410070,18.88,19.25,18.74,18.92,2410070,0.0,1.0
2020-01-16,18.78,19.12,18.65,19.03,1417836,18.78,19.12,18.65,19.03,1417836,0.0,1.0
2020-01-17,18.67,19.11,18.48,18.96,1471462,18.67,19.11,18.48,18.96,1471462,0.0,1.0
2020-01-21,17.89,18.64,17.86,18.55,1540635,17.89,18.64,17.86,18.55,1540635,0.0,1.0
2020-01-22,17.68,17.996,17.63,17.98,3106211,17.68,17.996,17.63,17.98,3106211,0.0,1.0
2020-01-23,18.55,18.615,17.16,17.48,3129033,18.55,18.615,17.16,17.48,3129033,0.0,1.0
2020-01-24,18.16,18.49,17.655,18.49,2284030,18.16,18.49,17.655,18.49,2284030,0.0,1.0
2020-01-27,17.35,17.85,17.256,17.56,1909275,17.35,17.85,17.256,17.56,1909275,0.0,1.0
2020-01-28,17.43,17.84,17.25,17.59,1682171,17.43,17.84,17.25,17.59,1682171,0.0,1.0
2020-01-29,17.53,17.88,17.31,17.5,1293206,17.53,17.88,17.31,17.5,1293206,0.0,1.0
2020-01-30,17.81,17.89,17.31,17.33,903228,17.81,17.89,17.31,17.33,903228,0.0,1.0
2020-01-31,17.25,17.69,17.13,17.5,1273495,17.25,17.69,17.13,17.5,1273495,0.0,1.0
2020-02-03,17.09,17.4,17.0,17.31,1871746,17.09,17.4,17.0,17.31,1871746,0.0,1.0
2020-02-04,19.78,20.09,16.6491,17.8,4362921,19.78,20.09,16.6491,17.8,4362921,0.0,1.0
2020-02-05,19.4,20.1865,19.03,20.09,2410036,19.4,20.1865,19.03,20.09,2410036,0.0,1.0
2020-02-06,19.62,19.92,19.45,19.68,1509032,19.62,19.92,19.45,19.68,1509032,0.0,1.0
2020-02-07,19.5,19.72,19.19,19.36,1386341,19.5,19.72,19.19,19.36,1386341,0.0,1.0
2020-02-10,19.57,19.82,19.33,19.33,739635,19.57,19.82,19.33,19.33,739635,0.0,1.0
2020-02-11,19.57,20.08,19.565,19.83,888228,19.57,20.08,19.565,19.83,888228,0.0,1.0
2020-02-12,20.15,20.405,19.77,19.86,1127649,20.15,20.405,19.77,19.86,1127649,0.0,1.0
2020-02-13,20.03,20.1,19.87,19.97,1707041,20.03,20.1,19.87,19.97,1707041,0.0,1.0
2020-02-14,20.01,20.03,19.73,19.92,1168920,20.01,20.03,19.73,19.92,1168920,0.0,1.0
2020-02-18,19.87,20.25,19.56,19.93,1511463,19.87,20.25,19.56,19.93,1511463,0.0,1.0
2020-02-19,20.36,20.45,19.82,19.97,1195655,20.36,20.45,19.82,19.97,1195655,0.0,1.0
2020-02-20,20.26,20.78,20.02,20.12,1098074,20.26,20.78,20.02,20.12,1098074,0.0,1.0
2020-02-21,20.41,20.47,19.87,20.14,1210917,20.41,20.47,19.87,20.14,1210917,0.0,1.0
2020-02-24,19.45,19.75,19.13,19.3,1128324,19.45,19.75,19.13,19.3,1128324,0.0,1.0
2020-02-25,18.59,19.68,18.35,19.55,1491487,18.59,19.68,18.35,19.55,1491487,0.0,1.0
2020-02-26,18.2,19.09,18.14,18.86,2049834,18.2,19.09,18.14,18.86,2049834,0.0,1.0
2020-02-27,17.72,18.78,17.465,17.63,2066529,17.72,18.78,17.465,17.63,2066529,0.0,1.0
2020-02-28,17.09,17.99,16.9,16.93,2731625,17.09,17.99,16.9,16.93,2731625,0.0,1.0
2020-03-02,16.93,17.39,16.49,17.35,2268388,16.93,17.39,16.49,17.35,2268388,0.0,1.0
2020-03-03,16.9,17.6,16.53,17.03,1796523,16.9,17.6,16.53,17.03,1796523,0.0,1.0
2020-03-04,17.07,17.33,16.88,17.3,2117129,17.07,17.33,16.88,17.3,2117129,0.0,1.0
2020-03-05,16.27,16.71,15.9,16.46,1569336,16.27,16.71,15.9,16.46,1569336,0.0,1.0
2020-03-06,15.49,16.0,15.28,15.69,2229481,15.49,16.0,15.28,15.69,2229481,0.0,1.0
2020-03-09,13.27,14.35,13.26,14.1,3083327,13.27,14.35,13.26,14.1,3083327,0.0,1.0
2020-03-10,13.66,14.65,12.94,14.3,3173222,13.66,14.65,12.94,14.3,3173222,0.0,1.0
2020-03-11,11.59,13.28,11.48,13.16,3510331,11.59,13.28,11.48,13.16,3510331,0.0,1.0
2020-03-12,10.0,11.14,9.89,10.4,2863994,10.0,11.14,9.89,10.4,2863994,0.0,1.0
2020-03-13,10.0,10.86,9.37,10.86,3341830,10.0,10.86,9.37,10.86,3341830,0.0,1.0
2020-03-16,8.01,9.12,8.0,8.91,3946913,8.01,9.12,8.0,8.91,3946913,0.0,1.0
2020-03-17,8.58,8.8799,7.5,8.16,4043426,8.58,8.8799,7.5,8.16,4043426,0.0,1.0
2020-03-18,7.0,8.06,6.98,7.99,3122004,7.0,8.06,6.98,7.99,3122004,0.0,1.0
2020-03-19,7.53,7.72,6.35,7.01,3252956,7.53,7.72,6.35,7.01,3252956,0.0,1.0
2020-03-20,6.25,7.54,6.22,7.25,4014584,6.25,7.54,6.22,7.25,4014584,0.0,1.0
2020-03-23,5.23,6.58,4.95,6.46,5940362,5.23,6.58,4.95,6.46,5940362,0.0,1.0
2020-03-24,5.6,6.13,5.4,5.7,6811128,5.6,6.13,5.4,5.7,6811128,0.0,1.0
2020-03-25,7.31,7.52,5.9,6.03,6308981,7.31,7.52,5.9,6.03,6308981,0.0,1.0
2020-03-26,8.54,8.625,7.36,7.53,5508699,8.54,8.625,7.36,7.53,5508699,0.0,1.0
2020-03-27,9.01,9.35,7.88,8.01,3759358,9.01,9.35,7.88,8.01,3759358,0.0,1.0
2020-03-30,8.75,9.24,8.13,8.8,3546919,8.75,9.24,8.13,8.8,3546919,0.0,1.0
2020-03-31,8.5,8.95,8.18,8.75,3503074,8.5,8.95,8.18,8.75,3503074,0.0,1.0
2020-04-01,7.8,8.43,7.5,7.97,2800198,7.8,8.43,7.5,7.97,2800198,0.0,1.0
2020-04-02,7.93,8.59,7.6099,7.75,1796933,7.93,8.59,7.6099,7.75,1796933,0.0,1.0
2020-04-03,7.98,8.05,7.6,7.9,3440957,7.98,8.05,7.6,7.9,3440957,0.0,1.0
2020-04-06,8.87,9.17,8.48,8.51,3045896,8.87,9.17,8.48,8.51,3045896,0.0,1.0
2020-04-07,8.93,10.43,8.785,9.77,2605246,8.93,10.43,8.785,9.77,2605246,0.0,1.0
2020-04-08,9.51,9.81,8.93,9.03,2119710,9.51,9.81,8.93,9.03,2119710,0.0,1.0
2020-04-09,9.83,10.255,9.63,9.76,2382357,9.83,10.255,9.63,9.76,2382357,0.0,1.0
2020-04-13,8.66,9.65,8.6,9.65,2888288,8.66,9.65,8.6,9.65,2888288,0.0,1.0
2020-04-14,8.46,9.33,8.39,8.94,2810832,8.46,9.33,8.39,8.94,2810832,0.0,1.0
2020-04-15,7.49,8.07,7.18,7.91,4209166,7.49,8.07,7.18,7.91,4209166,0.0,1.0
2020-04-16,7.59,7.68,7.11,7.45,2221883,7.59,7.68,7.11,7.45,2221883,0.0,1.0
2020-04-17,7.96,8.44,7.68,8.1,3729282,7.96,8.44,7.68,8.1,3729282,0.0,1.0
2020-04-20,7.19,7.6299,7.03,7.56,3534662,7.19,7.6299,7.03,7.56,3534662,0.0,1.0
2020-04-21,6.99,7.14,6.86,7.01,2726672,6.99,7.14,6.86,7.01,2726672,0.0,1.0
2020-04-22,6.72,7.32,6.71,7.18,2540768,6.72,7.32,6.71,7.18,2540768,0.0,1.0
2020-04-23,7.0,7.4,6.825,6.83,2271068,7.0,7.4,6.825,6.83,2271068,0.0,1.0
2020-04-24,6.49,7.12,6.46,7.06,4050570,6.49,7.12,6.46,7.06,4050570,0.0,1.0
2020-04-27,7.47,7.635,6.5,6.54,3500812,7.47,7.635,6.5,6.54,3500812,0.0,1.0
2020-04-28,7.51,8.245,7.435,8.03,3149892,7.51,8.245,7.435,8.03,3149892,0.0,1.0
2020-04-29,8.32,8.49,7.89,7.92,3745846,8.32,8.49,7.89,7.92,3745846,0.0,1.0
2020-04-30,7.51,8.02,7.4,7.9,3401810,7.51,8.02,7.4,7.9,3401810,0.0,1.0
2020-05-01,7.18,7.4,7.07,7.14,2523386,7.18,7.4,7.07,7.14,2523386,0.0,1.0
2020-05-04,7.2,7.3848,6.8627,7.01,2596802,7.2,7.3848,6.8627,7.01,2596802,0.0,1.0
2020-05-05,7.79,8.48,7.7,7.75,6071848,7.79,8.48,7.7,7.75,6071848,0.0,1.0
2020-05-06,7.48,7.9071,7.32,7.79,2298471,7.48,7.9071,7.32,7.79,2298471,0.0,1.0
2020-05-07,7.97,8.185,7.6001,7.74,2107290,7.97,8.185,7.6001,7.74,2107290,0.0,1.0
2020-05-08,8.29,8.42,7.97,8.15,3056807,8.29,8.42,7.97,8.15,3056807,0.0,1.0
2020-05-11,7.5,8.09,7.46,7.96,3408711,7.5,8.09,7.46,7.96,3408711,0.0,1.0
2020-05-12,6.97,7.77,6.96,7.63,2811576,6.97,7.77,6.96,7.63,2811576,0.0,1.0
2020-05-13,6.6,6.98,6.48,6.98,3395861,6.6,6.98,6.48,6.98,3395861,0.0,1.0
2020-05-14,6.87,6.89,6.21,6.4,2518407,6.87,6.89,6.21,6.4,2518407,0.0,1.0
2020-05-15,6.9,7.09,6.71,6.87,1339223,6.9,7.09,6.71,6.87,1339223,0.0,1.0
2020-05-18,7.66,7.86,7.35,7.4,3012761,7.66,7.86,7.35,7.4,3012761,0.0,1.0
2020-05-19,7.69,7.84,7.24,7.5,3819690,7.69,7.84,7.24,7.5,3819690,0.0,1.0
2020-05-20,7.84,8.29,7.7241,7.84,2644227,7.84,8.29,7.7241,7.84,2644227,0.0,1.0
2020-05-21,7.81,8.13,7.71,7.8,2457013,7.81,8.13,7.71,7.8,2457013,0.0,1.0
2020-05-22,7.85,7.91,7.66,7.87,1118711,7.85,7.91,7.66,7.87,1118711,0.0,1.0
2020-05-26,8.62,8.785,8.255,8.35,2443614,8.62,8.785,8.255,8.35,2443614,0.0,1.0
2020-05-27,9.18,9.2,8.59,9.05,2568420,9.18,9.2,8.59,9.05,2568420,0.0,1.0
2020-05-28,8.75,9.52,8.72,9.49,2393001,8.75,9.52,8.72,9.49,2393001,0.0,1.0
2020-05-29,8.68,8.81,8.39,8.55,2038149,8.68,8.81,8.39,8.55,2038149,0.0,1.0
2020-06-01,9.11,9.295,8.7,8.82,2239428,9.11,9.295,8.7,8.82,2239428,0.0,1.0
2020-06-02,9.32,9.62,9.24,9.31,2308152,9.32,9.62,9.24,9.31,2308152,0.0,1.0
2020-06-03,10.48,10.71,9.65,9.75,3836378,10.48,10.71,9.65,9.75,3836378,0.0,1.0
2020-06-04,11.09,11.63,10.51,10.55,4446444,11.09,11.63,10.51,10.55,4446444,0.0,1.0
2020-06-05,12.13,12.6,11.81,12.13,3992472,12.13,12.6,11.81,12.13,3992472,0.0,1.0
2020-06-08,11.84,12.27,11.555,12.2,3561601,11.84,12.27,11.555,12.2,3561601,0.0,1.0
2020-06-09,11.27,11.58,10.87,11.31,2943306,11.27,11.58,10.87,11.31,2943306,0.0,1.0
2020-06-10,10.44,11.22,10.18,11.18,3138982,10.44,11.22,10.18,11.18,3138982,0.0,1.0
2020-06-11,9.1,10.2,9.08,9.44,3341399,9.1,10.2,9.08,9.44,3341399,0.0,1.0
2020-06-12,9.75,10.07,9.29,9.93,2038903,9.75,10.07,9.29,9.93,2038903,0.0,1.0
2020-06-15,9.92,9.94,9.0,9.2,2846206,9.92,9.94,9.0,9.2,2846206,0.0,1.0
2020-06-16,10.72,10.915,10.14,10.8,2490953,10.72,10.915,10.14,10.8,2490953,0.0,1.0
2020-06-17,10.68,11.06,10.23,10.23,5558067,10.68,11.06,10.23,10.23,5558067,0.0,1.0
2020-06-18,10.48,10.74,10.38,10.49,9382036,10.48,10.74,10.38,10.49,9382036,0.0,1.0
2020-06-19,9.91,10.66,9.65,10.54,6077673,9.91,10.66,9.65,10.54,6077673,0.0,1.0
2020-06-22,10.25,10.28,9.38,9.76,3543207,10.25,10.28,9.38,9.76,3543207,0.0,1.0
2020-06-23,10.09,10.64,9.98,10.55,2273830,10.09,10.64,9.98,10.55,2273830,0.0,1.0
2020-06-24,9.25,10.01,9.21,9.82,2586389,9.25,10.01,9.21,9.82,2586389,0.0,1.0
2020-06-25,9.43,9.44,8.91,9.1,2929076,9.43,9.44,8.91,9.1,2929076,0.0,1.0
2020-06-26,9.39,9.415,9.13,9.2,3490590,9.39,9.415,9.13,9.2,3490590,0.0,1.0
2020-06-29,10.28,10.38,9.59,9.68,2603200,10.28,10.38,9.59,9.68,2603200,0.0,1.0
2020-06-30,10.19,10.32,9.82,10.12,3463800,10.19,10.32,9.82,10.12,3463800,0.0,1.0
2020-07-01,10.01,10.45,9.83,10.27,1809900,10.01,10.45,9.83,10.27,1809900,0.0,1.0
2020-07-02,10.19,10.82,9.96,10.42,1702300,10.19,10.82,9.96,10.42,1702300,0.0,1.0
2020-07-06,10.41,10.7,10.2,10.62,1371300,10.41,10.7,10.2,10.62,1371300,0.0,1.0
2020-07-07,9.84,10.29,9.8,10.2,1458000,9.84,10.29,9.8,10.2,1458000,0.0,1.0
2020-07-08,9.61,9.9,9.49,9.84,1533700,9.61,9.9,9.49,9.84,1533700,0.0,1.0
2020-07-09,9.15,9.62,8.97,9.58,1640000,9.15,9.62,8.97,9.58,1640000,0.0,1.0
2020-07-10,9.67,9.67,9.16,9.17,1578400,9.67,9.67,9.16,9.17,1578400,0.0,1.0
2020-07-13,10.15,10.37,9.83,9.89,2937400,10.15,10.37,9.83,9.89,2937400,0.0,1.0
2020-07-14,10.39,10.44,9.78,10.1,1841800,10.39,10.44,9.78,10.1,1841800,0.0,1.0
2020-07-15,10.81,11.06,10.55,10.71,3380600,10.81,11.06,10.55,10.71,3380600,0.0,1.0
2020-07-16,10.03,10.66,9.96,10.66,3014100,10.03,10.66,9.96,10.66,3014100,0.0,1.0
2020-07-17,9.78,10.29,9.74,10.08,5386400,9.78,10.29,9.74,10.08,5386400,0.0,1.0
2020-07-20,9.47,9.88,9.4,9.78,4795677,9.47,9.88,9.4,9.78,4795677,0.0,1.0
2020-07-21,9.64,9.9,9.57,9.78,2657005,9.64,9.9,9.57,9.78,2657005,0.0,1.0
2020-07-22,9.6,9.74,9.48,9.53,2003047,9.6,9.74,9.48,9.53,2003047,0.0,1.0
2020-07-23,9.46,9.82,9.26,9.5,3086459,9.46,9.82,9.26,9.5,3086459,0.0,1.0
2020-07-24,9.38,9.58,9.31,9.47,1361785,9.38,9.58,9.31,9.47,1361785,0.0,1.0
2020-07-27,9.25,9.45,9.1,9.38,1513967,9.25,9.45,9.1,9.38,1513967,0.0,1.0
2020-07-28,9.06,9.29,9.04,9.16,908273,9.06,9.29,9.04,9.16,908273,0.0,1.0
2020-07-29,9.17,9.245,8.99,9.1,2281657,9.17,9.245,8.99,9.1,2281657,0.0,1.0
2020-07-30,9.06,9.1,8.66,8.9,1884414,9.06,9.1,8.66,8.9,1884414,0.0,1.0
2020-07-31,8.69,9.109,8.57,8.97,2082997,8.69,9.109,8.57,8.97,2082997,0.0,1.0
2020-08-03,8.88,9.09,8.65,8.79,2643569,8.88,9.09,8.65,8.79,2643569,0.0,1.0
2020-08-04,9.14,9.33,8.29,8.66,5894778,9.14,9.33,8.29,8.66,5894778,0.0,1.0
2020-08-05,9.2,9.6,9.16,9.33,3569822,9.2,9.6,9.16,9.33,3569822,0.0,1.0
2020-08-06,9.15,9.335,9.055,9.12,2375907,9.15,9.335,9.055,9.12,2375907,0.0,1.0
2020-08-07,9.14,9.22,8.825,9.01,2594748,9.14,9.22,8.825,9.01,2594748,0.0,1.0
2020-08-10,9.64,9.77,9.22,9.22,4253918,9.64,9.77,9.22,9.22,4253918,0.0,1.0
2020-08-11,9.6,10.1755,9.59,9.95,3108582,9.6,10.1755,9.59,9.95,3108582,0.0,1.0
2020-08-12,9.32,9.89,9.205,9.83,1839920,9.32,9.89,9.205,9.83,1839920,0.0,1.0
2020-08-13,8.89,9.14,8.715,8.9,3878032,8.89,9.14,8.715,8.9,3878032,0.0,1.0
2020-08-14,9.19,9.315,8.71,8.8,2643345,9.19,9.315,8.71,8.8,2643345,0.0,1.0
2020-08-17,9.08,9.24,9.02,9.2,1709856,9.08,9.24,9.02,9.2,1709856,0.0,1.0
2020-08-18,8.76,9.14,8.73,9.1,1953528,8.76,9.14,8.73,9.1,1953528,0.0,1.0
2020-08-19,8.65,9.0,8.6,8.74,1405797,8.65,9.0,8.6,8.74,1405797,0.0,1.0
2020-08-20,8.63,8.715,8.41,8.5,980573,8.63,8.715,8.41,8.5,980573,0.0,1.0
2020-08-21,8.28,8.54,8.23,8.49,2048017,8.28,8.54,8.23,8.49,2048017,0.0,1.0
2020-08-24,8.64,8.68,8.29,8.42,1997606,8.64,8.68,8.29,8.42,1997606,0.0,1.0
2020-08-25,8.64,8.89,8.45,8.73,1143139,8.64,8.89,8.45,8.73,1143139,0.0,1.0
2020-08-26,8.29,8.65,8.28,8.59,1256218,8.29,8.65,8.28,8.59,1256218,0.0,1.0
2020-08-27,8.47,8.66,8.32,8.4,1862116,8.47,8.66,8.32,8.4,1862116,0.0,1.0
2020-08-28,8.65,8.72,8.47,8.51,1111522,8.65,8.72,8.47,8.51,1111522,0.0,1.0
2020-08-31,8.33,8.789,8.29,8.69,2051779,8.33,8.789,8.29,8.69,2051779,0.0,1.0
2020-09-01,8.43,8.585,8.04,8.18,1520692,8.43,8.585,8.04,8.18,1520692,0.0,1.0
2020-09-02,8.72,8.74,8.34,8.43,1500481,8.72,8.74,8.34,8.43,1500481,0.0,1.0
2020-09-03,8.79,9.0,8.57,8.76,2294144,8.79,9.0,8.57,8.76,2294144,0.0,1.0
2020-09-04,8.99,9.3487,8.715,9.02,2215516,8.99,9.3487,8.715,9.02,2215516,0.0,1.0
2020-09-08,9.02,9.42,8.93,9.42,3124310,9.02,9.42,8.93,9.42,3124310,0.0,1.0
2020-09-09,8.77,9.14,8.605,9.09,2307378,8.77,9.14,8.605,9.09,2307378,0.0,1.0
2020-09-10,8.52,8.88,8.515,8.85,1688554,8.52,8.88,8.515,8.85,1688554,0.0,1.0
2020-09-11,8.69,8.76,8.34,8.49,1725342,8.69,8.76,8.34,8.49,1725342,0.0,1.0
2020-09-14,8.88,8.93,8.6,8.72,1584106,8.88,8.93,8.6,8.72,1584106,0.0,1.0
2020-09-15,9.1,9.16,8.83,8.95,2385190,9.1,9.16,8.83,8.95,2385190,0.0,1.0
2020-09-16,9.65,9.705,8.93,9.14,3243023,9.65,9.705,8.93,9.14,3243023,0.0,1.0
2020-09-17,9.74,9.895,9.35,9.47,2601297,9.74,9.895,9.35,9.47,2601297,0.0,1.0
2020-09-18,9.59,10.09,9.53,9.77,24623727,9.59,10.09,9.53,9.77,24623727,0.0,1.0
2020-09-21,9.38,9.435,9.03,9.22,3163123,9.38,9.435,9.03,9.22,3163123,0.0,1.0
2020-09-22,9.22,9.4,9.13,9.4,2784833,9.22,9.4,9.13,9.4,2784833,0.0,1.0
2020-09-23,8.97,9.33,8.91,9.2,3276947,8.97,9.33,8.91,9.2,3276947,0.0,1.0
2020-09-24,9.08,9.205,8.7,8.91,3143807,9.08,9.205,8.7,8.91,3143807,0.0,1.0
2020-09-25,9.36,9.365,8.87,8.94,3289160,9.36,9.365,8.87,8.94,3289160,0.0,1.0
2020-09-28,9.29,9.77,9.29,9.61,2006324,9.29,9.77,9.29,9.61,2006324,0.0,1.0
2020-09-29,8.74,9.3,8.65,9.21,3655220,8.74,9.3,8.65,9.21,3655220,0.0,1.0
2020-09-30,8.72,9.325,8.69,8.74,2591136,8.72,9.325,8.69,8.74,2591136,0.0,1.0
2020-10-01,9.22,9.23,8.74,8.74,1937762,9.22,9.23,8.74,8.74,1937762,0.0,1.0
2020-10-02,9.59,9.655,8.85,8.9,2382182,9.59,9.655,8.85,8.9,2382182,0.0,1.0
2020-10-05,9.75,9.98,9.63,9.77,1505402,9.75,9.98,9.63,9.77,1505402,0.0,1.0
2020-10-06,9.14,9.98,9.11,9.94,2562107,9.14,9.98,9.11,9.94,2562107,0.0,1.0
2020-10-07,9.59,9.71,9.2501,9.32,1914839,9.59,9.71,9.2501,9.32,1914839,0.0,1.0
2020-10-08,9.78,9.89,9.52,9.69,2347088,9.78,9.89,9.52,9.69,2347088,0.0,1.0
2020-10-09,9.4,9.92,9.4,9.91,1200513,9.4,9.92,9.4,9.91,1200513,0.0,1.0
2020-10-12,9.21,9.445,9.155,9.32,1091905,9.21,9.445,9.155,9.32,1091905,0.0,1.0
2020-10-13,8.93,9.19,8.93,9.06,1793440,8.93,9.19,8.93,9.06,1793440,0.0,1.0
2020-10-14,9.12,9.195,8.9,8.99,1304528,9.12,9.195,8.9,8.99,1304528,0.0,1.0
2020-10-15,9.28,9.35,8.8,8.9,1140449,9.28,9.35,8.8,8.9,1140449,0.0,1.0
2020-10-16,9.46,9.74,9.31,9.31,2112622,9.46,9.74,9.31,9.31,2112622,0.0,1.0
2020-10-19,9.41,9.835,9.38,9.59,1403822,9.41,9.835,9.38,9.59,1403822,0.0,1.0
2020-10-20,9.14,9.67,9.08,9.58,1488812,9.14,9.67,9.08,9.58,1488812,0.0,1.0
2020-10-21,9.01,9.27,8.945,9.09,1300913,9.01,9.27,8.945,9.09,1300913,0.0,1.0
2020-10-22,9.45,9.5,8.83,9.05,2051361,9.45,9.5,8.83,9.05,2051361,0.0,1.0
2020-10-23,9.65,9.845,9.5,9.65,1414962,9.65,9.845,9.5,9.65,1414962,0.0,1.0
2020-10-26,9.2,9.46,9.08,9.46,1121149,9.2,9.46,9.08,9.46,1121149,0.0,1.0
2020-10-27,8.87,9.17,8.87,9.1,1715452,8.87,9.17,8.87,9.1,1715452,0.0,1.0
2020-10-28,8.27,8.72,8.24,8.68,2608423,8.27,8.72,8.24,8.68,2608423,0.0,1.0
2020-10-29,9.44,9.54,8.34,8.5,3863134,9.44,9.54,8.34,8.5,3863134,0.0,1.0
2020-10-30,9.21,9.6,8.9,9.38,3044786,9.21,9.6,8.9,9.38,3044786,0.0,1.0
2020-11-02,9.68,9.7,8.985,9.34,2539778,9.68,9.7,8.985,9.34,2539778,0.0,1.0
2020-11-03,10.02,10.09,9.65,9.89,1979357,10.02,10.09,9.65,9.89,1979357,0.0,1.0
2020-11-04,9.42,9.73,9.215,9.66,2259222,9.42,9.73,9.215,9.66,2259222,0.0,1.0
2020-11-05,10.15,10.365,9.44,9.5,2484241,10.15,10.365,9.44,9.5,2484241,0.0,1.0
2020-11-06,10.08,10.3599,9.875,10.26,1478224,10.08,10.3599,9.875,10.26,1478224,0.0,1.0
2020-11-09,11.63,11.96,11.21,11.21,2991365,11.63,11.96,11.21,11.21,2991365,0.0,1.0
2020-11-10,12.24,12.365,11.75,11.85,2181507,12.24,12.365,11.75,11.85,2181507,0.0,1.0
2020-11-11,11.88,12.32,11.66,12.24,1456323,11.88,12.32,11.66,12.24,1456323,0.0,1.0
2020-11-12,11.62,11.88,11.395,11.6,1430105,11.62,11.88,11.395,11.6,1430105,0.0,1.0
2020-11-13,12.58,12.72,11.6973,11.75,2219218,12.58,12.72,11.6973,11.75,2219218,0.0,1.0
2020-11-16,13.3,13.3,12.65,13.07,2074948,13.3,13.3,12.65,13.07,2074948,0.0,1.0
2020-11-17,13.56,13.66,12.73,13.0,2439954,13.56,13.66,12.73,13.0,2439954,0.0,1.0
2020-11-18,13.54,13.95,13.44,13.79,2071282,13.54,13.95,13.44,13.79,2071282,0.0,1.0
2020-11-19,13.4,13.78,13.03,13.5,2402703,13.4,13.78,13.03,13.5,2402703,0.0,1.0
2020-11-20,13.98,13.995,13.28,13.3,1758210,13.98,13.995,13.28,13.3,1758210,0.0,1.0
2020-11-23,14.36,14.51,14.15,14.34,4136001,14.36,14.51,14.15,14.34,4136001,0.0,1.0
2020-11-24,14.51,15.08,14.41,14.9,2792249,14.51,15.08,14.41,14.9,2792249,0.0,1.0
2020-11-25,14.37,14.62,13.97,14.3,999536,14.37,14.62,13.97,14.3,999536,0.0,1.0
2020-11-27,14.29,14.65,14.165,14.46,485680,14.29,14.65,14.165,14.46,485680,0.0,1.0
2020-11-30,13.49,14.28,13.475,14.13,1491669,13.49,14.28,13.475,14.13,1491669,0.0,1.0
2020-12-01,14.05,14.21,13.8367,13.94,1851141,14.05,14.21,13.8367,13.94,1851141,0.0,1.0
2020-12-02,15.2,15.315,14.51,14.52,2935535,15.2,15.315,14.51,14.52,2935535,0.0,1.0
2020-12-03,15.49,15.51,14.6668,15.13,2432727,15.49,15.51,14.6668,15.13,2432727,0.0,1.0
2020-12-04,16.91,16.92,15.75,16.3,4239307,16.91,16.92,15.75,16.3,4239307,0.0,1.0
2020-12-07,17.32,17.6,17.01,17.15,4165747,17.32,17.6,17.01,17.15,4165747,0.0,1.0
2020-12-08,17.14,17.47,16.95,17.0,1693439,17.14,17.47,16.95,17.0,1693439,0.0,1.0
2020-12-09,16.62,17.48,16.23,17.34,1868044,16.62,17.48,16.23,17.34,1868044,0.0,1.0
2020-12-10,16.7,16.89,16.4291,16.49,1620652,16.7,16.89,16.4291,16.49,1620652,0.0,1.0
2020-12-11,16.54,16.63,16.055,16.46,1160829,16.54,16.63,16.055,16.46,1160829,0.0,1.0
2020-12-14,16.3,17.11,16.255,17.02,2347504,16.3,17.11,16.255,17.02,2347504,0.0,1.0
2020-12-15,17.0,17.06,16.24,16.8,2414937,17.0,17.06,16.24,16.8,2414937,0.0,1.0
2020-12-16,16.46,17.08,16.39,16.83,1217108,16.46,17.08,16.39,16.83,1217108,0.0,1.0
2020-12-17,16.69,16.75,16.315,16.6,1297788,16.69,16.75,16.315,16.6,1297788,0.0,1.0
2020-12-18,16.04,16.705,15.94,16.66,4316754,16.04,16.705,15.94,16.66,4316754,0.0,1.0
2020-12-21,16.16,16.22,15.3533,15.84,1546615,16.16,16.22,15.3533,15.84,1546615,0.0,1.0
2020-12-22,16.27,16.375,15.925,16.13,1012023,16.27,16.375,15.925,16.13,1012023,0.0,1.0
2020-12-23,16.78,17.01,16.34,16.44,1345603,16.78,17.01,16.34,16.44,1345603,0.0,1.0
2020-12-24,16.69,16.95,16.51,16.95,609691,16.69,16.95,16.51,16.95,609691,0.0,1.0
2020-12-28,16.42,17.18,16.38,16.85,1022147,16.42,17.18,16.38,16.85,1022147,0.0,1.0
2020-12-29,16.32,16.54,15.965,16.44,1300566,16.32,16.54,15.965,16.44,1300566,0.0,1.0
2020-12-30,16.83,17.0,16.3196,16.42,1250652,16.83,17.0,16.3196,16.42,1250652,0.0,1.0
2020-12-31,16.77,17.02,16.57,16.75,929598,16.77,17.02,16.57,16.75,929598,0.0,1.0
2021-01-04,15.98,17.44,15.97,17.19,1944918,15.98,17.44,15.97,17.19,1944918,0.0,1.0
2021-01-05,17.23,17.33,16.05,16.05,1453995,17.23,17.33,16.05,16.05,1453995,0.0,1.0
2021-01-06,18.68,18.69,17.46,17.87,2651526,18.68,18.69,17.46,17.87,2651526,0.0,1.0
2021-01-07,18.67,19.2,18.51,18.94,1777813,18.67,19.2,18.51,18.94,1777813,0.0,1.0
2021-01-08,18.71,18.85,18.24,18.71,1404305,18.71,18.85,18.24,18.71,1404305,0.0,1.0
2021-01-11,18.41,18.61,17.925,18.08,1253704,18.41,18.61,17.925,18.08,1253704,0.0,1.0
2021-01-12,18.77,19.0,18.36,18.5,1239737,18.77,19.0,18.36,18.5,1239737,0.0,1.0
2021-01-13,18.26,18.83,18.08,18.72,923217,18.26,18.83,18.08,18.72,923217,0.0,1.0
2021-01-14,18.59,18.88,18.35,18.64,987255,18.59,18.88,18.35,18.64,987255,0.0,1.0
2021-01-15,18.45,18.535,18.06,18.22,1436939,18.45,18.535,18.06,18.22,1436939,0.0,1.0
2021-01-19,18.51,18.97,18.43,18.68,1366577,18.51,18.97,18.43,18.68,1366577,0.0,1.0
2021-01-20,18.51,18.92,18.17,18.53,2952596,18.51,18.92,18.17,18.53,2952596,0.0,1.0
2021-01-21,17.96,18.5,17.68,18.34,1484962,17.96,18.5,17.68,18.34,1484962,0.0,1.0
2021-01-22,18.12,18.17,17.2129,17.57,964535,18.12,18.17,17.2129,17.57,964535,0.0,1.0
2021-01-25,18.34,18.39,17.72,18.09,936403,18.34,18.39,17.72,18.09,936403,0.0,1.0
2021-01-26,18.01,18.85,17.78,18.7,2679146,18.01,18.85,17.78,18.7,2679146,0.0,1.0
2021-01-27,18.2,18.75,17.17,17.33,1941656,18.2,18.75,17.17,17.33,1941656,0.0,1.0
2021-01-28,18.25,19.2798,17.655,18.7,2722136,18.25,19.2798,17.655,18.7,2722136,0.0,1.0
2021-01-29,17.01,18.53,16.87,18.38,1848798,17.01,18.53,16.87,18.38,1848798,0.0,1.0
2021-02-01,17.72,17.77,17.05,17.32,1245931,17.72,17.77,17.05,17.32,1245931,0.0,1.0
2021-02-02,18.22,18.51,17.79,18.09,1254817,18.22,18.51,17.79,18.09,1254817,0.0,1.0
2021-02-03,18.13,18.27,17.7201,18.02,856131,18.13,18.27,17.7201,18.02,856131,0.0,1.0
2021-02-04,18.46,18.73,18.11,18.27,744705,18.46,18.73,18.11,18.27,744705,0.0,1.0
2021-02-05,18.35,18.81,18.28,18.65,965169,18.35,18.81,18.28,18.65,965169,0.0,1.0
2021-02-08,19.01,19.03,18.64,18.64,982429,19.01,19.03,18.64,18.64,982429,0.0,1.0
2021-02-09,18.55,19.0,18.08,18.8,1059757,18.55,19.0,18.08,18.8,1059757,0.0,1.0
2021-02-10,18.6,18.96,18.4976,18.8,742003,18.6,18.96,18.4976,18.8,742003,0.0,1.0
2021-02-11,18.89,19.01,18.205,18.71,1133031,18.89,19.01,18.205,18.71,1133031,0.0,1.0
2021-02-12,18.69,18.81,18.295,18.53,972226,18.69,18.81,18.295,18.53,972226,0.0,1.0
2021-02-16,19.06,19.21,18.79,19.09,2063874,19.06,19.21,18.79,19.09,2063874,0.0,1.0
2021-02-17,18.68,19.13,18.43,18.98,1435552,18.68,19.13,18.43,18.98,1435552,0.0,1.0
2021-02-18,18.41,18.79,18.09,18.64,1129266,18.41,18.79,18.09,18.64,1129266,0.0,1.0
2021-02-19,19.38,19.73,18.49,18.62,2051313,19.38,19.73,18.49,18.62,2051313,0.0,1.0
2021-02-22,20.46,20.56,19.21,19.21,1987399,20.46,20.56,19.21,19.21,1987399,0.0,1.0
2021-02-23,20.69,20.87,19.88,20.08,1387731,20.69,20.87,19.88,20.08,1387731,0.0,1.0
2021-02-24,21.64,21.78,20.785,20.86,1251144,21.64,21.78,20.785,20.86,1251144,0.0,1.0
2021-02-25,20.57,22.05,20.47,21.8,1294201,20.57,22.05,20.47,21.8,1294201,0.0,1.0
2021-02-26,19.66,20.705,19.43,20.39,1348250,19.66,20.705,19.43,20.39,1348250,0.0,1.0
2021-03-01,20.83,21.13,20.25,20.36,1103954,20.83,21.13,20.25,20.36,1103954,0.0,1.0
2021-03-02,20.19,21.03,20.05,20.8,1069838,20.19,21.03,20.05,20.8,1069838,0.0,1.0
2021-03-03,21.01,21.43,20.29,20.31,1609804,21.01,21.43,20.29,20.31,1609804,0.0,1.0
2021-03-04,19.76,20.87,19.1254,20.75,2201280,19.76,20.87,19.1254,20.75,2201280,0.0,1.0
2021-03-05,20.26,20.75,19.31,20.34,1172962,20.26,20.75,19.31,20.34,1172962,0.0,1.0
2021-03-08,20.87,21.0,19.91,20.18,1105786,20.87,21.0,19.91,20.18,1105786,0.0,1.0
2021-03-09,21.19,21.44,19.99,20.75,1256631,21.19,21.44,19.99,20.75,1256631,0.0,1.0
2021-03-10,21.75,21.98,21.15,21.16,1154155,21.75,21.98,21.15,21.16,1154155,0.0,1.0
2021-03-11,21.95,22.58,21.74,22.0,1693161,21.95,22.58,21.74,22.0,1693161,0.0,1.0
2021-03-12,22.23,22.43,21.37,21.91,959571,22.23,22.43,21.37,21.91,959571,0.0,1.0
2021-03-15,21.42,22.1,21.075,21.92,1325027,21.42,22.1,21.075,21.92,1325027,0.0,1.0
2021-03-16,21.34,22.87,21.33,22.53,1507771,21.34,22.87,21.33,22.53,1507771,0.0,1.0
2021-03-17,22.02,22.05,20.87,21.1,2221273,22.02,22.05,20.87,21.1,2221273,0.0,1.0
2021-03-18,21.46,22.72,21.35,22.12,1200824,21.46,22.72,21.35,22.12,1200824,0.0,1.0
2021-03-19,21.37,21.9,20.29,21.49,2575354,21.37,21.9,20.29,21.49,2575354,0.0,1.0
2021-03-22,20.93,21.6465,20.56,21.43,1178162,20.93,21.6465,20.56,21.43,1178162,0.0,1.0
2021-03-23,20.16,20.78,19.9999,20.28,1890591,20.16,20.78,19.9999,20.28,1890591,0.0,1.0
2021-03-24,19.95,21.22,19.93,20.65,1030024,19.95,21.22,19.93,20.65,1030024,0.0,1.0
2021-03-25,20.98,21.11,19.531,19.75,1410366,20.98,21.11,19.531,19.75,1410366,0.0,1.0
2021-03-26,22.23,22.29,21.03,21.24,1655198,22.23,22.29,21.03,21.24,1655198,0.0,1.0
2021-03-29,20.64,22.21,20.61,22.0,1492726,20.64,22.21,20.61,22.0,1492726,0.0,1.0
2021-03-30,21.29,21.44,20.45,20.59,1229994,21.29,21.44,20.45,20.59,1229994,0.0,1.0
2021-03-31,21.06,21.8,20.81,21.51,1470391,21.06,21.8,20.81,21.51,1470391,0.0,1.0
2021-04-01,22.0,22.0,20.86,21.2,994175,22.0,22.0,20.86,21.2,994175,0.0,1.0
2021-04-05,22.47,22.92,21.99,22.46,1954807,22.47,22.92,21.99,22.46,1954807,0.0,1.0
2021-04-06,22.34,22.86,21.97,22.57,858160,22.34,22.86,21.97,22.57,858160,0.0,1.0
2021-04-07,22.4,22.82,22.1,22.46,828085,22.4,22.82,22.1,22.46,828085,0.0,1.0
2021-04-08,22.2,22.66,21.7,22.33,2043118,22.2,22.66,21.7,22.33,2043118,0.0,1.0
2021-04-09,22.09,22.22,21.77,22.07,759254,22.09,22.22,21.77,22.07,759254,0.0,1.0
2021-04-12,21.97,22.06,21.55,22.04,869422,21.97,22.06,21.55,22.04,869422,0.0,1.0
2021-04-13,21.61,22.165,21.175,22.08,832611,21.61,22.165,21.175,22.08,832611,0.0,1.0
2021-04-14,22.11,22.6,21.82,21.85,675540,22.11,22.6,21.82,21.85,675540,0.0,1.0
2021-04-15,22.17,22.41,21.62,22.41,1141201,22.17,22.41,21.62,22.41,1141201,0.0,1.0
2021-04-16,22.05,22.59,21.92,22.59,800176,22.05,22.59,21.92,22.59,800176,0.0,1.0
2021-04-19,22.14,22.33,21.65,21.78,980200,22.14,22.33,21.65,21.78,980200,0.0,1.0
2021-04-20,21.5,22.16,21.17,22.13,1303614,21.5,22.16,21.17,22.13,1303614,0.0,1.0
2021-04-21,22.63,22.7,21.14,21.25,1092283,22.63,22.7,21.14,21.25,1092283,0.0,1.0
2021-04-22,22.43,22.91,22.36,22.73,1176144,22.43,22.91,22.36,22.73,1176144,0.0,1.0
2021-04-23,23.37,23.43,22.58,22.78,2169736,23.37,23.43,22.58,22.78,2169736,0.0,1.0
2021-04-26,24.5,24.5,23.42,23.45,1839698,24.5,24.5,23.42,23.45,1839698,0.0,1.0
2021-04-27,24.23,24.55,23.785,24.22,855770,24.23,24.55,23.785,24.22,855770,0.0,1.0
2021-04-28,24.04,24.64,23.9,24.25,1539675,24.04,24.64,23.9,24.25,1539675,0.0,1.0
2021-04-29,23.6,24.29,22.69,24.25,1689995,23.6,24.29,22.69,24.25,1689995,0.0,1.0
2021-04-30,23.26,23.79,23.01,23.18,1683595,23.26,23.79,23.01,23.18,1683595,0.0,1.0
2021-05-03,23.64,23.78,22.985,23.66,1430713,23.64,23.78,22.985,23.66,1430713,0.0,1.0
2021-05-04,23.55,24.15,23.38,23.63,1230142,23.55,24.15,23.38,23.63,1230142,0.0,1.0
2021-05-05,23.91,24.07,23.51,23.74,1154757,23.91,24.07,23.51,23.74,1154757,0.0,1.0
2021-05-06,24.74,24.77,23.47,24.11,1321634,24.74,24.77,23.47,24.11,1321634,0.0,1.0
2021-05-07,24.17,24.67,24.09,24.67,1052437,24.17,24.67,24.09,24.67,1052437,0.0,1.0
2021-05-10,23.8,24.86,23.79,24.56,1034927,23.8,24.86,23.79,24.56,1034927,0.0,1.0
2021-05-11,23.74,24.02,22.9,23.08,836549,23.74,24.02,22.9,23.08,836549,0.0,1.0
2021-05-12,22.52,23.7823,22.23,23.51,1070755,22.52,23.7823,22.23,23.51,1070755,0.0,1.0
2021-05-13,22.58,23.51,22.39,22.6,1507072,22.58,23.51,22.39,22.6,1507072,0.0,1.0
2021-05-14,22.95,23.05,22.3,22.52,991456,22.95,23.05,22.3,22.52,991456,0.0,1.0
2021-05-17,23.85,23.96,22.6,23.0,763899,23.85,23.96,22.6,23.0,763899,0.0,1.0
2021-05-18,23.07,23.9,23.05,23.82,581377,23.07,23.9,23.05,23.82,581377,0.0,1.0
2021-05-19,22.86,22.87,22.23,22.35,612911,22.86,22.87,22.23,22.35,612911,0.0,1.0
2021-05-20,22.63,22.77,22.12,22.73,613061,22.63,22.77,22.12,22.73,613061,0.0,1.0
2021-05-21,22.69,23.48,22.13,22.98,1582695,22.69,23.48,22.13,22.98,1582695,0.0,1.0
2021-05-24,23.28,23.51,22.31,22.57,706898,23.28,23.51,22.31,22.57,706898,0.0,1.0
2021-05-25,22.44,23.59,22.41,23.33,1089580,22.44,23.59,22.41,23.33,1089580,0.0,1.0
2021-05-26,23.04,23.12,22.44,22.44,839913,23.04,23.12,22.44,22.44,839913,0.0,1.0
2021-05-27,24.8,24.98,23.42,23.55,1865124,24.8,24.98,23.42,23.55,1865124,0.0,1.0
2021-05-28,24.49,24.57,24.05,24.57,1126059,24.49,24.57,24.05,24.57,1126059,0.0,1.0
2021-06-01,24.56,25.035,24.42,25.0,1049676,24.56,25.035,24.42,25.0,1049676,0.0,1.0
2021-06-02,24.45,24.71,24.19,24.6,1887059,24.45,24.71,24.19,24.6,1887059,0.0,1.0
2021-06-03,23.8,24.55,23.6601,24.07,1432449,23.8,24.55,23.6601,24.07,1432449,0.0,1.0
2021-06-04,23.86,24.13,23.59,24.08,669369,23.86,24.13,23.59,24.08,669369,0.0,1.0
2021-06-07,24.29,24.44,23.73,23.83,786229,24.29,24.44,23.73,23.83,786229,0.0,1.0
2021-06-08,24.7,24.97,24.2,24.39,784331,24.7,24.97,24.2,24.39,784331,0.0,1.0
2021-06-09,24.62,24.79,24.4,24.68,903104,24.62,24.79,24.4,24.68,903104,0.0,1.0
2021-06-10,23.69,25.0,23.635,25.0,780103,23.69,25.0,23.635,25.0,780103,0.0,1.0
2021-06-11,23.81,24.27,23.55,24.11,746363,23.81,24.27,23.55,24.11,746363,0.0,1.0
2021-06-14,23.54,23.81,23.39,23.57,1217580,23.54,23.81,23.39,23.57,1217580,0.0,1.0
2021-06-15,23.59,23.7,22.92,23.39,963787,23.59,23.7,22.92,23.39,963787,0.0,1.0
2021-06-16,23.06,23.45,22.6814,23.38,1713815,23.06,23.45,22.6814,23.38,1713815,0.0,1.0
2021-06-17,21.85,22.88,21.3,22.8,1631813,21.85,22.88,21.3,22.8,1631813,0.0,1.0
2021-06-18,21.04,21.765,21.025,21.28,2077536,21.04,21.765,21.025,21.28,2077536,0.0,1.0
2021-06-21,21.61,21.69,21.18,21.41,983949,21.61,21.69,21.18,21.41,983949,0.0,1.0
2021-06-22,21.6,21.75,21.26,21.63,813125,21.6,21.75,21.26,21.63,813125,0.0,1.0
2021-06-23,21.33,22.2,21.32,21.86,1329970,21.33,22.2,21.32,21.86,1329970,0.0,1.0
2021-06-24,22.44,22.61,21.46,21.56,1210259,22.44,22.61,21.46,21.56,1210259,0.0,1.0
2021-06-25,21.02,22.67,20.9,22.67,8024182,21.02,22.67,20.9,22.67,8024182,0.0,1.0
2021-06-28,20.71,21.29,20.535,21.21,1684130,20.71,21.29,20.535,21.21,1684130,0.0,1.0
2021-06-29,20.34,21.16,20.34,20.7,769528,20.34,21.16,20.34,20.7,769528,0.0,1.0
2021-06-30,20.85,20.955,20.15,20.15,876836,20.85,20.955,20.15,20.15,876836,0.0,1.0
2021-07-01,21.18,21.46,20.89,21.15,1209701,21.18,21.46,20.89,21.15,1209701,0.0,1.0
2021-07-02,20.9,21.43,20.8,21.39,518307,20.9,21.43,20.8,21.39,518307,0.0,1.0
2021-07-06,20.37,21.05,20.11,20.72,1261518,20.37,21.05,20.11,20.72,1261518,0.0,1.0
2021-07-07,21.48,21.59,20.66,21.09,1622246,21.48,21.59,20.66,21.09,1622246,0.0,1.0
2021-07-08,21.09,21.48,20.43,20.73,1502833,21.09,21.48,20.43,20.73,1502833,0.0,1.0
2021-07-09,22.01,22.23,21.415,21.68,790054,22.01,22.23,21.415,21.68,790054,0.0,1.0
2021-07-12,22.07,22.33,21.4,21.63,732269,22.07,22.33,21.4,21.63,732269,0.0,1.0
2021-07-13,21.23,21.81,21.21,21.81,650166,21.23,21.81,21.21,21.81,650166,0.0,1.0
2021-07-14,20.93,21.86,20.79,21.64,756131,20.93,21.86,20.79,21.64,756131,0.0,1.0
2021-07-15,21.0,21.39,20.51,20.705,620340,21.0,21.39,20.51,20.705,620340,0.0,1.0
2021-07-16,20.12,21.26,20.06,21.26,1459544,20.12,21.26,20.06,21.26,1459544,0.0,1.0
2021-07-19,19.07,20.0,18.91,19.51,2223952,19.07,20.0,18.91,19.51,2223952,0.0,1.0
2021-07-20,19.79,20.05,18.78,18.98,1524309,19.79,20.05,18.78,18.98,1524309,0.0,1.0
2021-07-21,20.31,20.62,20.06,20.25,895962,20.31,20.62,20.06,20.25,895962,0.0,1.0
2021-07-22,19.85,20.185,19.62,20.13,1189116,19.85,20.185,19.62,20.13,1189116,0.0,1.0
2021-07-23,19.85,20.02,19.53,19.97,643322,19.85,20.02,19.53,19.97,643322,0.0,1.0
2021-07-26,20.5,20.53,20.01,20.11,553418,20.5,20.53,20.01,20.11,553418,0.0,1.0
2021-07-27,20.49,20.64,20.05,20.24,904787,20.49,20.64,20.05,20.24,904787,0.0,1.0
2021-07-28,20.18,21.055,20.04,20.8,1201921,20.18,21.055,20.04,20.8,1201921,0.0,1.0
2021-07-29,21.29,21.41,20.66,20.7,1111630,21.29,21.41,20.66,20.7,1111630,0.0,1.0
2021-07-30,20.53,21.47,20.32,20.98,993499,20.53,21.47,20.32,20.98,993499,0.0,1.0
2021-08-02,19.75,21.0926,19.73,20.68,1456590,19.75,21.0926,19.73,20.68,1456590,0.0,1.0
2021-08-03,19.89,20.0,18.66,19.975,2342934,19.89,20.0,18.66,19.975,2342934,0.0,1.0
2021-08-04,18.5,19.87,18.42,19.57,1529073,18.5,19.87,18.42,19.57,1529073,0.0,1.0
2021-08-05,19.25,19.59,18.5,18.5,1927629,19.25,19.59,18.5,18.5,1927629,0.0,1.0
2021-08-06,19.49,20.12,19.455,19.81,751466,19.49,20.12,19.455,19.81,751466,0.0,1.0
2021-08-09,19.62,19.72,18.97,19.2,1027676,19.62,19.72,18.97,19.2,1027676,0.0,1.0
2021-08-10,20.05,20.22,19.51,19.8,1036255,20.05,20.22,19.51,19.8,1036255,0.0,1.0
2021-08-11,20.37,20.37,19.65,20.22,661881,20.37,20.37,19.65,20.22,661881,0.0,1.0
2021-08-12,20.01,20.35,19.59,20.25,702714,20.01,20.35,19.59,20.25,702714,0.0,1.0
2021-08-13,19.48,20.04,19.3197,20.04,850334,19.48,20.04,19.3197,20.04,850334,0.0,1.0
2021-08-16,19.24,19.56,18.67,18.95,953917,19.24,19.56,18.67,18.95,953917,0.0,1.0
2021-08-17,18.99,19.1,18.43,18.74,1250280,18.99,19.1,18.43,18.74,1250280,0.0,1.0
2021-08-18,18.82,19.315,18.625,18.78,958086,18.82,19.315,18.625,18.78,958086,0.0,1.0
2021-08-19,18.16,18.5743,17.84,18.25,1919702,18.16,18.5743,17.84,18.25,1919702,0.0,1.0
2021-08-20,17.75,18.3,17.53,18.09,1388830,17.75,18.3,17.53,18.09,1388830,0.0,1.0
2021-08-23,18.01,18.46,17.98,18.06,2460906,18.01,18.46,17.98,18.06,2460906,0.0,1.0
2021-08-24,18.12,18.73,18.105,18.36,1166212,18.12,18.73,18.105,18.36,1166212,0.0,1.0
2021-08-25,17.98,18.39,17.9,18.01,2278982,17.98,18.39,17.9,18.01,2278982,0.0,1.0
2021-08-26,17.73,17.975,17.54,17.91,1072397,17.73,17.975,17.54,17.91,1072397,0.0,1.0
2021-08-27,18.35,18.535,17.82,17.82,2293052,18.35,18.535,17.82,17.82,2293052,0.0,1.0
2021-08-30,17.94,18.655,17.87,18.56,1089958,17.94,18.655,17.87,18.56,1089958,0.0,1.0
2021-08-31,17.86,18.02,17.68,17.94,1745913,17.86,18.02,17.68,17.94,1745913,0.0,1.0
2021-09-01,17.65,17.99,17.34,17.72,1831775,17.65,17.99,17.34,17.72,1831775,0.0,1.0
2021-09-02,18.03,18.34,17.68,17.9,923775,18.03,18.34,17.68,17.9,923775,0.0,1.0
2021-09-03,17.94,18.14,17.68,18.05,786672,17.94,18.14,17.68,18.05,786672,0.0,1.0
2021-09-07,17.57,18.14,17.53,17.93,853890,17.57,18.14,17.53,17.93,853890,0.0,1.0
2021-09-08,17.44,17.49,16.99,17.25,1297472,17.44,17.49,16.99,17.25,1297472,0.0,1.0
2021-09-09,17.55,18.045,17.385,17.41,1424931,17.55,18.045,17.385,17.41,1424931,0.0,1.0
2021-09-10,17.32,18.06,17.31,17.74,823023,17.32,18.06,17.31,17.74,823023,0.0,1.0
2021-09-13,17.66,17.78,17.29,17.6,790045,17.66,17.78,17.29,17.6,790045,0.0,1.0
2021-09-14,17.33,17.72,17.11,17.66,1079861,17.33,17.72,17.11,17.66,1079861,0.0,1.0
2021-09-15,17.95,17.99,17.34,17.44,1811813,17.95,17.99,17.34,17.44,1811813,0.0,1.0
2021-09-16,17.21,17.93,17.13,17.76,1695956,17.21,17.93,17.13,17.76,1695956,0.0,1.0
2021-09-17,16.76,17.33,16.55,17.16,3918286,16.76,17.33,16.55,17.16,3918286,0.0,1.0
2021-09-20,16.63,16.64,15.75,15.97,1458335,16.63,16.64,15.75,15.97,1458335,0.0,1.0
2021-09-21,16.29,16.81,15.99,16.81,1713539,16.29,16.81,15.99,16.81,1713539,0.0,1.0
2021-09-22,16.41,16.965,16.4,16.64,1370764,16.41,16.965,16.4,16.64,1370764,0.0,1.0
2021-09-23,16.78,17.14,16.5,16.56,1804696,16.78,17.14,16.5,16.56,1804696,0.0,1.0
2021-09-24,16.8,17.13,16.48,16.67,1123001,16.8,17.13,16.48,16.67,1123001,0.0,1.0
2021-09-27,17.18,17.42,16.99,16.99,1230123,17.18,17.42,16.99,16.99,1230123,0.0,1.0
2021-09-28,16.75,17.2,16.56,16.94,1112380,16.75,17.2,16.56,16.94,1112380,0.0,1.0
2021-09-29,16.9,17.13,16.545,17.11,1364368,16.9,17.13,16.545,17.11,1364368,0.0,1.0
2021-09-30,16.63,17.21,16.63,17.1,2163874,16.63,17.21,16.63,17.1,2163874,0.0,1.0
2021-10-01,17.31,17.53,16.57,16.63,2182855,17.31,17.53,16.57,16.63,2182855,0.0,1.0
2021-10-04,16.88,17.81,16.78,17.32,1555506,16.88,17.81,16.78,17.32,1555506,0.0,1.0
2021-10-05,17.02,17.28,16.8,16.98,1416302,17.02,17.28,16.8,16.98,1416302,0.0,1.0
2021-10-06,16.8,16.81,16.295,16.63,912581,16.8,16.81,16.295,16.63,912581,0.0,1.0
2021-10-07,16.98,17.3,16.935,17.03,725511,16.98,17.3,16.935,17.03,725511,0.0,1.0
2021-10-08,16.95,17.15,16.855,16.93,788703,16.95,17.15,16.855,16.93,788703,0.0,1.0
2021-10-11,16.89,17.58,16.88,17.22,1128153,16.89,17.58,16.88,17.22,1128153,0.0,1.0
2021-10-12,16.46,16.9,16.405,16.87,1162723,16.46,16.9,16.405,16.87,1162723,0.0,1.0
2021-10-13,16.82,16.92,16.06,16.46,1723691,16.82,16.92,16.06,16.46,1723691,0.0,1.0
2021-10-14,17.1,17.42,16.9,17.09,1400758,17.1,17.42,16.9,17.09,1400758,0.0,1.0
2021-10-15,17.19,18.26,17.18,18.15,2450131,17.19,18.26,17.18,18.15,2450131,0.0,1.0
2021-10-18,16.68,16.99,16.605,16.85,1363029,16.68,16.99,16.605,16.85,1363029,0.0,1.0
2021-10-19,16.43,16.715,16.39,16.66,958310,16.43,16.715,16.39,16.66,958310,0.0,1.0
2021-10-20,16.52,16.65,16.1,16.28,864467,16.52,16.65,16.1,16.28,864467,0.0,1.0
2021-10-21,16.32,16.43,16.06,16.32,1301312,16.32,16.43,16.06,16.32,1301312,0.0,1.0
2021-10-22,15.97,16.47,15.87,16.36,985443,15.97,16.47,15.87,16.36,985443,0.0,1.0
2021-10-25,15.19,16.08,15.17,16.02,2115427,15.19,16.08,15.17,16.02,2115427,0.0,1.0
2021-10-26,15.13,15.6904,15.06,15.27,1906738,15.13,15.6904,15.06,15.27,1906738,0.0,1.0
2021-10-27,14.94,15.23,14.86,14.89,1945569,14.94,15.23,14.86,14.89,1945569,0.0,1.0
2021-10-28,16.74,17.24,15.69,15.71,5214332,16.74,17.24,15.69,15.71,5214332,0.0,1.0
2021-10-29,16.1,16.86,16.01,16.75,1915667,16.1,16.86,16.01,16.75,1915667,0.0,1.0
2021-11-01,16.62,16.8,15.89,16.145,2579435,16.62,16.8,15.89,16.145,2579435,0.0,1.0
2021-11-02,16.22,16.73,16.19,16.59,1799363,16.22,16.73,16.19,16.59,1799363,0.0,1.0
2021-11-03,16.44,16.57,16.0,16.12,1193264,16.44,16.57,16.0,16.12,1193264,0.0,1.0
2021-11-04,16.59,16.95,16.14,16.66,1897502,16.59,16.95,16.14,16.66,1897502,0.0,1.0
2021-11-05,17.74,17.8,16.93,16.93,1720675,17.74,17.8,16.93,16.93,1720675,0.0,1.0
2021-11-08,17.56,18.33,17.41,18.09,1840110,17.56,18.33,17.41,18.09,1840110,0.0,1.0
2021-11-09,17.53,17.59,17.01,17.47,1392991,17.53,17.59,17.01,17.47,1392991,0.0,1.0
2021-11-10,17.26,17.71,17.12,17.37,1315547,17.26,17.71,17.12,17.37,1315547,0.0,1.0
2021-11-11,17.58,17.6,17.0506,17.45,852282,17.58,17.6,17.0506,17.45,852282,0.0,1.0
2021-11-12,17.22,17.6,17.21,17.38,804345,17.22,17.6,17.21,17.38,804345,0.0,1.0
2021-11-15,17.45,17.61,17.11,17.28,970562,17.45,17.61,17.11,17.28,970562,0.0,1.0
2021-11-16,16.9,17.44,16.84,17.28,1263849,16.9,17.44,16.84,17.28,1263849,0.0,1.0
2021-11-17,16.33,16.89,16.26,16.71,1654556,16.33,16.89,16.26,16.71,1654556,0.0,1.0
2021-11-18,16.35,16.51,15.91,16.35,1185856,16.35,16.51,15.91,16.35,1185856,0.0,1.0
2021-11-19,16.03,16.215,15.78,16.07,1650480,16.03,16.215,15.78,16.07,1650480,0.0,1.0
2021-11-22,16.13,16.51,16.06,16.23,1423930,16.13,16.51,16.06,16.23,1423930,0.0,1.0
2021-11-23,16.08,16.49,15.89,16.24,1511486,16.08,16.49,15.89,16.24,1511486,0.0,1.0
2021-11-24,16.06,16.15,15.77,16.01,871192,16.06,16.15,15.77,16.01,871192,0.0,1.0
2021-11-26,15.16,15.5,14.57,15.26,1562980,15.16,15.5,14.57,15.26,1562980,0.0,1.0
2021-11-29,14.51,15.44,14.44,15.38,2411485,14.51,15.44,14.44,15.38,2411485,0.0,1.0
2021-11-30,14.24,14.54,13.85,14.27,2201672,14.24,14.54,13.85,14.27,2201672,0.0,1.0
2021-12-01,14.06,15.13,14.06,14.73,2993473,14.06,15.13,14.06,14.73,2993473,0.0,1.0
2021-12-02,14.58,14.92,14.12,14.27,1609171,14.58,14.92,14.12,14.27,1609171,0.0,1.0
2021-12-03,14.54,14.73,14.23,14.55,1170305,14.54,14.73,14.23,14.55,1170305,0.0,1.0
2021-12-06,14.77,15.175,14.59,14.82,1383710,14.77,15.175,14.59,14.82,1383710,0.0,1.0
2021-12-07,15.0,15.43,14.86,15.05,1410586,15.0,15.43,14.86,15.05,1410586,0.0,1.0
2021-12-08,15.25,15.502,14.93,15.11,1279883,15.25,15.502,14.93,15.11,1279883,0.0,1.0
2021-12-09,14.86,15.02,14.59,14.93,962285,14.86,15.02,14.59,14.93,962285,0.0,1.0
2021-12-10,15.29,15.32,14.66,15.06,1707336,15.29,15.32,14.66,15.06,1707336,0.0,1.0
2021-12-13,14.85,15.29,14.65,15.18,1183450,14.85,15.29,14.65,15.18,1183450,0.0,1.0
2021-12-14,15.08,15.53,14.71,14.76,1359171,15.08,15.53,14.71,14.76,1359171,0.0,1.0
2021-12-15,15.31,15.4,14.52,14.9,1673643,15.31,15.4,14.52,14.9,1673643,0.0,1.0
2021-12-16,15.02,15.83,14.971,15.6,1423418,15.02,15.83,14.971,15.6,1423418,0.0,1.0
2021-12-17,15.29,15.47,14.66,14.72,4683381,15.29,15.47,14.66,14.72,4683381,0.0,1.0
2021-12-20,15.1,15.19,14.7,14.96,2304194,15.1,15.19,14.7,14.96,2304194,0.0,1.0
2021-12-21,15.55,15.7514,15.185,15.24,1254737,15.55,15.7514,15.185,15.24,1254737,0.0,1.0
2021-12-22,15.48,15.69,15.335,15.57,1210155,15.48,15.69,15.335,15.57,1210155,0.0,1.0
2021-12-23,15.58,15.665,15.36,15.54,720106,15.58,15.665,15.36,15.54,720106,0.0,1.0
2021-12-27,15.9,15.97,15.39,15.57,941991,15.9,15.97,15.39,15.57,941991,0.0,1.0
2021-12-28,15.96,16.075,15.62,15.7,845895,15.96,16.075,15.62,15.7,845895,0.0,1.0
2021-12-29,15.89,16.14,15.83,15.95,817152,15.89,16.14,15.83,15.95,817152,0.0,1.0
2021-12-30,15.67,16.0499,15.67,15.84,698710,15.67,16.0499,15.67,15.84,698710,0.0,1.0
2021-12-31,15.93,16.01,15.655,15.73,1392136,15.93,16.01,15.655,15.73,1392136,0.0,1.0
2022-01-03,16.28,16.52,16.02,16.02,1367892,16.28,16.52,16.02,16.02,1367892,0.0,1.0
2022-01-04,16.78,17.02,16.45,16.45,1506390,16.78,17.02,16.45,16.45,1506390,0.0,1.0
2022-01-05,17.25,17.52,16.78,16.86,5495986,17.25,17.52,16.78,16.86,5495986,0.0,1.0
2022-01-06,17.75,17.81,17.1891,17.43,1846768,17.75,17.81,17.1891,17.43,1846768,0.0,1.0
2022-01-07,18.26,18.805,18.115,18.47,2741116,18.26,18.805,18.115,18.47,2741116,0.0,1.0
2022-01-10,18.37,18.875,18.235,18.275,2098785,18.37,18.875,18.235,18.275,2098785,0.0,1.0
2022-01-11,19.33,19.405,18.76,19.03,2487475,19.33,19.405,18.76,19.03,2487475,0.0,1.0
2022-01-12,19.26,19.79,19.12,19.67,1557009,19.26,19.79,19.12,19.67,1557009,0.0,1.0
2022-01-13,20.09,20.38,19.4,19.4,3301610,20.09,20.38,19.4,19.4,3301610,0.0,1.0
2022-01-14,20.41,20.58,19.66,19.79,1839228,20.41,20.58,19.66,19.79,1839228,0.0,1.0
2022-01-18,20.38,20.59,20.0691,20.12,1876395,20.38,20.59,20.0691,20.12,1876395,0.0,1.0
2022-01-19,20.51,20.7,19.665,20.55,2130354,20.51,20.7,19.665,20.55,2130354,0.0,1.0
2022-01-20,20.24,21.52,20.17,20.58,4005861,20.24,21.52,20.17,20.58,4005861,0.0,1.0
2022-01-21,20.0,20.32,19.68,20.07,2563456,20.0,20.32,19.68,20.07,2563456,0.0,1.0
2022-01-24,19.83,19.955,19.17,19.54,2553061,19.83,19.955,19.17,19.54,2553061,0.0,1.0
2022-01-25,19.22,19.5,18.8,19.45,5331374,19.22,19.5,18.8,19.45,5331374,0.0,1.0
2022-01-26,19.15,19.98,18.885,19.39,3806876,19.15,19.98,18.885,19.39,3806876,0.0,1.0
2022-01-27,18.63,19.64,18.31,19.4,2286310,18.63,19.64,18.31,19.4,2286310,0.0,1.0
2022-01-28,18.41,18.54,17.71,18.32,2119662,18.41,18.54,17.71,18.32,2119662,0.0,1.0
2022-01-31,18.29,18.64,18.0,18.25,2234864,18.29,18.64,18.0,18.25,2234864,0.0,1.0
2022-02-01,18.81,18.915,18.32,18.6,2636433,18.81,18.915,18.32,18.6,2636433,0.0,1.0
2022-02-02,22.02,22.68,20.66,21.22,10506346,22.02,22.68,20.66,21.22,10506346,0.0,1.0
2022-02-03,22.46,23.07,21.78,22.18,5075441,22.46,23.07,21.78,22.18,5075441,0.0,1.0
2022-02-04,22.71,23.01,22.13,22.39,3445106,22.71,23.01,22.13,22.39,3445106,0.0,1.0
2022-02-07,22.94,23.26,22.52,23.1,2047405,22.94,23.26,22.52,23.1,2047405,0.0,1.0
2022-02-08,23.54,23.62,22.86,23.18,2016646,23.54,23.62,22.86,23.18,2016646,0.0,1.0
2022-02-09,23.86,24.4,23.44,23.74,2015945,23.86,24.4,23.44,23.74,2015945,0.0,1.0
2022-02-10,23.57,24.6,23.32,23.4,2579951,23.57,24.6,23.32,23.4,2579951,0.0,1.0
2022-02-11,23.99,24.4,22.97,23.31,2120837,23.99,24.4,22.97,23.31,2120837,0.0,1.0
2022-02-14,23.89,24.28,23.53,23.89,1754895,23.89,24.28,23.53,23.89,1754895,0.0,1.0
2022-02-15,23.93,24.39,23.64,23.92,1381124,23.93,24.39,23.64,23.92,1381124,0.0,1.0
2022-02-16,24.2,24.62,24.045,24.11,2476790,24.2,24.62,24.045,24.11,2476790,0.0,1.0
2022-02-17,24.7,25.29,23.71,23.8,3171409,24.7,25.29,23.71,23.8,3171409,0.0,1.0
2022-02-18,23.97,24.69,23.54,24.49,1646763,23.97,24.69,23.54,24.49,1646763,0.0,1.0
2022-02-22,23.88,24.29,23.74,23.87,1627325,23.88,24.29,23.74,23.87,1627325,0.0,1.0
2022-02-23,23.68,24.13,23.59,24.07,1463857,23.68,24.13,23.59,24.07,1463857,0.0,1.0
2022-02-24,23.77,23.96,23.12,23.25,3047719,23.77,23.96,23.12,23.25,3047719,0.0,1.0
2022-02-25,25.46,25.79,23.92,23.97,2526763,25.46,25.79,23.92,23.97,2526763,0.0,1.0
2022-02-28,25.74,26.34,25.05,25.11,3197312,25.74,26.34,25.05,25.11,3197312,0.0,1.0
2022-03-01,25.46,26.4,25.16,25.71,2191712,25.46,26.4,25.16,25.71,2191712,0.0,1.0
2022-03-02,26.49,26.95,25.3,25.65,2359936,26.49,26.95,25.3,25.65,2359936,0.0,1.0
2022-03-03,26.16,26.79,25.73,26.57,2161048,26.16,26.79,25.73,26.57,2161048,0.0,1.0
2022-03-04,26.05,26.23,25.45,25.84,1913018,26.05,26.23,25.45,25.84,1913018,0.0,1.0
2022-03-07,26.48,28.4,25.96,26.27,4181641,26.48,28.4,25.96,26.27,4181641,0.0,1.0
2022-03-08,26.0,26.6516,25.78,26.26,3209215,26.0,26.6516,25.78,26.26,3209215,0.0,1.0
2022-03-09,25.67,26.6,24.64,25.99,2956248,25.67,26.6,24.64,25.99,2956248,0.0,1.0
2022-03-10,26.98,26.99,25.75,25.75,2196101,26.98,26.99,25.75,25.75,2196101,0.0,1.0
2022-03-11,26.5,27.49,26.4,26.7,1653600,26.5,27.49,26.4,26.7,1653600,0.0,1.0
2022-03-14,25.74,26.56,25.33,26.17,3316975,25.74,26.56,25.33,26.17,3316975,0.0,1.0
2022-03-15,26.37,26.4,25.13,25.28,1972908,26.37,26.4,25.13,25.28,1972908,0.0,1.0
2022-03-16,26.34,26.995,25.72,26.6,2110760,26.34,26.995,25.72,26.6,2110760,0.0,1.0
2022-03-17,25.85,26.31,25.48,26.16,1723698,25.85,26.31,25.48,26.16,1723698,0.0,1.0
2022-03-18,26.08,26.19,25.3,26.05,3588359,26.08,26.19,25.3,26.05,3588359,0.0,1.0
2022-03-21,26.44,27.24,26.1344,26.47,1333391,26.44,27.24,26.1344,26.47,1333391,0.0,1.0
2022-03-22,27.07,27.44,26.26,26.66,1575066,27.07,27.44,26.26,26.66,1575066,0.0,1.0
2022-03-23,27.97,28.45,26.98,27.06,2689739,27.97,28.45,26.98,27.06,2689739,0.0,1.0
2022-03-24,27.91,28.16,27.51,27.96,1737308,27.91,28.16,27.51,27.96,1737308,0.0,1.0
2022-03-25,27.91,28.38,27.64,27.94,1099348,27.91,28.38,27.64,27.94,1099348,0.0,1.0
2022-03-28,27.09,27.6523,26.77,27.55,1152462,27.09,27.6523,26.77,27.55,1152462,0.0,1.0
2022-03-29,26.49,26.7,25.57,26.32,3234599,26.49,26.7,25.57,26.32,3234599,0.0,1.0
2022-03-30,27.54,27.55,26.46,26.46,2760211,27.54,27.55,26.46,26.46,2760211,0.0,1.0
2022-03-31,26.84,27.7525,26.83,27.53,1496685,26.84,27.7525,26.83,27.53,1496685,0.0,1.0
2022-04-01,27.0,27.3,26.69,26.96,1547842,27.0,27.3,26.69,26.96,1547842,0.0,1.0
2022-04-04,27.85,27.97,26.94,27.08,1951470,27.85,27.97,26.94,27.08,1951470,0.0,1.0
2022-04-05,27.72,28.12,27.09,27.78,2403758,27.72,28.12,27.09,27.78,2403758,0.0,1.0
2022-04-06,27.73,27.83,27.1733,27.57,1207192,27.73,27.83,27.1733,27.57,1207192,0.0,1.0
2022-04-07,27.67,28.17,27.27,27.86,1259645,27.67,28.17,27.27,27.86,1259645,0.0,1.0
2022-04-08,27.42,28.1299,27.2605,27.83,1259433,27.42,28.1299,27.2605,27.83,1259433,0.0,1.0
2022-04-11,27.21,28.14,27.11,27.55,1159266,27.21,28.14,27.11,27.55,1159266,0.0,1.0
2022-04-12,26.98,28.07,26.8,27.4,1196840,26.98,28.07,26.8,27.4,1196840,0.0,1.0
2022-04-13,28.43,28.64,26.98,27.4,1639079,28.43,28.64,26.98,27.4,1639079,0.0,1.0
2022-04-14,30.33,30.74,28.39,28.42,3471354,30.33,30.74,28.39,28.42,3471354,0.0,1.0
2022-04-18,29.4,30.65,29.25,30.4,1694863,29.4,30.65,29.25,30.4,1694863,0.0,1.0
2022-04-19,29.73,30.07,28.89,29.37,1225685,29.73,30.07,28.89,29.37,1225685,0.0,1.0
2022-04-20,29.96,30.34,29.11,29.68,1180237,29.96,30.34,29.11,29.68,1180237,0.0,1.0
2022-04-21,29.11,30.6,29.01,30.14,2662850,29.11,30.6,29.01,30.14,2662850,0.0,1.0
2022-04-22,28.56,29.29,28.11,29.03,1313381,28.56,29.29,28.11,29.03,1313381,0.0,1.0
2022-04-25,27.63,28.22,26.59,27.73,1949616,27.63,28.22,26.59,27.73,1949616,0.0,1.0
2022-04-26,26.94,27.73,26.77,27.56,1483863,26.94,27.73,26.77,27.56,1483863,0.0,1.0
2022-04-27,27.22,27.825,26.92,27.66,1120891,27.22,27.825,26.92,27.66,1120891,0.0,1.0
2022-04-28,28.03,28.47,27.05,27.49,1201880,28.03,28.47,27.05,27.49,1201880,0.0,1.0
2022-04-29,27.18,28.49,26.96,28.2,1738323,27.18,28.49,26.96,28.2,1738323,0.0,1.0
2022-05-02,27.17,27.93,26.45,27.22,1936332,27.17,27.93,26.45,27.22,1936332,0.0,1.0
2022-05-03,27.92,28.43,26.825,27.05,2018738,27.92,28.43,26.825,27.05,2018738,0.0,1.0
2022-05-04,29.04,29.7,27.91,28.3,2329882,29.04,29.7,27.91,28.3,2329882,0.0,1.0
2022-05-05,26.62,29.03,26.055,28.74,2458877,26.62,29.03,26.055,28.74,2458877,0.0,1.0
2022-05-06,26.69,26.86,25.91,26.69,2681291,26.69,26.86,25.91,26.69,2681291,0.0,1.0
2022-05-09,25.61,26.39,25.33,25.96,1815573,25.61,26.39,25.33,25.96,1815573,0.0,1.0
2022-05-10,25.68,26.26,25.365,25.55,2443636,25.68,26.26,25.365,25.55,2443636,0.0,1.0
2022-05-11,25.76,26.74,25.59,25.84,1668014,25.76,26.74,25.59,25.84,1668014,0.0,1.0
2022-05-12,25.77,26.7826,25.15,25.89,2881474,25.77,26.7826,25.15,25.89,2881474,0.0,1.0
2022-05-13,25.73,26.74,25.65,26.09,1562248,25.73,26.74,25.65,26.09,1562248,0.0,1.0
2022-05-16,25.63,26.5,25.235,25.96,2800497,25.63,26.5,25.235,25.96,2800497,0.0,1.0
2022-05-17,26.96,27.28,26.09,26.12,1810866,26.96,27.28,26.09,26.12,1810866,0.0,1.0
2022-05-18,27.04,27.88,26.72,26.92,2661021,27.04,27.88,26.72,26.92,2661021,0.0,1.0
2022-05-19,26.14,27.72,25.805,26.5,2059184,26.14,27.72,25.805,26.5,2059184,0.0,1.0
2022-05-20,24.73,26.56,24.22,26.19,1790691,24.73,26.56,24.22,26.19,1790691,0.0,1.0
2022-05-23,26.18,26.44,24.61,25.12,1480310,26.18,26.44,24.61,25.12,1480310,0.0,1.0
2022-05-24,26.18,26.29,25.245,26.0,941747,26.18,26.29,25.245,26.0,941747,0.0,1.0
2022-05-25,26.42,26.835,25.89,26.07,1187057,26.42,26.835,25.89,26.07,1187057,0.0,1.0
2022-05-26,27.05,27.47,26.62,26.68,953830,27.05,27.47,26.62,26.68,953830,0.0,1.0
2022-05-27,27.26,27.71,26.68,27.56,966406,27.26,27.71,26.68,27.56,966406,0.0,1.0
2022-05-31,27.5,28.04,27.02,27.26,1234380,27.5,28.04,27.02,27.26,1234380,0.0,1.0
2022-06-01,26.58,27.799,25.79,27.61,1492744,26.58,27.799,25.79,27.61,1492744,0.0,1.0
2022-06-02,28.0,28.17,26.96,26.96,1201450,28.0,28.17,26.96,26.96,1201450,0.0,1.0
2022-06-03,27.34,28.01,26.83,27.9,1215679,27.34,28.01,26.83,27.9,1215679,0.0,1.0
2022-06-06,28.57,28.81,27.13,27.32,2332728,28.57,28.81,27.13,27.32,2332728,0.0,1.0
2022-06-07,28.48,28.6234,28.0115,28.6,1136615,28.48,28.6234,28.0115,28.6,1136615,0.0,1.0
2022-06-08,26.93,28.44,26.37,28.06,1522003,26.93,28.44,26.37,28.06,1522003,0.0,1.0
2022-06-09,25.65,26.7,25.57,26.65,1106462,25.65,26.7,25.57,26.65,1106462,0.0,1.0
2022-06-10,25.55,26.1599,24.77,25.15,1210246,25.55,26.1599,24.77,25.15,1210246,0.0,1.0
2022-06-13,24.11,24.78,23.93,24.45,1612244,24.11,24.78,23.93,24.45,1612244,0.0,1.0
2022-06-14,23.65,24.94,23.57,24.0,1817111,23.65,24.94,23.57,24.0,1817111,0.0,1.0
2022-06-15,23.53,24.24,23.24,24.04,1593094,23.53,24.24,23.24,24.04,1593094,0.0,1.0
2022-06-16,22.07,23.33,21.93,23.02,1779167,22.07,23.33,21.93,23.02,1779167,0.0,1.0
2022-06-17,22.42,22.66,21.7,22.11,3868739,22.42,22.66,21.7,22.11,3868739,0.0,1.0
2022-06-21,22.89,23.32,22.49,23.11,1661798,22.89,23.32,22.49,23.11,1661798,0.0,1.0
2022-06-22,22.65,22.705,21.71,22.15,1480665,22.65,22.705,21.71,22.15,1480665,0.0,1.0
2022-06-23,21.57,22.69,20.87,22.69,1702702,21.57,22.69,20.87,22.69,1702702,0.0,1.0
2022-06-24,23.17,23.17,21.59,21.78,4275728,23.17,23.17,21.59,21.78,4275728,0.0,1.0
2022-06-27,23.39,23.79,22.92,23.67,1139730,23.39,23.79,22.92,23.67,1139730,0.0,1.0
2022-06-28,23.11,24.28,23.045,23.63,1270216,23.11,24.28,23.045,23.63,1270216,0.0,1.0
2022-06-29,22.41,23.25,21.65,23.16,1359929,22.41,23.25,21.65,23.16,1359929,0.0,1.0
2022-06-30,22.71,22.99,21.73,21.95,1043394,22.71,22.99,21.73,21.95,1043394,0.0,1.0
2022-07-01,22.33,22.73,21.75,22.41,953159,22.33,22.73,21.75,22.41,953159,0.0,1.0
2022-07-05,21.62,21.825,21.19,21.58,1568771,21.62,21.825,21.19,21.58,1568771,0.0,1.0
2022-07-06,20.96,21.85,20.515,21.35,1979523,20.96,21.85,20.515,21.35,1979523,0.0,1.0
2022-07-07,21.58,22.16,21.395,21.58,1225619,21.58,22.16,21.395,21.58,1225619,0.0,1.0
2022-07-08,21.91,22.165,21.08,21.94,1543808,21.91,22.165,21.08,21.94,1543808,0.0,1.0
2022-07-11,21.79,21.97,21.4,21.51,1856550,21.79,21.97,21.4,21.51,1856550,0.0,1.0
2022-07-12,22.53,22.99,21.7,21.76,1038903,22.53,22.99,21.7,21.76,1038903,0.0,1.0
2022-07-13,22.82,23.0,21.99,22.3,939461,22.82,23.0,21.99,22.3,939461,0.0,1.0
2022-07-14,22.6,22.62,21.88,22.12,1001604,22.6,22.62,21.88,22.12,1001604,0.0,1.0
2022-07-15,22.84,23.21,22.0766,23.08,968536,22.84,23.21,22.0766,23.08,968536,0.0,1.0
2022-07-18,22.9,23.86,22.72,23.07,718687,22.9,23.86,22.72,23.07,718687,0.0,1.0
2022-07-19,24.04,24.22,22.75,23.1,1851858,24.04,24.22,22.75,23.1,1851858,0.0,1.0
2022-07-20,24.25,24.45,23.745,23.91,1653298,24.25,24.45,23.745,23.91,1653298,0.0,1.0
2022-07-21,23.68,24.205,22.95,23.83,1951371,23.68,24.205,22.95,23.83,1951371,0.0,1.0
2022-07-22,23.11,23.965,22.87,23.8,1061268,23.11,23.965,22.87,23.8,1061268,0.0,1.0
2022-07-25,23.64,24.02,22.86,23.43,869135,23.64,24.02,22.86,23.43,869135,0.0,1.0
2022-07-26,23.46,24.0,23.265,23.5,881604,23.46,24.0,23.265,23.5,881604,0.0,1.0
2022-07-27,24.1,24.28,23.325,23.48,1154014,24.1,24.28,23.325,23.48,1154014,0.0,1.0
2022-07-28,24.73,25.18,24.12,24.5,1221787,24.73,25.18,24.12,24.5,1221787,0.0,1.0
2022-07-29,24.89,25.05,24.41,24.9,1317591,24.89,25.05,24.41,24.9,1317591,0.0,1.0
2022-08-01,25.06,25.39,24.56,24.64,1433523,25.06,25.39,24.56,24.64,1433523,0.0,1.0
2022-08-02,25.04,25.4,24.55,25.06,1648476,25.04,25.4,24.55,25.06,1648476,0.0,1.0
2022-08-03,25.35,25.51,24.67,25.12,1194556,25.35,25.51,24.67,25.12,1194556,0.0,1.0
2022-08-04,27.4,28.46,26.17,27.5,2796665,27.4,28.46,26.17,27.5,2796665,0.0,1.0
2022-08-05,29.02,29.62,27.32,27.79,3075732,29.02,29.62,27.32,27.79,3075732,0.0,1.0
2022-08-08,28.91,29.91,28.09,29.53,1825674,28.91,29.91,28.09,29.53,1825674,0.0,1.0
2022-08-09,29.74,30.06,28.81,29.19,1678581,29.74,30.06,28.81,29.19,1678581,0.0,1.0
2022-08-10,30.79,30.84,29.89,30.2,1726953,30.79,30.84,29.89,30.2,1726953,0.0,1.0
2022-08-11,31.29,32.09,30.74,31.22,2638253,31.29,32.09,30.74,31.22,2638253,0.0,1.0
2022-08-12,31.41,31.72,30.87,31.27,2654901,31.41,31.72,30.87,31.27,2654901,0.0,1.0
2022-08-15,32.05,32.08,29.69,30.73,1551443,32.05,32.08,29.69,30.73,1551443,0.0,1.0
2022-08-16,32.46,32.99,32.23,32.79,1371376,32.46,32.99,32.23,32.79,1371376,0.0,1.0
2022-08-17,32.52,32.54,31.521,31.75,1743105,32.52,32.54,31.521,31.75,1743105,0.0,1.0
2022-08-18,32.85,32.88,32.4393,32.56,869319,32.85,32.88,32.4393,32.56,869319,0.0,1.0
2022-08-19,32.56,32.57,32.06,32.54,636485,32.56,32.57,32.06,32.54,636485,0.0,1.0
2022-08-22,31.41,32.24,30.96,31.87,2457971,31.41,32.24,30.96,31.87,2457971,0.0,1.0
2022-08-23,31.53,32.41,31.52,31.65,1480834,31.53,32.41,31.52,31.65,1480834,0.0,1.0
2022-08-24,32.43,32.6,31.13,31.42,963595,32.43,32.6,31.13,31.42,963595,0.0,1.0
2022-08-25,33.09,33.19,32.25,32.53,1927016,33.09,33.19,32.25,32.53,1927016,0.0,1.0
2022-08-26,32.34,33.31,32.19,33.19,730685,32.34,33.31,32.19,33.19,730685,0.0,1.0
2022-08-29,32.11,32.59,31.4,31.69,836180,32.11,32.59,31.4,31.69,836180,0.0,1.0
2022-08-30,31.51,32.1,30.92,32.1,853694,31.51,32.1,30.92,32.1,853694,0.0,1.0
2022-08-31,29.93,31.8,29.81,31.51,2357858,29.93,31.8,29.81,31.51,2357858,0.0,1.0
2022-09-01,29.79,29.8,28.45,29.09,1674537,29.79,29.8,28.45,29.09,1674537,0.0,1.0
2022-09-02,29.73,30.7,29.5,30.36,882001,29.73,30.7,29.5,30.36,882001,0.0,1.0
2022-09-06,29.7,30.4999,29.22,30.0,810298,29.7,30.4999,29.22,30.0,810298,0.0,1.0
2022-09-07,30.16,30.25,29.09,29.33,894687,30.16,30.25,29.09,29.33,894687,0.0,1.0
2022-09-08,29.94,30.71,29.68,29.9,891839,29.94,30.71,29.68,29.9,891839,0.0,1.0
2022-09-09,31.12,31.25,30.18,30.29,1089990,31.12,31.25,30.18,30.29,1089990,0.0,1.0
2022-09-12,31.67,32.0,31.16,31.32,1115824,31.67,32.0,31.16,31.32,1115824,0.0,1.0
2022-09-13,30.99,31.46,30.59,30.75,979468,30.99,31.46,30.59,30.75,979468,0.0,1.0
2022-09-14,30.32,30.62,29.73,30.48,1890217,30.32,30.62,29.73,30.48,1890217,0.0,1.0
2022-09-15,30.59,31.08,30.0,30.03,1625469,30.59,31.08,30.0,30.03,1625469,0.0,1.0
2022-09-16,30.1,30.39,29.43,29.89,3491184,30.1,30.39,29.43,29.89,3491184,0.0,1.0
2022-09-19,31.29,31.3478,29.66,29.66,1698196,31.29,31.3478,29.66,29.66,1698196,0.0,1.0
2022-09-20,30.29,31.16,29.88,30.91,1260868,30.29,31.16,29.88,30.91,1260868,0.0,1.0
2022-09-21,29.67,31.0178,29.67,30.75,858689,29.67,31.0178,29.67,30.75,858689,0.0,1.0
2022-09-22,29.04,29.96,28.63,29.92,1161312,29.04,29.96,28.63,29.92,1161312,0.0,1.0
2022-09-23,27.86,28.145,27.365,28.13,997794,27.86,28.145,27.365,28.13,997794,0.0,1.0
2022-09-26,28.0,28.84,27.32,27.51,1214277,28.0,28.84,27.32,27.51,1214277,0.0,1.0
2022-09-27,28.23,28.91,27.68,28.54,1037517,28.23,28.91,27.68,28.54,1037517,0.0,1.0
2022-09-28,28.6,28.9,27.855,28.23,1083723,28.6,28.9,27.855,28.23,1083723,0.0,1.0
2022-09-29,27.58,28.81,27.18,28.6,1332781,27.58,28.81,27.18,28.6,1332781,0.0,1.0
2022-09-30,26.61,27.6819,26.46,27.31,1110849,26.61,27.6819,26.46,27.31,1110849,0.0,1.0
2022-10-03,28.31,28.71,26.85,27.13,1173311,28.31,28.71,26.85,27.13,1173311,0.0,1.0
2022-10-04,29.44,29.575,28.93,29.09,1074219,29.44,29.575,28.93,29.09,1074219,0.0,1.0
2022-10-05,28.9,29.48,28.57,28.93,792500,28.9,29.48,28.57,28.93,792500,0.0,1.0
2022-10-06,28.35,29.07,28.27,28.47,720055,28.35,29.07,28.27,28.47,720055,0.0,1.0
2022-10-07,27.96,28.45,27.65,28.26,1282894,27.96,28.45,27.65,28.26,1282894,0.0,1.0
2022-10-10,28.2,28.79,28.085,28.27,706384,28.2,28.79,28.085,28.27,706384,0.0,1.0
2022-10-11,27.77,28.13,27.2,27.77,826986,27.77,28.13,27.2,27.77,826986,0.0,1.0
2022-10-12,27.27,27.77,27.1,27.7,587163,27.27,27.77,27.1,27.7,587163,0.0,1.0
2022-10-13,27.75,27.95,25.99,26.36,754287,27.75,27.95,25.99,26.36,754287,0.0,1.0
2022-10-14,27.0,28.69,26.74,28.05,850842,27.0,28.69,26.74,28.05,850842,0.0,1.0
2022-10-17,27.77,28.29,27.62,27.81,775744,27.77,28.29,27.62,27.81,775744,0.0,1.0
2022-10-18,28.48,28.92,28.1,28.37,809159,28.48,28.92,28.1,28.37,809159,0.0,1.0
2022-10-19,28.49,28.62,27.91,28.19,778881,28.49,28.62,27.91,28.19,778881,0.0,1.0
2022-10-20,28.08,28.86,27.81,28.39,657110,28.08,28.86,27.81,28.39,657110,0.0,1.0
2022-10-21,29.26,29.535,28.25,28.35,764578,29.26,29.535,28.25,28.35,764578,0.0,1.0
2022-10-24,29.23,29.28,28.55,29.17,704913,29.23,29.28,28.55,29.17,704913,0.0,1.0
2022-10-25,30.08,30.14,28.785,28.97,733438,30.08,30.14,28.785,28.97,733438,0.0,1.0
2022-10-26,29.86,30.66,29.72,30.59,1442217,29.86,30.66,29.72,30.59,1442217,0.0,1.0
2022-10-27,30.03,30.545,29.72,30.06,736412,30.03,30.545,29.72,30.06,736412,0.0,1.0
2022-10-28,29.87,30.38,29.29,29.83,991897,29.87,30.38,29.29,29.83,991897,0.0,1.0
2022-10-31,29.76,30.05,29.07,29.66,911864,29.76,30.05,29.07,29.66,911864,0.0,1.0
2022-11-01,31.09,31.19,30.1,30.23,1881122,31.09,31.19,30.1,30.23,1881122,0.0,1.0
2022-11-02,26.33,29.14,26.18,28.6,3425775,26.33,29.14,26.18,28.6,3425775,0.0,1.0
2022-11-03,27.33,27.85,25.39,25.85,1938502,27.33,27.85,25.39,25.85,1938502,0.0,1.0
2022-11-04,28.88,29.32,27.91,28.25,1858107,28.88,29.32,27.91,28.25,1858107,0.0,1.0
2022-11-07,29.07,29.43,28.39,29.15,1080136,29.07,29.43,28.39,29.15,1080136,0.0,1.0
2022-11-08,29.59,29.71,28.8913,29.28,1720991,29.59,29.71,28.8913,29.28,1720991,0.0,1.0
2022-11-09,29.54,30.26,29.38,29.5,1099593,29.54,30.26,29.38,29.5,1099593,0.0,1.0
2022-11-10,29.97,30.32,29.32,30.32,1238898,29.97,30.32,29.32,30.32,1238898,0.0,1.0
2022-11-11,29.17,30.91,28.99,30.41,1459195,29.17,30.91,28.99,30.41,1459195,0.0,1.0
2022-11-14,28.87,29.54,28.562,28.72,775957,28.87,29.54,28.562,28.72,775957,0.0,1.0
2022-11-15,29.02,29.58,28.76,29.0,992397,29.02,29.58,28.76,29.0,992397,0.0,1.0
2022-11-16,28.53,29.0864,28.24,28.8,618838,28.53,29.0864,28.24,28.8,618838,0.0,1.0
2022-11-17,28.76,28.76,27.7601,27.95,600884,28.76,28.76,27.7601,27.95,600884,0.0,1.0
2022-11-18,28.91,29.37,28.34,29.18,652531,28.91,29.37,28.34,29.18,652531,0.0,1.0
2022-11-21,28.67,29.0289,28.28,28.64,768340,28.67,29.0289,28.28,28.64,768340,0.0,1.0
2022-11-22,29.45,29.6265,28.915,29.01,677449,29.45,29.6265,28.915,29.01,677449,0.0,1.0
2022-11-23,29.24,29.35,28.49,29.09,896636,29.24,29.35,28.49,29.09,896636,0.0,1.0
2022-11-25,29.51,29.82,29.17,29.31,290417,29.51,29.82,29.17,29.31,290417,0.0,1.0
2022-11-28,27.98,29.2,27.97,28.93,2173471,27.98,29.2,27.97,28.93,2173471,0.0,1.0
2022-11-29,28.63,29.1,28.14,28.47,1216100,28.63,29.1,28.14,28.47,1216100,0.0,1.0
2022-11-30,30.51,30.54,28.65,28.72,2150475,30.51,30.54,28.65,28.72,2150475,0.0,1.0
2022-12-01,30.02,30.9,29.4,30.38,1808451,30.02,30.9,29.4,30.38,1808451,0.0,1.0
2022-12-02,31.12,31.4393,29.58,29.67,1296295,31.12,31.4393,29.58,29.67,1296295,0.0,1.0
2022-12-05,30.39,31.74,30.35,31.2,1001709,30.39,31.74,30.35,31.2,1001709,0.0,1.0
2022-12-06,31.15,31.18,30.33,30.42,1117904,31.15,31.18,30.33,30.42,1117904,0.0,1.0
2022-12-07,30.2,31.42,30.09,30.89,997835,30.2,31.42,30.09,30.89,997835,0.0,1.0
2022-12-08,30.27,31.6056,30.25,31.01,1142161,30.27,31.6056,30.25,31.01,1142161,0.0,1.0
2022-12-09,29.52,30.675,29.43,30.12,978418,29.52,30.675,29.43,30.12,978418,0.0,1.0
2022-12-12,29.98,30.29,29.35,29.65,1527311,29.98,30.29,29.35,29.65,1527311,0.0,1.0
2022-12-13,30.07,30.92,30.0599,30.67,1523053,30.07,30.92,30.0599,30.67,1523053,0.0,1.0
2022-12-14,30.27,30.61,29.67,29.72,2559337,30.27,30.61,29.67,29.72,2559337,0.0,1.0
2022-12-15,29.12,29.7795,28.91,29.65,2279635,29.12,29.7795,28.91,29.65,2279635,0.0,1.0
2022-12-16,29.34,29.37,28.6,28.75,2930003,29.34,29.37,28.6,28.75,2930003,0.0,1.0
2022-12-19,28.72,29.52,28.45,29.46,1116368,28.72,29.52,28.45,29.46,1116368,0.0,1.0
2022-12-20,29.42,29.81,28.87,28.94,913631,29.42,29.81,28.87,28.94,913631,0.0,1.0
2022-12-21,30.97,30.98,29.68,29.85,1590556,30.97,30.98,29.68,29.85,1590556,0.0,1.0
2022-12-22,29.99,31.07,29.405,31.04,959543,29.99,31.07,29.405,31.04,959543,0.0,1.0
2022-12-23,30.29,30.38,29.84,30.15,457698,30.29,30.38,29.84,30.15,457698,0.0,1.0
2022-12-27,31.45,31.58,30.41,30.54,1048471,31.45,31.58,30.41,30.54,1048471,0.0,1.0
2022-12-28,30.55,31.69,30.14,31.67,1104330,30.55,31.69,30.14,31.67,1104330,0.0,1.0
2022-12-29,30.5,30.83,29.9,30.67,712562,30.5,30.83,29.9,30.67,712562,0.0,1.0
2022-12-30,29.86,30.6,29.63,30.37,697503,29.86,30.6,29.63,30.37,697503,0.0,1.0
2023-01-03,29.56,30.67,29.37,30.11,710428,29.56,30.67,29.37,30.11,710428,0.0,1.0
2023-01-04,31.03,31.23,29.535,29.56,1302450,31.03,31.23,29.535,29.56,1302450,0.0,1.0
2023-01-05,31.95,32.35,30.45,30.9,1710700,31.95,32.35,30.45,30.9,1710700,0.0,1.0
2023-01-06,32.52,33.08,32.21,32.49,1056648,32.52,33.08,32.21,32.49,1056648,0.0,1.0
2023-01-09,32.46,33.74,32.37,32.94,1691409,32.46,33.74,32.37,32.94,1691409,0.0,1.0
2023-01-10,33.24,33.32,31.6009,32.44,1414024,33.24,33.32,31.6009,32.44,1414024,0.0,1.0
2023-01-11,33.99,34.34,33.2046,33.58,1638365,33.99,34.34,33.2046,33.58,1638365,0.0,1.0
2023-01-12,33.89,34.37,33.26,34.09,2429847,33.89,34.37,33.26,34.09,2429847,0.0,1.0
2023-01-13,35.44,35.455,33.26,33.67,1609520,35.44,35.455,33.26,33.67,1609520,0.0,1.0
2023-01-17,34.79,35.44,34.595,35.2,1136404,34.79,35.44,34.595,35.2,1136404,0.0,1.0
2023-01-18,34.9,35.63,34.48,35.21,1453795,34.9,35.63,34.48,35.21,1453795,0.0,1.0
2023-01-19,34.37,34.79,33.64,34.66,1871377,34.37,34.79,33.64,34.66,1871377,0.0,1.0
2023-01-20,35.2,35.23,33.91,34.54,858120,35.2,35.23,33.91,34.54,858120,0.0,1.0
2023-01-23,35.51,35.92,35.125,35.63,1013934,35.51,35.92,35.125,35.63,1013934,0.0,1.0
2023-01-24,35.56,36.2543,34.925,35.13,956750,35.56,36.2543,34.925,35.13,956750,0.0,1.0
2023-01-25,34.83,35.28,34.545,35.12,1674772,34.83,35.28,34.545,35.12,1674772,0.0,1.0
2023-01-26,36.3,36.635,34.58,35.26,1328563,36.3,36.635,34.58,35.26,1328563,0.0,1.0
2023-01-27,36.2,36.45,35.73,36.0,889266,36.2,36.45,35.73,36.0,889266,0.0,1.0
2023-01-30,36.14,36.47,35.78,35.78,776061,36.14,36.47,35.78,35.78,776061,0.0,1.0
2023-01-31,36.39,36.415,35.585,36.14,1488879,36.39,36.415,35.585,36.14,1488879,0.0,1.0
2023-02-01,36.74,37.113,35.79,36.27,1692908,36.74,37.113,35.79,36.27,1692908,0.0,1.0
2023-02-02,38.82,39.43,36.24,37.0,3039961,38.82,39.43,36.24,37.0,3039961,0.0,1.0
2023-02-03,40.1,40.93,38.5,39.02,3047838,40.1,40.93,38.5,39.02,3047838,0.0,1.0
2023-02-06,39.25,40.44,38.77,40.27,1869376,39.25,40.44,38.77,40.27,1869376,0.0,1.0
2023-02-07,39.81,39.9,38.24,39.05,2070921,39.81,39.9,38.24,39.05,2070921,0.0,1.0
2023-02-08,39.18,39.72,38.965,39.44,1030928,39.18,39.72,38.965,39.44,1030928,0.0,1.0
2023-02-09,38.54,39.86,38.46,39.47,805368,38.54,39.86,38.46,39.47,805368,0.0,1.0
2023-02-10,38.61,38.91,37.9,38.0,698221,38.61,38.91,37.9,38.0,698221,0.0,1.0
2023-02-13,39.33,39.44,37.92,38.5,621225,39.33,39.44,37.92,38.5,621225,0.0,1.0
2023-02-14,39.97,40.25,38.59,39.0,1005085,39.97,40.25,38.59,39.0,1005085,0.0,1.0
2023-02-15,40.26,40.345,39.2,39.53,2001978,40.26,40.345,39.2,39.53,2001978,0.0,1.0
2023-02-16,40.34,40.79,40.07,40.27,1262887,40.34,40.79,40.07,40.27,1262887,0.0,1.0
2023-02-17,41.24,41.4,40.07,40.54,1926249,41.24,41.4,40.07,40.54,1926249,0.0,1.0
2023-02-21,40.6,41.24,40.535,40.94,1316732,40.6,41.24,40.535,40.94,1316732,0.0,1.0
2023-02-22,40.36,40.78,39.9,40.3,886225,40.36,40.78,39.9,40.3,886225,0.0,1.0
2023-02-23,40.44,41.06,39.96,40.39,946047,40.44,41.06,39.96,40.39,946047,0.0,1.0
2023-02-24,39.51,39.89,39.01,39.69,1002306,39.51,39.89,39.01,39.69,1002306,0.0,1.0
2023-02-27,40.29,40.4,39.5,39.87,1231218,40.29,40.4,39.5,39.87,1231218,0.0,1.0
2023-02-28,40.65,41.34,40.355,40.59,2015009,40.65,41.34,40.355,40.59,2015009,0.0,1.0
2023-03-01,41.77,41.81,40.84,41.22,1500482,41.77,41.81,40.84,41.22,1500482,0.0,1.0
2023-03-02,41.7,42.2,41.17,41.41,1245851,41.7,42.2,41.17,41.41,1245851,0.0,1.0
2023-03-03,42.77,43.0,41.23,41.8,2146477,42.77,43.0,41.23,41.8,2146477,0.0,1.0
2023-03-06,42.51,43.32,42.2166,42.4,1391592,42.51,43.32,42.2166,42.4,1391592,0.0,1.0
2023-03-07,42.1,42.73,41.88,42.38,1004359,42.1,42.73,41.88,42.38,1004359,0.0,1.0
2023-03-08,41.97,42.35,41.4,42.21,897737,41.97,42.35,41.4,42.21,897737,0.0,1.0
2023-03-09,40.41,42.305,40.16,41.95,1117467,40.41,42.305,40.16,41.95,1117467,0.0,1.0
2023-03-10,39.08,40.53,38.71,40.37,1239292,39.08,40.53,38.71,40.37,1239292,0.0,1.0
2023-03-13,38.3,39.16,37.6636,38.08,1661778,38.3,39.16,37.6636,38.08,1661778,0.0,1.0
2023-03-14,39.08,40.13,38.59,39.54,2102851,39.08,40.13,38.59,39.54,2102851,0.0,1.0
2023-03-15,36.36,37.7,35.57,37.46,2540665,36.36,37.7,35.57,37.46,2540665,0.0,1.0
2023-03-16,37.58,37.71,35.67,35.78,2415827,37.58,37.71,35.67,35.78,2415827,0.0,1.0
2023-03-17,36.16,37.57,35.93,37.57,4042080,36.16,37.57,35.93,37.57,4042080,0.0,1.0
2023-03-20,37.5,37.76,36.661,36.81,1340315,37.5,37.76,36.661,36.81,1340315,0.0,1.0
2023-03-21,38.8,39.1,38.43,38.7,1595537,38.8,39.1,38.43,38.7,1595537,0.0,1.0
2023-03-22,37.95,39.07,37.93,38.78,1058555,37.95,39.07,37.93,38.78,1058555,0.0,1.0
2023-03-23,37.76,39.07,37.29,38.15,961477,37.76,39.07,37.29,38.15,961477,0.0,1.0
2023-03-24,37.73,37.93,36.46,37.07,1172167,37.73,37.93,36.46,37.07,1172167,0.0,1.0
2023-03-27,38.12,38.655,37.84,38.35,979829,38.12,38.655,37.84,38.35,979829,0.0,1.0
2023-03-28,38.08,38.66,37.87,38.07,901565,38.08,38.66,37.87,38.07,901565,0.0,1.0
2023-03-29,38.57,39.34,38.24,38.71,667128,38.57,39.34,38.24,38.71,667128,0.0,1.0
2023-03-30,38.96,39.49,38.68,39.1,990583,38.96,39.49,38.68,39.1,990583,0.0,1.0
2023-03-31,39.46,39.47,38.83,39.27,1320537,39.46,39.47,38.83,39.27,1320537,0.0,1.0
2023-04-03,39.33,39.7,38.56,39.43,747474,39.33,39.7,38.56,39.43,747474,0.0,1.0
2023-04-04,38.44,39.6,37.4,39.09,1246080,38.44,39.6,37.4,39.09,1246080,0.0,1.0
2023-04-05,37.64,38.138,36.575,37.85,924138,37.64,38.138,36.575,37.85,924138,0.0,1.0
2023-04-06,37.63,37.86,37.1799,37.54,742428,37.63,37.86,37.1799,37.54,742428,0.0,1.0
2023-04-10,38.21,38.57,37.695,37.76,845066,38.21,38.57,37.695,37.76,845066,0.0,1.0
2023-04-11,38.57,39.2,38.455,38.87,564837,38.57,39.2,38.455,38.87,564837,0.0,1.0
2023-04-12,38.71,39.17,38.4414,38.9,474453,38.71,39.17,38.4414,38.9,474453,0.0,1.0
2023-04-13,39.05,39.23,38.67,38.97,505462,39.05,39.23,38.67,38.97,505462,0.0,1.0
2023-04-14,37.74,38.25,37.0,38.11,1308337,37.74,38.25,37.0,38.11,1308337,0.0,1.0
2023-04-17,38.56,38.675,37.67,37.97,1272297,38.56,38.675,37.67,37.97,1272297,0.0,1.0
2023-04-18,39.69,39.825,38.555,38.89,946221,39.69,39.825,38.555,38.89,946221,0.0,1.0
2023-04-19,39.2,39.42,38.76,39.14,1013863,39.2,39.42,38.76,39.14,1013863,0.0,1.0
2023-04-20,38.83,39.22,38.45,38.45,737151,38.83,39.22,38.45,38.45,737151,0.0,1.0
2023-04-21,38.48,38.64,37.855,38.47,815021,38.48,38.64,37.855,38.47,815021,0.0,1.0
2023-04-24,38.43,38.79,38.09,38.45,665521,38.43,38.79,38.09,38.45,665521,0.0,1.0
2023-04-25,37.99,38.01,37.152,37.48,876346,37.99,38.01,37.152,37.48,876346,0.0,1.0
2023-04-26,37.59,38.16,37.46,37.93,889297,37.59,38.16,37.46,37.93,889297,0.0,1.0
2023-04-27,38.36,38.6,37.56,37.93,767476,38.36,38.6,37.56,37.93,767476,0.0,1.0
2023-04-28,38.62,38.67,37.7,38.08,1189407,38.62,38.67,37.7,38.08,1189407,0.0,1.0
2023-05-01,37.92,38.98,37.3,38.76,976894,37.92,38.98,37.3,38.76,976894,0.0,1.0
2023-05-02,38.31,38.42,37.08,37.53,1068447,38.31,38.42,37.08,37.53,1068447,0.0,1.0
2023-05-03,38.0,38.73,37.73,38.28,1294802,38.0,38.73,37.73,38.28,1294802,0.0,1.0
2023-05-04,35.36,37.105,35.08,36.92,3053349,35.36,37.105,35.08,36.92,3053349,0.0,1.0
2023-05-05,36.84,37.1,35.85,36.0,1656878,36.84,37.1,35.85,36.0,1656878,0.0,1.0
2023-05-08,37.73,38.72,37.06,37.89,1021571,37.73,38.72,37.06,37.89,1021571,0.0,1.0
2023-05-09,37.75,38.21,37.2,37.59,1939778,37.75,38.21,37.2,37.59,1939778,0.0,1.0
2023-05-10,37.71,38.64,37.025,38.46,1487632,37.71,38.64,37.025,38.46,1487632,0.0,1.0
2023-05-11,36.27,37.095,36.13,36.99,797040,36.27,37.095,36.13,36.99,797040,0.0,1.0
2023-05-12,35.13,36.435,34.92,36.3,1217415,35.13,36.435,34.92,36.3,1217415,0.0,1.0
2023-05-15,36.38,36.645,35.14,35.6,1283119,36.38,36.645,35.14,35.6,1283119,0.0,1.0
2023-05-16,34.97,36.185,34.9,36.02,1100359,34.97,36.185,34.9,36.02,1100359,0.0,1.0
2023-05-17,36.34,36.69,35.29,35.5,1388095,36.34,36.69,35.29,35.5,1388095,0.0,1.0
2023-05-18,36.52,36.825,35.66,36.16,1429606,36.52,36.825,35.66,36.16,1429606,0.0,1.0
2023-05-19,36.61,36.93,36.27,36.93,1215886,36.61,36.93,36.27,36.93,1215886,0.0,1.0
2023-05-22,37.42,37.53,36.73,36.93,1021003,37.42,37.53,36.73,36.93,1021003,0.0,1.0
2023-05-23,37.04,37.32,36.615,37.08,762782,37.04,37.32,36.615,37.08,762782,0.0,1.0
2023-05-24,35.79,36.61,35.425,36.61,793311,35.79,36.61,35.425,36.61,793311,0.0,1.0
2023-05-25,35.31,35.96,35.02,35.68,828641,35.31,35.96,35.02,35.68,828641,0.0,1.0
2023-05-26,35.0,35.77,34.77,35.68,756592,35.0,35.77,34.77,35.68,756592,0.0,1.0
2023-05-30,34.6,34.94,34.35,34.9,678895,34.6,34.94,34.35,34.9,678895,0.0,1.0
2023-05-31,34.58,34.67,34.1,34.48,1137466,34.58,34.67,34.1,34.48,1137466,0.0,1.0
2023-06-01,36.29,36.33,34.51,34.7,1396802,36.29,36.33,34.51,34.7,1396802,0.0,1.0
2023-06-02,38.78,38.97,37.1,37.62,1558826,38.78,38.97,37.1,37.62,1558826,0.0,1.0
2023-06-05,37.49,38.88,37.24,38.88,845600,37.49,38.88,37.24,38.88,845600,0.0,1.0
2023-06-06,38.48,38.81,37.12,37.12,1091774,38.48,38.81,37.12,37.12,1091774,0.0,1.0
2023-06-07,39.2,39.71,38.425,38.87,1181558,39.2,39.71,38.425,38.87,1181558,0.0,1.0
2023-06-08,39.5,39.93,38.78,39.19,795067,39.5,39.93,38.78,39.19,795067,0.0,1.0
2023-06-09,39.38,39.65,39.01,39.59,429750,39.38,39.65,39.01,39.59,429750,0.0,1.0
2023-06-12,39.62,40.14,39.12,39.21,787004,39.62,40.14,39.12,39.21,787004,0.0,1.0
2023-06-13,40.74,40.99,39.62,40.0,1368423,40.74,40.99,39.62,40.0,1368423,0.0,1.0
2023-06-14,39.67,41.0,39.22,41.0,1061146,39.67,41.0,39.22,41.0,1061146,0.0,1.0
2023-06-15,39.54,39.65,38.82,39.04,812156,39.54,39.65,38.82,39.04,812156,0.0,1.0
2023-06-16,39.29,39.65,38.57,39.65,3098448,39.29,39.65,38.57,39.65,3098448,0.0,1.0
2023-06-20,40.36,40.82,38.73,38.96,1523027,40.36,40.82,38.73,38.96,1523027,0.0,1.0
2023-06-21,41.29,41.51,40.02,40.13,1019856,41.29,41.51,40.02,40.13,1019856,0.0,1.0
2023-06-22,40.34,41.0,39.82,41.0,963658,40.34,41.0,39.82,41.0,963658,0.0,1.0
2023-06-23,39.25,39.91,39.1,39.41,1783097,39.25,39.91,39.1,39.41,1783097,0.0,1.0
2023-06-26,40.01,40.37,38.93,39.47,761448,40.01,40.37,38.93,39.47,761448,0.0,1.0
2023-06-27,40.83,40.93,39.55,40.0,680570,40.83,40.93,39.55,40.0,680570,0.0,1.0
2023-06-28,41.59,41.76,40.22,40.52,1078864,41.59,41.76,40.22,40.52,1078864,0.0,1.0
2023-06-29,43.19,43.25,41.38,41.51,1981432,43.19,43.25,41.38,41.51,1981432,0.0,1.0
2023-06-30,44.23,44.39,43.07,43.77,1681062,44.23,44.39,43.07,43.77,1681062,0.0,1.0
2023-07-03,44.61,44.8,43.875,44.04,1120730,44.61,44.8,43.875,44.04,1120730,0.0,1.0
2023-07-05,43.91,44.16,43.39,43.85,1141650,43.91,44.16,43.39,43.85,1141650,0.0,1.0
2023-07-06,43.42,43.89,42.64,43.54,1091041,43.42,43.89,42.64,43.54,1091041,0.0,1.0
2023-07-07,44.24,44.9799,43.34,43.73,1117864,44.24,44.9799,43.34,43.73,1117864,0.0,1.0
2023-07-10,46.05,46.11,43.9,44.01,1483155,46.05,46.11,43.9,44.01,1483155,0.0,1.0
2023-07-11,45.51,46.54,44.98,46.5,1531444,45.51,46.54,44.98,46.5,1531444,0.0,1.0
2023-07-12,45.62,47.265,45.54,46.43,1698422,45.62,47.265,45.54,46.43,1698422,0.0,1.0
2023-07-13,46.53,46.6,45.195,45.89,1425799,46.53,46.6,45.195,45.89,1425799,0.0,1.0
2023-07-14,45.65,46.64,45.54,46.45,843867,45.65,46.64,45.54,46.45,843867,0.0,1.0
2023-07-17,44.84,45.72,44.67,45.54,1105000,44.84,45.72,44.67,45.54,1105000,0.0,1.0
2023-07-18,45.56,45.76,44.66,44.87,1311115,45.56,45.76,44.66,44.87,1311115,0.0,1.0
2023-07-19,45.46,45.99,44.83,45.61,902263,45.46,45.99,44.83,45.61,902263,0.0,1.0
2023-07-20,45.78,46.26,45.33,46.26,574893,45.78,46.26,45.33,46.26,574893,0.0,1.0
2023-07-21,45.35,46.2046,45.01,45.95,704169,45.35,46.2046,45.01,45.95,704169,0.0,1.0
2023-07-24,45.73,46.12,45.3335,45.42,668831,45.73,46.12,45.3335,45.42,668831,0.0,1.0
2023-07-25,46.28,46.73,45.74,45.76,945369,46.28,46.73,45.74,45.76,945369,0.0,1.0
2023-07-26,46.96,47.1,45.83,45.99,1093051,46.96,47.1,45.83,45.99,1093051,0.0,1.0
2023-07-27,46.45,47.3637,46.12,47.26,820029,46.45,47.3637,46.12,47.26,820029,0.0,1.0
2023-07-28,47.01,47.22,46.235,46.55,697832,47.01,47.22,46.235,46.55,697832,0.0,1.0
2023-07-31,47.68,47.8399,47.29,47.3,902786,47.68,47.8399,47.29,47.3,902786,0.0,1.0
2023-08-01,46.92,47.92,46.81,47.21,1743634,46.92,47.92,46.81,47.21,1743634,0.0,1.0
2023-08-02,45.07,45.93,44.26,45.82,1351616,45.07,45.93,44.26,45.82,1351616,0.0,1.0
2023-08-03,44.16,44.92,43.77,44.53,1232369,44.16,44.92,43.77,44.53,1232369,0.0,1.0
2023-08-04,43.64,44.64,43.57,44.07,1072677,43.64,44.64,43.57,44.07,1072677,0.0,1.0
2023-08-07,44.54,44.9,43.91,43.92,836443,44.54,44.9,43.91,43.92,836443,0.0,1.0
2023-08-08,43.88,44.24,43.035,44.24,971298,43.88,44.24,43.035,44.24,971298,0.0,1.0
2023-08-09,43.28,43.98,42.68,43.98,1069544,43.28,43.98,42.68,43.98,1069544,0.0,1.0
2023-08-10,44.16,44.37,43.43,43.57,848469,44.16,44.37,43.43,43.57,848469,0.0,1.0
2023-08-11,43.26,44.02,43.15,43.99,833970,43.26,44.02,43.15,43.99,833970,0.0,1.0
2023-08-14,43.36,43.39,42.57,43.24,609453,43.36,43.39,42.57,43.24,609453,0.0,1.0
2023-08-15,43.03,43.32,42.72,43.04,1007134,43.03,43.32,42.72,43.04,1007134,0.0,1.0
2023-08-16,43.9,44.3542,43.01,43.01,1334647,43.9,44.3542,43.01,43.01,1334647,0.0,1.0
2023-08-17,43.64,44.7543,43.61,44.44,969822,43.64,44.7543,43.61,44.44,969822,0.0,1.0
2023-08-18,44.51,44.765,42.995,43.04,1116491,44.51,44.765,42.995,43.04,1116491,0.0,1.0
2023-08-21,43.98,44.725,43.54,44.55,907919,43.98,44.725,43.54,44.55,907919,0.0,1.0
2023-08-22,44.57,44.72,44.02,44.43,638169,44.57,44.72,44.02,44.43,638169,0.0,1.0
2023-08-23,44.16,44.67,43.93,44.56,1242466,44.16,44.67,43.93,44.56,1242466,0.0,1.0
2023-08-24,43.7,44.24,43.3,43.58,895157,43.7,44.24,43.3,43.58,895157,0.0,1.0
2023-08-25,43.74,44.28,43.025,44.07,738091,43.74,44.28,43.025,44.07,738091,0.0,1.0
2023-08-28,43.89,44.79,43.81,43.81,573519,43.89,44.79,43.81,43.81,573519,0.0,1.0
2023-08-29,44.78,44.8,43.465,43.85,567182,44.78,44.8,43.465,43.85,567182,0.0,1.0
2023-08-30,45.27,45.69,44.53,44.73,599633,45.27,45.69,44.53,44.73,599633,0.0,1.0
2023-08-31,45.33,45.77,45.25,45.27,591669,45.33,45.77,45.25,45.27,591669,0.0,1.0
2023-09-01,46.13,46.43,45.7825,45.88,609515,46.13,46.43,45.7825,45.88,609515,0.0,1.0
2023-09-05,45.09,45.42,44.16,45.42,744704,45.09,45.42,44.16,45.42,744704,0.0,1.0
2023-09-06,44.93,45.78,44.44,45.36,563750,44.93,45.78,44.44,45.36,563750,0.0,1.0
2023-09-07,44.89,44.92,43.92,44.49,566103,44.89,44.92,43.92,44.49,566103,0.0,1.0
2023-09-08,44.49,45.34,44.39,44.9,470424,44.49,45.34,44.39,44.9,470424,0.0,1.0
2023-09-11,44.55,45.36,44.485,45.07,538421,44.55,45.36,44.485,45.07,538421,0.0,1.0
2023-09-12,44.66,44.89,44.13,44.21,514013,44.66,44.89,44.13,44.21,514013,0.0,1.0
2023-09-13,43.73,44.62,43.2,44.38,1061206,43.73,44.62,43.2,44.38,1061206,0.0,1.0
2023-09-14,45.1,45.23,43.93,44.55,1084897,45.1,45.23,43.93,44.55,1084897,0.0,1.0
2023-09-15,44.55,45.2652,44.05,44.8,2680416,44.55,45.2652,44.05,44.8,2680416,0.0,1.0
2023-09-18,43.85,44.83,43.84,44.38,974339,43.85,44.83,43.84,44.38,974339,0.0,1.0
2023-09-19,43.54,44.42,43.26,44.04,984789,43.54,44.42,43.26,44.04,984789,0.0,1.0
2023-09-20,42.81,44.55,42.715,43.77,684374,42.81,44.55,42.715,43.77,684374,0.0,1.0
2023-09-21,41.71,42.33,41.34,42.33,751461,41.71,42.33,41.34,42.33,751461,0.0,1.0
2023-09-22,42.2,42.77,41.695,41.92,798931,42.2,42.77,41.695,41.92,798931,0.0,1.0
2023-09-25,42.32,42.6,41.65,41.78,459679,42.32,42.6,41.65,41.78,459679,0.0,1.0
2023-09-26,41.27,42.25,41.185,42.09,773389,41.27,42.25,41.185,42.09,773389,0.0,1.0
2023-09-27,41.33,42.04,41.06,41.61,613387,41.33,42.04,41.06,41.61,613387,0.0,1.0
2023-09-28,42.09,42.6,41.45,41.45,711606,42.09,42.6,41.45,41.45,711606,0.0,1.0
2023-09-29,41.15,42.65,41.04,42.53,1309211,41.15,42.65,41.04,42.53,1309211,0.0,1.0
2023-10-02,40.88,41.27,40.46,40.97,1042163,40.88,41.27,40.46,40.97,1042163,0.0,1.0
2023-10-03,40.66,41.32,40.39,40.58,799956,40.66,41.32,40.39,40.58,799956,0.0,1.0
2023-10-04,40.15,40.78,39.81,40.69,759812,40.15,40.78,39.81,40.69,759812,0.0,1.0
2023-10-05,39.63,40.43,39.43,39.97,954699,39.63,40.43,39.43,39.97,954699,0.0,1.0
2023-10-06,39.55,40.11,39.15,39.93,1627926,39.55,40.11,39.15,39.93,1627926,0.0,1.0
2023-10-09,39.97,40.14,39.21,39.3,841197,39.97,40.14,39.21,39.3,841197,0.0,1.0
2023-10-10,40.78,41.13,39.985,39.99,893479,40.78,41.13,39.985,39.99,893479,0.0,1.0
2023-10-11,41.22,41.28,40.61,40.94,668508,41.22,41.28,40.61,40.94,668508,0.0,1.0
2023-10-12,39.6,41.2229,39.09,40.78,1347154,39.6,41.2229,39.09,40.78,1347154,0.0,1.0
2023-10-13,37.48,39.9003,37.4,39.81,1424297,37.48,39.9003,37.4,39.81,1424297,0.0,1.0
2023-10-16,37.63,38.39,37.6,37.79,1243300,37.63,38.39,37.6,37.79,1243300,0.0,1.0
2023-10-17,38.61,38.955,37.02,37.15,1274340,38.61,38.955,37.02,37.15,1274340,0.0,1.0
2023-10-18,38.06,38.15,37.12,37.85,1831381,38.06,38.15,37.12,37.85,1831381,0.0,1.0
2023-10-19,36.45,38.03,36.18,37.88,1607395,36.45,38.03,36.18,37.88,1607395,0.0,1.0
2023-10-20,35.58,36.57,35.355,36.36,1237747,35.58,36.57,35.355,36.36,1237747,0.0,1.0
2023-10-23,36.18,36.815,35.025,35.58,1576377,36.18,36.815,35.025,35.58,1576377,0.0,1.0
2023-10-24,36.57,36.81,36.05,36.72,1542168,36.57,36.81,36.05,36.72,1542168,0.0,1.0
2023-10-25,36.49,37.05,36.21,36.59,1059684,36.49,37.05,36.21,36.59,1059684,0.0,1.0
2023-10-26,37.71,38.47,36.65,36.65,1808939,37.71,38.47,36.65,36.65,1808939,0.0,1.0
2023-10-27,37.59,38.0,36.78,37.81,1505895,37.59,38.0,36.78,37.81,1505895,0.0,1.0
2023-10-30,37.67,38.23,37.04,38.03,894180,37.67,38.23,37.04,38.03,894180,0.0,1.0
2023-10-31,37.77,38.11,37.65,37.85,1047186,37.77,38.11,37.65,37.85,1047186,0.0,1.0
2023-11-01,37.33,37.95,36.7,37.81,2205152,37.33,37.95,36.7,37.81,2205152,0.0,1.0
2023-11-02,40.65,41.24,37.94,38.81,2450697,40.65,41.24,37.94,38.81,2450697,0.0,1.0
2023-11-03,41.7,42.115,40.55,41.83,2047288,41.7,42.115,40.55,41.83,2047288,0.0,1.0
2023-11-06,42.43,42.76,41.77,41.77,1680277,42.43,42.76,41.77,41.77,1680277,0.0,1.0
2023-11-07,42.52,42.655,41.9,41.9,1275053,42.52,42.655,41.9,41.9,1275053,0.0,1.0
2023-11-08,43.35,43.55,42.4,42.54,1383875,43.35,43.55,42.4,42.54,1383875,0.0,1.0
2023-11-09,42.66,43.72,42.455,43.67,1291905,42.66,43.72,42.455,43.67,1291905,0.0,1.0
2023-11-10,43.69,43.815,42.8,42.93,1176041,43.69,43.815,42.8,42.93,1176041,0.0,1.0
2023-11-13,44.45,44.72,43.44,43.73,1056522,44.45,44.72,43.44,43.73,1056522,0.0,1.0
2023-11-14,45.37,45.74,44.62,45.65,1611424,45.37,45.74,44.62,45.65,1611424,0.0,1.0
2023-11-15,44.9,45.77,44.8,45.39,770190,44.9,45.77,44.8,45.39,770190,0.0,1.0
2023-11-16,44.27,45.0,44.05,44.76,1465150,44.27,45.0,44.05,44.76,1465150,0.0,1.0
2023-11-17,44.39,45.57,44.26,44.78,842784,44.39,45.57,44.26,44.78,842784,0.0,1.0
2023-11-20,44.59,44.95,43.96,44.28,845028,44.59,44.95,43.96,44.28,845028,0.0,1.0
2023-11-21,43.99,44.83,43.97,44.36,620464,43.99,44.83,43.97,44.36,620464,0.0,1.0
2023-11-22,43.72,44.45,43.69,44.3,681923,43.72,44.45,43.69,44.3,681923,0.0,1.0
2023-11-24,44.14,44.245,43.6,43.61,344364,44.14,44.245,43.6,43.61,344364,0.0,1.0
2023-11-27,44.65,44.71,43.39,44.0,1127753,44.65,44.71,43.39,44.0,1127753,0.0,1.0
2023-11-28,44.24,44.79,43.55,44.65,1285377,44.24,44.79,43.55,44.65,1285377,0.0,1.0
2023-11-29,42.47,45.46,42.05,44.37,2154575,42.47,45.46,42.05,44.37,2154575,0.0,1.0
2023-11-30,43.95,44.175,43.01,43.28,2003559,43.95,44.175,43.01,43.28,2003559,0.0,1.0
2023-12-01,43.06,44.02,43.01,43.96,3701571,43.06,44.02,43.01,43.96,3701571,0.0,1.0
2023-12-04,42.33,42.81,41.41,42.0,2271016,42.33,42.81,41.41,42.0,2271016,0.0,1.0
2023-12-05,40.27,42.3803,40.19,42.23,2513734,40.27,42.3803,40.19,42.23,2513734,0.0,1.0
2023-12-06,39.85,41.14,39.84,40.54,1568505,39.85,41.14,39.84,40.54,1568505,0.0,1.0
2023-12-07,39.91,40.015,39.33,39.85,1226982,39.91,40.015,39.33,39.85,1226982,0.0,1.0
2023-12-08,39.75,40.34,39.03,39.03,1473042,39.75,40.34,39.03,39.03,1473042,0.0,1.0
2023-12-11,40.91,41.06,39.6225,39.91,1838708,40.91,41.06,39.6225,39.91,1838708,0.0,1.0
2023-12-12,40.57,40.97,40.1,40.84,1157991,40.57,40.97,40.1,40.84,1157991,0.0,1.0
2023-12-13,41.45,41.75,40.095,40.53,1327474,41.45,41.75,40.095,40.53,1327474,0.0,1.0
2023-12-14,42.98,43.16,42.1,42.52,1917728,42.98,43.16,42.1,42.52,1917728,0.0,1.0
2023-12-15,42.72,43.43,42.38,43.18,3824274,42.72,43.43,42.38,43.18,3824274,0.0,1.0
2023-12-18,42.67,43.79,42.66,43.53,977726,42.67,43.79,42.66,43.53,977726,0.0,1.0
2023-12-19,44.21,44.47,42.75,43.14,1540800,44.21,44.47,42.75,43.14,1540800,0.0,1.0
2023-12-20,44.57,45.44,43.8,43.89,1566558,44.57,45.44,43.8,43.89,1566558,0.0,1.0
2023-12-21,45.32,45.37,44.64,45.21,902511,45.32,45.37,44.64,45.21,902511,0.0,1.0
2023-12-22,45.61,45.96,45.0844,45.52,672810,45.61,45.96,45.0844,45.52,672810,0.0,1.0
2023-12-26,46.25,46.335,45.64,45.81,574550,46.25,46.335,45.64,45.81,574550,0.0,1.0
2023-12-27,46.18,46.44,45.9071,46.3,672776,46.18,46.44,45.9071,46.3,672776,0.0,1.0
2023-12-28,46.28,46.57,45.8964,46.0,776312,46.28,46.57,45.8964,46.0,776312,0.0,1.0
2023-12-29,45.47,46.35,45.33,46.14,782695,45.47,46.35,45.33,46.14,782695,0.0,1.0
2024-01-02,44.3,45.64,43.925,44.89,1381922,44.3,45.64,43.925,44.89,1381922,0.0,1.0
2024-01-03,42.74,43.84,42.53,43.84,1236674,42.74,43.84,42.53,43.84,1236674,0.0,1.0
2024-01-04,43.68,44.11,43.0,43.06,1506214,43.68,44.11,43.0,43.06,1506214,0.0,1.0
2024-01-05,43.2,43.99,42.94,43.37,855482,43.2,43.99,42.94,43.37,855482,0.0,1.0
2024-01-08,43.51,43.53,42.34,42.83,551356,43.51,43.53,42.34,42.83,551356,0.0,1.0
2024-01-09,42.07,43.0,41.88,43.0,805524,42.07,43.0,41.88,43.0,805524,0.0,1.0
2024-01-10,42.7,42.92,41.52,41.9,1007700,42.7,42.92,41.52,41.9,1007700,0.0,1.0
2024-01-11,42.66,42.81,41.62,42.51,1578280,42.66,42.81,41.62,42.51,1578280,0.0,1.0
2024-01-12,42.91,43.7,42.481,43.16,993337,42.91,43.7,42.481,43.16,993337,0.0,1.0
2024-01-16,42.36,42.9,42.15,42.6,914706,42.36,42.9,42.15,42.6,914706,0.0,1.0
2024-01-17,41.74,42.48,41.32,41.43,959300,41.74,42.48,41.32,41.43,959300,0.0,1.0
2024-01-18,42.56,42.56,41.33,41.99,839432,42.56,42.56,41.33,41.99,839432,0.0,1.0
2024-01-19,42.01,42.915,41.09,42.79,1066486,42.01,42.915,41.09,42.79,1066486,0.0,1.0
2024-01-22,42.92,43.11,41.76,42.13,977306,42.92,43.11,41.76,42.13,977306,0.0,1.0
2024-01-23,43.06,43.98,43.01,43.63,1328670,43.06,43.98,43.01,43.63,1328670,0.0,1.0
2024-01-24,42.95,43.62,42.69,43.59,974984,42.95,43.62,42.69,43.59,974984,0.0,1.0
2024-01-25,40.73,42.85,39.74,42.74,3010323,40.73,42.85,39.74,42.74,3010323,0.0,1.0
2024-01-26,41.13,41.41,40.75,41.24,941193,41.13,41.41,40.75,41.24,941193,0.0,1.0
2024-01-29,41.66,41.68,40.55,41.1,1112754,41.66,41.68,40.55,41.1,1112754,0.0,1.0
2024-01-30,41.35,41.45,40.465,41.22,2191395,41.35,41.45,40.465,41.22,2191395,0.0,1.0
2024-01-31,40.87,41.96,40.61,41.81,2148304,40.87,41.96,40.61,41.81,2148304,0.0,1.0
2024-02-01,38.55,41.0,38.04,40.01,3979400,38.55,41.0,38.04,40.01,3979400,0.0,1.0
2024-02-02,39.15,39.75,38.3335,38.53,1790909,39.15,39.75,38.3335,38.53,1790909,0.0,1.0
2024-02-05,38.62,38.89,38.075,38.51,1505892,38.62,38.89,38.075,38.51,1505892,0.0,1.0
2024-02-06,39.05,39.55,38.425,38.61,1406701,39.05,39.55,38.425,38.61,1406701,0.0,1.0
2024-02-07,40.14,40.31,39.0443,39.21,1392320,40.14,40.31,39.0443,39.21,1392320,0.0,1.0
2024-02-08,40.75,40.865,39.71,40.0,1276855,40.75,40.865,39.71,40.0,1276855,0.0,1.0
2024-02-09,42.25,42.49,40.75,40.75,1941309,42.25,42.49,40.75,40.75,1941309,0.0,1.0
2024-02-12,43.08,43.79,42.44,42.44,1920181,43.08,43.79,42.44,42.44,1920181,0.0,1.0
2024-02-13,41.68,43.205,41.37,41.88,1807965,41.68,43.205,41.37,41.88,1807965,0.0,1.0
2024-02-14,44.44,44.75,41.91,41.91,2267165,44.44,44.75,41.91,41.91,2267165,0.0,1.0
2024-02-15,46.61,46.92,44.5,44.5,2621119,46.61,46.92,44.5,44.5,2621119,0.0,1.0
2024-02-16,45.69,47.42,45.53,46.49,2096778,45.69,47.42,45.53,46.49,2096778,0.0,1.0
2024-02-20,44.65,45.18,44.15,45.0,1307634,44.65,45.18,44.15,45.0,1307634,0.0,1.0
2024-02-21,45.86,46.07,44.48,44.93,1321133,45.86,46.07,44.48,44.93,1321133,0.0,1.0
2024-02-22,46.46,46.51,45.61,45.74,972588,46.46,46.51,45.61,45.74,972588,0.0,1.0
2024-02-23,46.73,46.88,45.76,46.31,880953,46.73,46.88,45.76,46.31,880953,0.0,1.0
2024-02-26,47.14,47.28,45.91,45.91,1191562,47.14,47.28,45.91,45.91,1191562,0.0,1.0
2024-02-27,48.88,48.95,47.54,47.65,1442042,48.88,48.95,47.54,47.65,1442042,0.0,1.0
2024-02-28,48.61,49.48,48.27,48.27,1309731,48.61,49.48,48.27,48.27,1309731,0.0,1.0
2024-02-29,49.18,49.85,48.63,49.0,2304951,49.18,49.85,48.63,49.0,2304951,0.0,1.0
2024-03-01,49.24,50.48,48.9,49.36,1162509,49.24,50.48,48.9,49.36,1162509,0.0,1.0
2024-03-04,49.81,50.08,49.22,49.27,1271348,49.81,50.08,49.22,49.27,1271348,0.0,1.0
2024-03-05,49.73,50.75,49.29,49.49,1467137,49.73,50.75,49.29,49.49,1467137,0.0,1.0
2024-03-06,49.65,50.58,49.4,50.43,699596,49.65,50.58,49.4,50.43,699596,0.0,1.0
2024-03-07,51.0,51.25,50.19,50.25,930042,51.0,51.25,50.19,50.25,930042,0.0,1.0
2024-03-08,50.63,51.95,50.6,51.61,792727,50.63,51.95,50.6,51.61,792727,0.0,1.0
2024-03-11,49.42,50.41,48.3,50.23,992501,49.42,50.41,48.3,50.23,992501,0.0,1.0
2024-03-12,48.3,49.55,47.8,49.32,1958129,48.3,49.55,47.8,49.32,1958129,0.0,1.0
2024-03-13,49.0,49.96,48.0572,48.15,1840914,49.0,49.96,48.0572,48.15,1840914,0.0,1.0
2024-03-14,48.25,49.067,47.68,48.51,1273102,48.25,49.067,47.68,48.51,1273102,0.0,1.0
2024-03-15,49.37,49.64,47.81,47.93,2414216,49.37,49.64,47.81,47.93,2414216,0.0,1.0
2024-03-18,47.87,49.515,47.84,49.37,1865031,47.87,49.515,47.84,49.37,1865031,0.0,1.0
2024-03-19,48.14,48.67,47.65,48.0,1236402,48.14,48.67,47.65,48.0,1236402,0.0,1.0
2024-03-20,48.6,48.99,47.58,48.16,996569,48.6,48.99,47.58,48.16,996569,0.0,1.0
2024-03-21,48.81,49.43,48.57,49.08,1283814,48.81,49.43,48.57,49.08,1283814,0.0,1.0
2024-03-22,49.55,49.84,48.72,48.74,693364,49.55,49.84,48.72,48.74,693364,0.0,1.0
2024-03-25,49.95,50.9,49.95,50.16,873415,49.95,50.9,49.95,50.16,873415,0.0,1.0
2024-03-26,50.21,50.54,49.68,50.13,631081,50.21,50.54,49.68,50.13,631081,0.0,1.0
2024-03-27,50.92,50.94,50.135,50.65,728093,50.92,50.94,50.135,50.65,728093,0.0,1.0
2024-03-28,51.17,51.48,50.635,50.96,1033969,51.17,51.48,50.635,50.96,1033969,0.0,1.0
2024-04-01,51.01,51.44,50.52,51.29,481113,51.01,51.44,50.52,51.29,481113,0.0,1.0
2024-04-02,50.65,50.855,49.77,50.76,1014310,50.65,50.855,49.77,50.76,1014310,0.0,1.0
2024-04-03,50.75,51.44,50.2,50.51,871783,50.75,51.44,50.2,50.51,871783,0.0,1.0
2024-04-04,50.5,51.6,50.23,51.0,822870,50.5,51.6,50.23,51.0,822870,0.0,1.0
2024-04-05,51.73,51.855,50.24,50.37,707211,51.73,51.855,50.24,50.37,707211,0.0,1.0
2024-04-08,51.79,52.476,51.48,52.0,604591,51.79,52.476,51.48,52.0,604591,0.0,1.0
2024-04-09,51.74,52.46,50.97,52.27,843428,51.74,52.46,50.97,52.27,843428,0.0,1.0
2024-04-10,50.07,51.08,49.63,50.43,989248,50.07,51.08,49.63,50.43,989248,0.0,1.0
2024-04-11,52.09,52.2,50.94,51.04,1033968,52.09,52.2,50.94,51.04,1033968,0.0,1.0
2024-04-12,51.64,52.5,50.95,52.5,809840,51.64,52.5,50.95,52.5,809840,0.0,1.0
2024-04-15,51.09,52.9776,50.69,52.12,875085,51.09,52.9776,50.69,52.12,875085,0.0,1.0
2024-04-16,51.17,51.53,49.8,50.18,692603,51.17,51.53,49.8,50.18,692603,0.0,1.0
2024-04-17,50.73,51.92,50.64,51.92,756568,50.73,51.92,50.64,51.92,756568,0.0,1.0
2024-04-18,51.1,51.97,50.39,50.84,999045,51.1,51.97,50.39,50.84,999045,0.0,1.0
2024-04-19,50.56,51.615,50.085,50.94,906544,50.56,51.615,50.085,50.94,906544,0.0,1.0
2024-04-22,49.76,50.89,49.4,50.61,1331639,49.76,50.89,49.4,50.61,1331639,0.0,1.0
2024-04-23,49.1,49.395,48.41,49.27,1272405,49.1,49.395,48.41,49.27,1272405,0.0,1.0
2024-04-24,49.22,49.45,48.15,48.95,1124348,49.22,49.45,48.15,48.95,1124348,0.0,1.0
2024-04-25,49.84,50.18,47.9,48.91,1274386,49.84,50.18,47.9,48.91,1274386,0.0,1.0
2024-04-26,51.75,51.82,49.455,50.26,1188716,51.75,51.82,49.455,50.26,1188716,0.0,1.0
2024-04-29,51.9,52.29,51.23,51.69,1592209,51.9,52.29,51.23,51.69,1592209,0.0,1.0
2024-04-30,59.7,61.58,53.7,54.73,5627457,59.7,61.58,53.7,54.73,5627457,0.0,1.0
2024-05-01,58.85,61.25,58.29,61.25,2452460,58.85,61.25,58.29,61.25,2452460,0.0,1.0
2024-05-02,58.05,59.6289,57.75,59.48,2156893,58.05,59.6289,57.75,59.48,2156893,0.0,1.0
2024-05-03,58.16,59.13,57.5,58.88,1831145,58.16,59.13,57.5,58.88,1831145,0.0,1.0
2024-05-06,59.08,59.69,58.52,59.15,1422462,59.08,59.69,58.52,59.15,1422462,0.0,1.0
2024-05-07,59.81,60.38,58.965,59.33,1103910,59.81,60.38,58.965,59.33,1103910,0.0,1.0
2024-05-08,60.2,60.78,59.22,59.47,1142058,60.2,60.78,59.22,59.47,1142058,0.0,1.0
2024-05-09,61.18,61.47,59.61,60.12,1121118,61.18,61.47,59.61,60.12,1121118,0.0,1.0
2024-05-10,60.73,61.9747,60.62,61.46,950266,60.73,61.9747,60.62,61.46,950266,0.0,1.0
2024-05-13,59.92,61.05,59.745,60.96,1040899,59.92,61.05,59.745,60.96,1040899,0.0,1.0
2024-05-14,60.36,60.999,59.85,60.75,1093069,60.36,60.999,59.85,60.75,1093069,0.0,1.0
2024-05-15,61.61,62.435,60.531,60.58,1279034,61.61,62.435,60.531,60.58,1279034,0.0,1.0
2024-05-16,60.6,62.21,60.55,61.73,897009,60.6,62.21,60.55,61.73,897009,0.0,1.0
2024-05-17,60.27,61.31,60.175,60.89,1678808,60.27,61.31,60.175,60.89,1678808,0.0,1.0
2024-05-20,60.73,61.7,60.11,60.43,1053591,60.73,61.7,60.11,60.43,1053591,0.0,1.0
2024-05-21,60.49,61.365,60.33,60.44,1427950,60.49,61.365,60.33,60.44,1427950,0.0,1.0
2024-05-22,59.35,60.99,59.18,60.28,1541960,59.35,60.99,59.18,60.28,1541960,0.0,1.0
2024-05-23,59.25,59.77,58.69,59.3,946542,59.25,59.77,58.69,59.3,946542,0.0,1.0
2024-05-24,60.53,60.66,59.18,59.56,1190687,60.53,60.66,59.18,59.56,1190687,0.0,1.0
2024-05-28,61.32,61.425,60.33,61.0,1654427,61.32,61.425,60.33,61.0,1654427,0.0,1.0
2024-05-29,60.43,61.18,60.01,60.68,953645,60.43,61.18,60.01,60.68,953645,0.0,1.0
2024-05-30,61.19,61.28,60.14,60.45,924740,61.19,61.28,60.14,60.45,924740,0.0,1.0
2024-05-31,61.34,61.75,59.79,61.32,1445069,61.34,61.75,59.79,61.32,1445069,0.0,1.0
2024-06-03,60.75,61.9,59.72,61.54,826287,60.75,61.9,59.72,61.54,826287,0.0,1.0
2024-06-04,58.64,60.31,58.55,60.31,960254,58.64,60.31,58.55,60.31,960254,0.0,1.0
2024-06-05,60.28,60.4,58.25,58.69,756940,60.28,60.4,58.25,58.69,756940,0.0,1.0
2024-06-06,59.37,60.415,58.875,60.04,788462,59.37,60.415,58.875,60.04,788462,0.0,1.0
2024-06-07,58.34,59.77,58.13,59.06,939572,58.34,59.77,58.13,59.06,939572,0.0,1.0
2024-06-10,57.96,58.68,57.5,57.73,1837778,57.96,58.68,57.5,57.73,1837778,0.0,1.0
2024-06-11,58.09,58.44,56.29,57.39,2231677,58.09,58.44,56.29,57.39,2231677,0.0,1.0
2024-06-12,58.39,59.73,57.94,59.3,1282025,58.39,59.73,57.94,59.3,1282025,0.0,1.0
2024-06-13,57.11,58.46,56.23,58.1,2067853,57.11,58.46,56.23,58.1,2067853,0.0,1.0
2024-06-14,53.35,55.935,50.38,55.62,5024343,53.35,55.935,50.38,55.62,5024343,0.0,1.0
2024-06-17,54.87,55.19,52.51,53.32,2500512,54.87,55.19,52.51,53.32,2500512,0.0,1.0
2024-06-18,55.2,55.5,54.04,55.21,1501210,55.2,55.5,54.04,55.21,1501210,0.0,1.0
2024-06-20,54.47,55.615,54.17,55.07,1581337,54.47,55.615,54.17,55.07,1581337,0.0,1.0
2024-06-21,54.07,54.47,53.36,54.14,4537476,54.07,54.47,53.36,54.14,4537476,0.0,1.0
2024-06-24,53.95,55.67,53.83,54.29,1629838,53.95,55.67,53.83,54.29,1629838,0.0,1.0
2024-06-25,55.16,55.25,53.48,53.88,1396030,55.16,55.25,53.48,53.88,1396030,0.0,1.0
2024-06-26,56.27,57.53,54.77,55.04,2035132,56.27,57.53,54.77,55.04,2035132,0.0,1.0
2024-06-27,56.52,56.88,55.93,56.32,1478103,56.52,56.88,55.93,56.32,1478103,0.0,1.0
2024-06-28,55.45,57.51,55.23,57.16,16824069,55.45,57.51,55.23,57.16,16824069,0.0,1.0
2024-07-01,54.26,56.15,54.24,55.8,1158170,54.26,56.15,54.24,55.8,1158170,0.0,1.0
2024-07-02,55.91,56.02,53.9,54.29,1209291,55.91,56.02,53.9,54.29,1209291,0.0,1.0
2024-07-03,57.43,57.74,55.65,56.31,1156384,57.43,57.74,55.65,56.31,1156384,0.0,1.0
2024-07-05,56.36,57.6,56.065,57.14,1040166,56.36,57.6,56.065,57.14,1040166,0.0,1.0
2024-07-08,58.2,58.465,56.443,56.84,1111081,58.2,58.465,56.443,56.84,1111081,0.0,1.0
2024-07-09,57.53,58.47,57.27,57.91,737975,57.53,58.47,57.27,57.91,737975,0.0,1.0
2024-07-10,57.89,58.54,57.375,57.99,890615,57.89,58.54,57.375,57.99,890615,0.0,1.0
2024-07-11,57.87,58.95,57.57,58.79,1089683,57.87,58.95,57.57,58.79,1089683,0.0,1.0
2024-07-12,58.53,59.64,58.3936,59.0,1086943,58.53,59.64,58.3936,59.0,1086943,0.0,1.0
2024-07-15,59.31,60.59,58.87,58.98,976485,59.31,60.59,58.87,58.98,976485,0.0,1.0
2024-07-16,62.06,62.3,59.04,59.04,1071532,62.06,62.3,59.04,59.04,1071532,0.0,1.0
2024-07-17,59.78,62.42,59.34,61.77,1050520,59.78,62.42,59.34,61.77,1050520,0.0,1.0
2024-07-18,59.06,60.37,58.41,59.89,947061,59.06,60.37,58.41,59.89,947061,0.0,1.0
2024-07-19,58.52,59.28,58.11,59.28,675604,58.52,59.28,58.11,59.28,675604,0.0,1.0
2024-07-22,59.28,59.55,58.48,58.85,534531,59.28,59.55,58.48,58.85,534531,0.0,1.0
2024-07-23,63.0,63.12,58.82,59.06,1541532,63.0,63.12,58.82,59.06,1541532,0.0,1.0
2024-07-24,60.3,63.06,60.26,62.67,1032362,60.3,63.06,60.26,62.67,1032362,0.0,1.0
2024-07-25,64.28,65.62,61.54,62.23,1902009,64.28,65.62,61.54,62.23,1902009,0.0,1.0
2024-07-26,65.54,66.43,64.18,64.24,1257133,65.54,66.43,64.18,64.24,1257133,0.0,1.0
2024-07-29,64.86,65.77,63.81,65.61,1127139,64.86,65.77,63.81,65.61,1127139,0.0,1.0
2024-07-30,65.57,66.38,65.11,65.23,1288531,65.57,66.38,65.11,65.23,1288531,0.0,1.0
2024-07-31,67.71,68.92,65.91,66.14,1500091,67.71,68.92,65.91,66.14,1500091,0.0,1.0
2024-08-01,66.41,68.22,65.3566,67.48,1552968,66.41,68.22,65.3566,67.48,1552968,0.0,1.0
2024-08-02,62.22,64.305,61.62,63.86,1169614,62.22,64.305,61.62,63.86,1169614,0.0,1.0
2024-08-05,60.97,61.655,56.33,57.2,2649317,60.97,61.655,56.33,57.2,2649317,0.0,1.0
2024-08-06,59.86,62.52,57.32,58.11,2583033,59.86,62.52,57.32,58.11,2583033,0.0,1.0
2024-08-07,59.38,62.61,59.31,61.75,1195242,59.38,62.61,59.31,61.75,1195242,0.0,1.0
2024-08-08,62.05,62.49,59.73,60.01,1002206,62.05,62.49,59.73,60.01,1002206,0.0,1.0
2024-08-09,62.31,62.81,61.165,62.14,1119078,62.31,62.81,61.165,62.14,1119078,0.0,1.0
2024-08-12,62.05,62.53,61.47,62.42,1504783,62.05,62.53,61.47,62.42,1504783,0.0,1.0
2024-08-13,62.97,63.06,61.17,62.45,720995,62.97,63.06,61.17,62.45,720995,0.0,1.0
2024-08-14,63.46,63.75,62.51,63.23,779054,63.46,63.75,62.51,63.23,779054,0.0,1.0
2024-08-15,64.28,65.37,63.7,64.86,841820,64.28,65.37,63.7,64.86,841820,0.0,1.0
2024-08-16,64.03,64.46,63.67,64.04,511624,64.03,64.46,63.67,64.04,511624,0.0,1.0
2024-08-19,64.31,64.41,63.56,63.94,345326,64.31,64.41,63.56,63.94,345326,0.0,1.0
2024-08-20,63.41,64.315,63.05,64.19,665753,63.41,64.315,63.05,64.19,665753,0.0,1.0
2024-08-21,65.33,65.4,63.61,63.97,639923,65.33,65.4,63.61,63.97,639923,0.0,1.0
2024-08-22,65.14,65.75,64.885,65.34,657940,65.14,65.75,64.885,65.34,657940,0.0,1.0
2024-08-23,67.17,67.25,65.2,65.48,586086,67.17,67.25,65.2,65.48,586086,0.0,1.0
2024-08-26,66.15,67.46,66.015,67.46,502014,66.15,67.46,66.015,67.46,502014,0.0,1.0
2024-08-27,65.38,66.04,64.99,65.75,660246,65.38,66.04,64.99,65.75,660246,0.0,1.0
2024-08-28,64.93,65.7826,64.58,65.37,460290,64.93,65.7826,64.58,65.37,460290,0.0,1.0
2024-08-29,64.51,65.755,64.42,65.25,717632,64.51,65.755,64.42,65.25,717632,0.0,1.0
2024-08-30,63.88,65.045,63.5,64.78,1249355,63.88,65.045,63.5,64.78,1249355,0.0,1.0
2024-09-03,60.27,65.185,60.09,64.71,1937663,60.27,65.185,60.09,64.71,1937663,0.0,1.0
2024-09-04,59.79,61.095,59.16,59.82,6281450,59.79,61.095,59.16,59.82,6281450,0.0,1.0
2024-09-05,59.94,60.22,57.98,60.03,3058785,59.94,60.22,57.98,60.03,3058785,0.0,1.0
2024-09-06,58.13,60.075,57.3,59.8,2498693,58.13,60.075,57.3,59.8,2498693,0.0,1.0
2024-09-09,59.22,60.51,58.45,58.8,2083192,59.22,60.51,58.45,58.8,2083192,0.0,1.0
2024-09-10,59.53,60.17,58.71,59.22,1256445,59.53,60.17,58.71,59.22,1256445,0.0,1.0
2024-09-11,61.38,61.58,58.74,58.97,1487853,61.38,61.58,58.74,58.97,1487853,0.0,1.0
2024-09-12,62.2,63.37,61.42,61.69,1191220,62.2,63.37,61.42,61.69,1191220,0.0,1.0
2024-09-13,61.77,62.77,60.84,62.12,1850063,61.77,62.77,60.84,62.12,1850063,0.0,1.0
2024-09-16,61.61,63.09,61.17,61.61,1456762,61.61,63.09,61.17,61.61,1456762,0.0,1.0
2024-09-17,61.84,61.96,60.66,61.61,777978,61.84,61.96,60.66,61.61,777978,0.0,1.0
2024-09-18,62.28,63.35,61.35,62.17,635178,62.28,63.35,61.35,62.17,635178,0.0,1.0
2024-09-19,64.68,64.8,62.755,64.23,760711,64.68,64.8,62.755,64.23,760711,0.0,1.0
2024-09-20,63.84,64.88,63.5,64.45,2188127,63.84,64.88,63.5,64.45,2188127,0.0,1.0
2024-09-23,65.02,65.82,64.43,65.44,719062,65.02,65.82,64.43,65.44,719062,0.0,1.0
2024-09-24,64.64,66.0,64.36,65.77,1030968,64.64,66.0,64.36,65.77,1030968,0.0,1.0
2024-09-25,65.42,65.72,64.27,64.71,1080550,65.42,65.72,64.27,64.71,1080550,0.0,1.0
2024-09-26,65.32,67.47,65.14,66.46,1462773,65.32,67.47,65.14,66.46,1462773,0.0,1.0
2024-09-27,66.27,67.39,65.62,66.2,1601883,66.27,67.39,65.62,66.2,1601883,0.0,1.0
2024-09-30,66.91,67.03,65.66,65.66,1023017,66.91,67.03,65.66,65.66,1023017,0.0,1.0
2024-10-01,65.96,67.09,65.805,66.57,1115760,65.96,67.09,65.805,66.57,1115760,0.0,1.0
2024-10-02,65.59,67.07,64.79,65.72,1351104,65.59,67.07,64.79,65.72,1351104,0.0,1.0
2024-10-03,63.91,66.1,63.77,65.59,1476052,63.91,66.1,63.77,65.59,1476052,0.0,1.0
2024-10-04,65.09,65.45,64.0,64.96,918233,65.09,65.45,64.0,64.96,918233,0.0,1.0
2024-10-07,64.64,65.02,64.02,64.48,626302,64.64,65.02,64.02,64.48,626302,0.0,1.0
2024-10-08,64.0,64.93,63.62,64.42,1444974,64.0,64.93,63.62,64.42,1444974,0.0,1.0
2024-10-09,62.83,63.755,62.02,63.69,1661425,62.83,63.755,62.02,63.69,1661425,0.0,1.0
2024-10-10,62.94,62.97,60.56,61.28,1244710,62.94,62.97,60.56,61.28,1244710,0.0,1.0
2024-10-11,63.56,64.38,63.0,63.0,672866,63.56,64.38,63.0,63.0,672866,0.0,1.0
2024-10-14,62.8,63.45,62.41,63.4,1010410,62.8,63.45,62.41,63.4,1010410,0.0,1.0
2024-10-15,62.55,63.155,61.7,62.23,905306,62.55,63.155,61.7,62.23,905306,0.0,1.0
2024-10-16,63.02,63.425,62.29,63.04,720390,63.02,63.425,62.29,63.04,720390,0.0,1.0
2024-10-17,63.33,64.0835,62.8,63.42,711210,63.33,64.0835,62.8,63.42,711210,0.0,1.0
2024-10-18,63.12,63.67,62.86,63.57,735686,63.12,63.67,62.86,63.57,735686,0.0,1.0
2024-10-21,63.38,64.64,63.25,63.67,958005,63.38,64.64,63.25,63.67,958005,0.0,1.0
2024-10-22,63.14,63.65,62.57,63.21,731439,63.14,63.65,62.57,63.21,731439,0.0,1.0
2024-10-23,62.86,64.11,62.68,62.68,974796,62.86,64.11,62.68,62.68,974796,0.0,1.0
2024-10-24,61.49,62.26,60.41,61.98,1684710,61.49,62.26,60.41,61.98,1684710,0.0,1.0
2024-10-25,61.38,62.46,61.205,61.55,1183539,61.38,62.46,61.205,61.55,1183539,0.0,1.0
2024-10-28,63.22,63.3,61.3,61.75,1734527,63.22,63.3,61.3,61.75,1734527,0.0,1.0
2024-10-29,56.82,60.235,56.5,58.16,5878544,56.82,60.235,56.5,58.16,5878544,0.0,1.0
2024-10-30,54.21,56.7699,54.13,56.16,3069992,54.21,56.7699,54.13,56.16,3069992,0.0,1.0
2024-10-31,52.71,54.42,52.62,54.0,2539630,52.71,54.42,52.62,54.0,2539630,0.0,1.0
2024-11-01,53.42,54.21,52.45,53.39,1961034,53.42,54.21,52.45,53.39,1961034,0.0,1.0
2024-11-04,53.51,54.08,52.92,53.0,1534276,53.51,54.08,52.92,53.0,1534276,0.0,1.0
2024-11-05,54.01,54.83,53.19,53.8,2645205,54.01,54.83,53.19,53.8,2645205,0.0,1.0
2024-11-06,58.11,58.14,54.905,57.1,3331142,58.11,58.14,54.905,57.1,3331142,0.0,1.0
2024-11-07,57.33,58.1999,56.72,58.12,2106548,57.33,58.1999,56.72,58.12,2106548,0.0,1.0
2024-11-08,58.29,58.59,57.05,57.38,1651702,58.29,58.59,57.05,57.38,1651702,0.0,1.0
2024-11-11,59.5,60.08,58.7,58.7,1453843,59.5,60.08,58.7,58.7,1453843,0.0,1.0
2024-11-12,58.76,59.62,57.99,59.0,1422619,58.76,59.62,57.99,59.0,1422619,0.0,1.0
2024-11-13,58.37,58.93,57.95,58.81,1296525,58.37,58.93,57.95,58.81,1296525,0.0,1.0
2024-11-14,56.19,58.89,55.87,58.44,1494300,56.19,58.89,55.87,58.44,1494300,0.0,1.0
2024-11-15,56.17,56.98,55.76,56.35,1256181,56.17,56.98,55.76,56.35,1256181,0.0,1.0
2024-11-18,56.79,57.21,55.99,56.17,766030,56.79,57.21,55.99,56.17,766030,0.0,1.0
2024-11-19,58.23,58.39,55.97,55.97,1175823,58.23,58.39,55.97,55.97,1175823,0.0,1.0
2024-11-20,58.02,58.7,57.75,58.3,741401,58.02,58.7,57.75,58.3,741401,0.0,1.0
2024-11-21,58.16,59.21,57.74,58.1,1152384,58.16,59.21,57.74,58.1,1152384,0.0,1.0
2024-11-22,59.3,60.15,58.1901,58.24,1062801,59.3,60.15,58.1901,58.24,1062801,0.0,1.0
2024-11-25,60.15,60.545,59.26,59.69,1465214,60.15,60.545,59.26,59.69,1465214,0.0,1.0
2024-11-26,60.63,60.825,59.17,60.08,881276,60.63,60.825,59.17,60.08,881276,0.0,1.0
2024-11-27,60.12,61.2,59.765,60.81,734414,60.12,61.2,59.765,60.81,734414,0.0,1.0
2024-11-29,60.17,60.89,60.07,60.21,643225,60.17,60.89,60.07,60.21,643225,0.0,1.0
2024-12-02,59.7,60.44,59.42,60.44,1346101,59.7,60.44,59.42,60.44,1346101,0.0,1.0
2024-12-03,59.74,60.85,59.445,59.77,1044909,59.74,60.85,59.445,59.77,1044909,0.0,1.0
2024-12-04,59.9,60.37,58.99,58.99,1344019,59.9,60.37,58.99,58.99,1344019,0.0,1.0
2024-12-05,58.48,60.105,58.25,60.0,877432,58.48,60.105,58.25,60.0,877432,0.0,1.0
2024-12-06,57.55,58.965,56.9101,58.94,1216955,57.55,58.965,56.9101,58.94,1216955,0.0,1.0
2024-12-09,56.69,58.942,56.57,58.66,1455015,56.69,58.942,56.57,58.66,1455015,0.0,1.0
2024-12-10,57.09,58.29,56.23,57.05,1565454,57.09,58.29,56.23,57.05,1565454,0.0,1.0
2024-12-11,57.28,58.11,57.02,57.29,1261243,57.28,58.11,57.02,57.29,1261243,0.0,1.0
2024-12-12,56.01,57.53,55.97,56.9,850070,56.01,57.53,55.97,56.9,850070,0.0,1.0
2024-12-13,56.5,56.94,55.46,55.92,1214527,56.5,56.94,55.46,55.92,1214527,0.0,1.0
2024-12-16,56.53,57.2,56.34,56.51,1589583,56.53,57.2,56.34,56.51,1589583,0.0,1.0
2024-12-17,55.25,56.415,55.02,55.99,1714857,55.25,56.415,55.02,55.99,1714857,0.0,1.0
2024-12-18,54.21,56.78,53.78,55.55,2066890,54.21,56.78,53.78,55.55,2066890,0.0,1.0
2024-12-19,54.23,55.29,53.835,54.25,2143131,54.23,55.29,53.835,54.25,2143131,0.0,1.0
2024-12-20,54.46,55.25,53.37,53.69,6678400,54.46,55.25,53.37,53.69,6678400,0.0,1.0
2024-12-23,55.23,55.4,53.97,54.33,1118736,55.23,55.4,53.97,54.33,1118736,0.0,1.0
2024-12-24,55.82,55.82,54.93,55.23,433229,55.82,55.82,54.93,55.23,433229,0.0,1.0
2024-12-26,56.14,56.23,55.245,55.49,735543,56.14,56.23,55.245,55.49,735543,0.0,1.0
2024-12-27,55.45,56.31,55.0,55.58,749690,55.45,56.31,55.0,55.58,749690,0.0,1.0
2024-12-30,54.87,55.215,54.0,54.86,917153,54.87,55.215,54.0,54.86,917153,0.0,1.0
2024-12-31,55.04,55.46,54.92,55.14,988308,55.04,55.46,54.92,55.14,988308,0.0,1.0
2025-01-02,55.03,56.24,55.0,55.49,1394483,55.03,56.24,55.0,55.49,1394483,0.0,1.0
2025-01-03,56.11,56.47,55.14,55.14,1578545,56.11,56.47,55.14,55.14,1578545,0.0,1.0
2025-01-06,56.32,57.42,55.83,57.07,1509278,56.32,57.42,55.83,57.07,1509278,0.0,1.0
2025-01-07,55.52,56.82,54.8436,56.39,904050,55.52,56.82,54.8436,56.39,904050,0.0,1.0
2025-01-08,55.58,55.69,54.8109,55.45,1438367,55.58,55.69,54.8109,55.45,1438367,0.0,1.0
2025-01-10,55.09,55.54,54.65,55.13,1166731,55.09,55.54,54.65,55.13,1166731,0.0,1.0
2025-01-13,55.0,55.379,54.485,54.61,1424838,55.0,55.379,54.485,54.61,1424838,0.0,1.0
2025-01-14,56.49,56.7,55.56,55.82,1316100,56.49,56.7,55.56,55.82,1316100,0.0,1.0
2025-01-15,57.1,58.15,57.055,57.68,849929,57.1,58.15,57.055,57.68,849929,0.0,1.0
2025-01-16,57.47,57.74,56.765,57.17,560422,57.47,57.74,56.765,57.17,560422,0.0,1.0
2025-01-17,57.18,58.2366,57.06,58.08,954065,57.18,58.2366,57.06,58.08,954065,0.0,1.0
2025-01-21,58.47,59.17,57.955,58.27,1005588,58.47,59.17,57.955,58.27,1005588,0.0,1.0
2025-01-22,57.46,58.75,57.4,58.67,603732,57.46,58.75,57.4,58.67,603732,0.0,1.0
2025-01-23,58.98,59.27,57.57,57.67,890047,58.98,59.27,57.57,57.67,890047,0.0,1.0
2025-01-24,58.56,59.45,58.02,59.37,914775,58.56,59.45,58.02,59.37,914775,0.0,1.0
2025-01-27,56.29,57.69,55.93,57.68,1105351,56.29,57.69,55.93,57.68,1105351,0.0,1.0
2025-01-28,57.93,58.06,56.24,57.22,2724581,57.93,58.06,56.24,57.22,2724581,0.0,1.0
2025-01-29,60.22,60.47,58.1,58.1,2010415,60.22,60.47,58.1,58.1,2010415,0.0,1.0
2025-01-30,57.79,60.2,57.5,60.17,1872908,57.79,60.2,57.5,60.17,1872908,0.0,1.0
2025-01-31,57.09,58.56,57.04,58.0,1539579,57.09,58.56,57.04,58.0,1539579,0.0,1.0
2025-02-03,57.96,58.255,55.14,56.24,2400859,57.96,58.255,55.14,56.24,2400859,0.0,1.0
2025-02-04,63.72,66.0,61.66,64.005,4646179,63.72,66.0,61.66,64.005,4646179,0.0,1.0
2025-02-05,65.86,65.86,62.67,64.17,2070214,65.86,65.86,62.67,64.17,2070214,0.0,1.0
2025-02-06,63.51,66.8,62.74,66.52,2335069,63.51,66.8,62.74,66.52,2335069,0.0,1.0
2025-02-07,62.76,64.545,62.42,64.0,1654744,62.76,64.545,62.42,64.0,1654744,0.0,1.0
2025-02-10,63.21,64.175,62.75,63.96,1413185,63.21,64.175,62.75,63.96,1413185,0.0,1.0
2025-02-11,61.86,63.72,61.6,63.46,1291095,61.86,63.72,61.6,63.46,1291095,0.0,1.0
2025-02-12,60.78,61.93,60.27,61.21,2046080,60.78,61.93,60.27,61.21,2046080,0.0,1.0
2025-02-13,61.23,61.58,59.28,60.78,1511293,61.23,61.58,59.28,60.78,1511293,0.0,1.0
2025-02-14,61.04,62.077,60.82,61.84,1293759,61.04,62.077,60.82,61.84,1293759,0.0,1.0
2025-02-18,62.16,62.76,61.06,61.59,1387717,62.16,62.76,61.06,61.59,1387717,0.0,1.0
2025-02-19,61.42,62.89,61.35,61.78,1194398,61.42,62.89,61.35,61.78,1194398,0.0,1.0
2025-02-20,60.91,62.41,60.6,61.31,1149937,60.91,62.41,60.6,61.31,1149937,0.0,1.0
2025-02-21,58.03,61.41,57.48,61.3,1150695,58.03,61.41,57.48,61.3,1150695,0.0,1.0
2025-02-24,57.15,58.59,56.9,58.48,1545155,57.15,58.59,56.9,58.48,1545155,0.0,1.0
2025-02-25,56.32,58.15,55.765,56.83,1644089,56.32,58.15,55.765,56.83,1644089,0.0,1.0
2025-02-26,56.73,57.76,56.45,56.85,1596072,56.73,57.76,56.45,56.85,1596072,0.0,1.0
2025-02-27,56.91,57.87,56.22,56.55,1869942,56.91,57.87,56.22,56.55,1869942,0.0,1.0
2025-02-28,58.16,58.27,56.68,56.74,1604527,58.16,58.27,56.68,56.74,1604527,0.0,1.0
2025-03-03,57.81,60.72,57.46,59.7,2617309,57.81,60.72,57.46,59.7,2617309,0.0,1.0
2025-03-04,56.22,57.37,53.8,56.54,2089191,56.22,57.37,53.8,56.54,2089191,0.0,1.0
2025-03-05,57.85,58.01,56.315,56.36,1159648,57.85,58.01,56.315,56.36,1159648,0.0,1.0
2025-03-06,57.24,58.41,56.59,57.2,1341419,57.24,58.41,56.59,57.2,1341419,0.0,1.0
2025-03-07,55.26,57.24,52.36,56.66,2230325,55.26,57.24,52.36,56.66,2230325,0.0,1.0
2025-03-10,51.05,53.98,49.68,53.06,3298230,51.05,53.98,49.68,53.06,3298230,0.0,1.0
2025-03-11,51.89,52.845,49.612,50.93,3553069,51.89,52.845,49.612,50.93,3553069,0.0,1.0
2025-03-12,50.96,53.91,50.81,52.6,2743021,50.96,53.91,50.81,52.6,2743021,0.0,1.0
2025-03-13,50.0,51.1,49.55,50.9,1956069,50.0,51.1,49.55,50.9,1956069,0.0,1.0
2025-03-14,51.48,51.7799,50.15,50.58,1272375,51.48,51.7799,50.15,50.58,1272375,0.0,1.0
2025-03-17,51.38,51.93,50.96,51.24,1162404,51.38,51.93,50.96,51.24,1162404,0.0,1.0
2025-03-18,50.67,51.3,49.9,50.86,1410077,50.67,51.3,49.9,50.86,1410077,0.0,1.0
2025-03-19,52.34,52.64,50.74,50.9,2552296,52.34,52.64,50.74,50.9,2552296,0.0,1.0
2025-03-20,52.27,52.8,51.57,51.57,1578843,52.27,52.8,51.57,51.57,1578843,0.0,1.0
2025-03-21,52.04,52.75,51.08,51.69,25961794,52.04,52.75,51.08,51.69,25961794,0.0,1.0
2025-03-24,54.19,54.39,53.005,53.18,2061849,54.19,54.39,53.005,53.18,2061849,0.0,1.0
2025-03-25,54.24,55.44,54.0,54.0,1731357,54.24,55.44,54.0,54.0,1731357,0.0,1.0
2025-03-26,54.0,54.99,53.87,54.48,1736170,54.0,54.99,53.87,54.48,1736170,0.0,1.0
2025-03-27,52.74,53.96,52.26,53.58,975859,52.74,53.96,52.26,53.58,975859,0.0,1.0
2025-03-28,50.96,52.44,50.625,52.18,1275579,50.96,52.44,50.625,52.18,1275579,0.0,1.0
2025-03-31,52.03,52.14,49.065,49.81,1998883,52.03,52.14,49.065,49.81,1998883,0.0,1.0
2025-04-01,52.6,52.67,50.52,51.9,1659658,52.6,52.67,50.52,51.9,1659658,0.0,1.0
2025-04-02,53.96,54.06,51.6,51.6,1488084,53.96,54.06,51.6,51.6,1488084,0.0,1.0
2025-04-03,48.88,51.31,48.825,50.51,3025890,48.88,51.31,48.825,50.51,3025890,0.0,1.0
2025-04-04,43.0,47.36,42.445,46.59,3384848,43.0,47.36,42.445,46.59,3384848,0.0,1.0
2025-04-07,42.53,44.69,39.23,41.0,3337525,42.53,44.69,39.23,41.0,3337525,0.0,1.0
2025-04-08,41.97,45.96,41.29,44.13,2362940,41.97,45.96,41.29,44.13,2362940,0.0,1.0
2025-04-09,48.66,49.32,41.43,42.07,2953911,48.66,49.32,41.43,42.07,2953911,0.0,1.0
2025-04-10,46.38,48.165,45.08,46.69,1748483,46.38,48.165,45.08,46.69,1748483,0.0,1.0
2025-04-11,46.73,47.38,44.97,46.18,1506976,46.73,47.38,44.97,46.18,1506976,0.0,1.0
2025-04-14,47.63,48.93,46.84,47.73,1037199,47.63,48.93,46.84,47.73,1037199,0.0,1.0
2025-04-15,47.23,48.25,45.675,45.675,1200232,47.23,48.25,45.675,45.675,1200232,0.0,1.0
2025-04-16,45.72,47.575,44.91,46.9,2460534,45.72,47.575,44.91,46.9,2460534,0.0,1.0
2025-04-17,45.5,46.405,45.35,45.81,2070690,45.5,46.405,45.35,45.81,2070690,0.0,1.0
2025-04-21,44.3,45.45,43.955,45.2,1893897,44.3,45.45,43.955,45.2,1893897,0.0,1.0
2025-04-22,45.61,46.15,44.49,45.06,1364861,45.61,46.15,44.49,45.06,1364861,0.0,1.0
2025-04-23,50.41,51.45,48.4,48.56,2661609,50.41,51.45,48.4,48.56,2661609,0.0,1.0
2025-04-24,52.45,52.58,50.365,50.64,1428859,52.45,52.58,50.365,50.64,1428859,0.0,1.0
2025-04-25,53.09,53.2,52.11,52.11,1178074,53.09,53.2,52.11,52.11,1178074,0.0,1.0
2025-04-28,53.85,54.8,53.185,53.44,1948881,53.85,54.8,53.185,53.44,1948881,0.0,1.0
2025-04-29,53.77,54.37,53.32,53.4,1895165,53.77,54.37,53.32,53.4,1895165,0.0,1.0
2025-04-30,54.38,54.71,51.8,52.25,3141783,54.38,54.71,51.8,52.25,3141783,0.0,1.0
2025-05-01,62.24,62.67,57.27,58.5,5171928,62.24,62.67,57.27,58.5,5171928,0.0,1.0
2025-05-02,66.57,66.9,62.41,62.81,4011922,66.57,66.9,62.41,62.81,4011922,0.0,1.0
2025-05-05,67.38,68.08,64.97,66.0,2830549,67.38,68.08,64.97,66.0,2830549,0.0,1.0
2025-05-06,68.8,68.87,66.21,66.56,1935418,68.8,68.87,66.21,66.56,1935418,0.0,1.0
2025-05-07,69.76,70.37,68.63,68.77,2154512,69.76,70.37,68.63,68.77,2154512,0.0,1.0
2025-05-08,71.06,72.33,69.73,70.4,2989927,71.06,72.33,69.73,70.4,2989927,0.0,1.0
2025-05-09,71.46,71.55,69.8,71.49,1926236,71.46,71.55,69.8,71.49,1926236,0.0,1.0
2025-05-12,73.4,75.26,72.3316,75.26,2197997,73.4,75.26,72.3316,75.26,2197997,0.0,1.0
2025-05-13,73.93,75.17,73.2,73.61,1917020,73.93,75.17,73.2,73.61,1917020,0.0,1.0
2025-05-14,75.07,75.6276,73.955,74.33,2069788,75.07,75.6276,73.955,74.33,2069788,0.0,1.0
2025-05-15,75.02,75.49,74.01,74.07,1509343,75.02,75.49,74.01,74.07,1509343,0.0,1.0
2025-05-16,76.28,76.32,74.53,75.0,1431392,76.28,76.32,74.53,75.0,1431392,0.0,1.0
2025-05-19,76.58,76.74,75.24,75.25,1264690,76.58,76.74,75.24,75.25,1264690,0.0,1.0
2025-05-20,76.16,76.17,74.83,75.79,1817835,76.16,76.17,74.83,75.79,1817835,0.0,1.0
2025-05-21,75.17,76.45,74.6,75.25,1939390,75.17,76.45,74.6,75.25,1939390,0.0,1.0
2025-05-22,75.15,75.55,74.39,74.73,2002582,75.15,75.55,74.39,74.73,2002582,0.0,1.0
2025-05-23,75.64,76.24,73.8455,74.06,1775831,75.64,76.24,73.8455,74.06,1775831,0.0,1.0
2025-05-27,79.47,79.54,76.17,76.37,1813623,79.47,79.54,76.17,76.37,1813623,0.0,1.0
2025-05-28,79.93,80.68,79.215,80.0,2133620,79.93,80.68,79.215,80.0,2133620,0.0,1.0
2025-05-29,79.76,80.065,77.9,80.01,1933086,79.76,80.065,77.9,80.01,1933086,0.0,1.0
2025-05-30,79.64,79.805,78.41,79.47,1669285,79.64,79.805,78.41,79.47,1669285,0.0,1.0
2025-06-02,80.77,80.82,79.36,80.06,1762756,80.77,80.82,79.36,80.06,1762756,0.0,1.0
2025-06-03,81.92,82.06,80.81,81.21,2305964,81.92,82.06,80.81,81.21,2305964,0.0,1.0
2025-06-04,82.98,83.49,81.4,81.86,2340918,82.98,83.49,81.4,81.86,2340918,0.0,1.0
2025-06-05,82.76,84.14,82.335,83.01,1710073,82.76,84.14,82.335,83.01,1710073,0.0,1.0
2025-06-06,84.0,84.275,83.2,83.65,1287353,84.0,84.275,83.2,83.65,1287353,0.0,1.0
2025-06-09,84.58,85.67,84.2086,84.76,1365858,84.58,85.67,84.2086,84.76,1365858,0.0,1.0
2025-06-10,82.66,85.13,82.31,84.81,3097110,82.66,85.13,82.31,84.81,3097110,0.0,1.0
2025-06-11,83.89,84.56,81.67,82.62,1901175,83.89,84.56,81.67,82.62,1901175,0.0,1.0
2025-06-12,84.13,84.53,81.52,82.12,2117308,84.13,84.53,81.52,82.12,2117308,0.0,1.0
2025-06-13,84.97,85.65,82.55,83.11,1975693,84.97,85.65,82.55,83.11,1975693,0.0,1.0
2025-06-16,85.16,86.4,85.04,85.67,1829932,85.16,86.4,85.04,85.67,1829932,0.0,1.0
2025-06-17,84.7,85.94,84.405,85.16,1444715,84.7,85.94,84.405,85.16,1444715,0.0,1.0
2025-06-18,82.18,84.78,81.73,84.76,2636319,82.18,84.78,81.73,84.76,2636319,0.0,1.0
2025-06-20,82.5,82.8,81.27,82.64,6229371,82.5,82.8,81.27,82.64,6229371,0.0,1.0
2025-06-23,83.45,83.55,81.38,82.04,1868060,83.45,83.55,81.38,82.04,1868060,0.0,1.0
2025-06-24,84.12,84.36,82.18,84.01,1620388,84.12,84.36,82.18,84.01,1620388,0.0,1.0
2025-06-25,82.99,84.765,82.85,84.47,1151309,82.99,84.765,82.85,84.47,1151309,0.0,1.0
2025-06-26,85.68,85.93,84.16,84.94,1570058,85.68,85.93,84.16,84.94,1570058,0.0,1.0
2025-06-27,86.8,87.28,85.65,86.0,2590787,86.8,87.28,85.65,86.0,2590787,0.0,1.0
2025-06-30,86.34,87.75,86.21,87.0,1665627,86.34,87.75,86.21,87.0,1665627,0.0,1.0
2025-07-01,83.89,86.28,83.05,85.83,1838996,83.89,86.28,83.05,85.83,1838996,0.0,1.0
2025-07-02,85.62,85.685,84.19,84.81,1328324,85.62,85.685,84.19,84.81,1328324,0.0,1.0
2025-07-03,86.85,87.43,85.86,85.94,1115436,86.85,87.43,85.86,85.94,1115436,0.0,1.0
2025-07-07,87.57,88.425,86.32,86.84,1229631,87.57,88.425,86.32,86.84,1229631,0.0,1.0
2025-07-08,87.83,88.5,85.64,87.91,1379251,87.83,88.5,85.64,87.91,1379251,0.0,1.0
2025-07-09,87.8,88.76,87.195,88.67,1789463,87.8,88.76,87.195,88.67,1789463,0.0,1.0
2025-07-10,88.05,88.6699,87.04,88.31,1161603,88.05,88.6699,87.04,88.31,1161603,0.0,1.0
2025-07-11,89.31,89.475,87.465,87.96,1222408,89.31,89.475,87.465,87.96,1222408,0.0,1.0
2025-07-14,90.59,91.735,89.005,89.005,2153924,90.59,91.735,89.005,89.005,2153924,0.0,1.0
2025-07-15,89.89,91.22,89.46,91.21,1561094,89.89,91.22,89.46,91.21,1561094,0.0,1.0
2025-07-16,89.78,90.325,88.59,90.27,1294280,89.78,90.325,88.59,90.27,1294280,0.0,1.0
2025-07-17,92.57,93.03,89.83,90.1,1512165,92.57,93.03,89.83,90.1,1512165,0.0,1.0
2025-07-18,93.41,93.75,92.58,92.6,1230176,93.41,93.75,92.58,92.6,1230176,0.0,1.0
2025-07-21,92.83,93.99,92.455,93.5,1227694,92.83,93.99,92.455,93.5,1227694,0.0,1.0
2025-07-22,92.46,92.7,89.62,92.33,1736968,92.46,92.7,89.62,92.33,1736968,0.0,1.0
2025-07-23,94.09,94.87,93.02,93.02,1067715,94.09,94.87,93.02,93.02,1067715,0.0,1.0
2025-07-24,93.27,94.81,92.94,94.0,1766608,93.27,94.81,92.94,94.0,1766608,0.0,1.0
2025-07-25,94.99,95.17,93.305,93.78,858180,94.99,95.17,93.305,93.78,858180,0.0,1.0
2025-07-28,95.52,96.1995,94.7,96.0,1791637,95.52,96.1995,94.7,96.0,1791637,0.0,1.0
2025-07-29,94.11,96.14,93.94,95.9,1667666,94.11,96.14,93.94,95.9,1667666,0.0,1.0
2025-07-30,94.24,95.41,93.92,94.42,3268969,94.24,95.41,93.92,94.42,3268969,0.0,1.0
2025-07-31,76.94,86.93,76.2,85.25,8394572,76.94,86.93,76.2,85.25,8394572,0.0,1.0
2025-08-01,76.72,77.05,74.0,75.49,3713113,76.72,77.05,74.0,75.49,3713113,0.0,1.0
2025-08-04,75.64,78.735,75.01,77.62,2963165,75.64,78.735,75.01,77.62,2963165,0.0,1.0
2025-08-05,74.47,77.0,73.77,76.58,3036440,74.47,77.0,73.77,76.58,3036440,0.0,1.0
2025-08-06,74.47,75.16,73.43,74.35,2390072,74.47,75.16,73.43,74.35,2390072,0.0,1.0
2025-08-07,73.74,75.41,72.58,74.94,1901102,73.74,75.41,72.58,74.94,1901102,0.0,1.0
2025-08-08,73.04,75.7,72.53,75.7,1725992,73.04,75.7,72.53,75.7,1725992,0.0,1.0
2025-08-11,72.92,73.425,72.19,73.09,1986441,72.92,73.425,72.19,73.09,1986441,0.0,1.0
2025-08-12,75.48,75.65,73.09,74.01,1804719,75.48,75.65,73.09,74.01,1804719,0.0,1.0
2025-08-13,75.32,76.59,72.91,76.08,2446728,75.32,76.59,72.91,76.08,2446728,0.0,1.0
2025-08-14,74.02,75.2,73.84,75.05,1648375,74.02,75.2,73.84,75.05,1648375,0.0,1.0
2025-08-15,72.46,73.915,71.81,73.77,1936945,72.46,73.915,71.81,73.77,1936945,0.0,1.0
2025-08-18,72.56,73.0,71.48,72.62,1840607,72.56,73.0,71.48,72.62,1840607,0.0,1.0
2025-08-19,72.05,72.78,71.5,72.25,2005327,72.05,72.78,71.5,72.25,2005327,0.0,1.0
2025-08-20,71.34,71.93,70.42,71.86,1286526,71.34,71.93,70.42,71.86,1286526,0.0,1.0
2025-08-21,71.8,72.72,70.845,70.93,1058403,71.8,72.72,70.845,70.93,1058403,0.0,1.0
2025-08-22,73.71,74.0,71.94,71.94,1756839,73.71,74.0,71.94,71.94,1756839,0.0,1.0
2025-08-25,73.17,74.44,73.0,73.49,1002557,73.17,74.44,73.0,73.49,1002557,0.0,1.0
2025-08-26,76.48,76.88,73.102,73.57,3047633,76.48,76.88,73.102,73.57,3047633,0.0,1.0
2025-08-27,76.76,77.34,76.255,76.4,1837139,76.76,77.34,76.255,76.4,1837139,0.0,1.0
2025-08-28,78.47,78.58,76.76,76.86,1370196,78.47,78.58,76.76,76.86,1370196,0.0,1.0
2025-08-29,77.54,78.96,76.59,78.54,2165534,77.54,78.96,76.59,78.54,2165534,0.0,1.0
2025-09-02,78.36,78.77,75.52,76.25,1799424,78.36,78.77,75.52,76.25,1799424,0.0,1.0
2025-09-03,76.51,79.14,74.58,78.39,1736274,76.51,79.14,74.58,78.39,1736274,0.0,1.0
2025-09-04,77.16,77.69,75.79,76.26,1359747,77.16,77.69,75.79,76.26,1359747,0.0,1.0
2025-09-05,77.63,77.93,75.03,77.51,1820818,77.63,77.93,75.03,77.51,1820818,0.0,1.0
2025-09-08,77.5,78.215,76.68,77.93,1714066,77.5,78.215,76.68,77.93,1714066,0.0,1.0
2025-09-09,74.88,77.93,74.4502,77.52,1424041,74.88,77.93,74.4502,77.52,1424041,0.0,1.0
2025-09-10,76.39,77.235,75.365,75.48,2156483,76.39,77.235,75.365,75.48,2156483,0.0,1.0
2025-09-11,75.98,76.68,75.25,76.48,1531623,75.98,76.68,75.25,76.48,1531623,0.0,1.0
2025-09-12,76.14,76.92,75.57,76.43,1374565,76.14,76.92,75.57,76.43,1374565,0.0,1.0
2025-09-15,77.45,77.49,75.615,76.26,1452163,77.45,77.49,75.615,76.26,1452163,0.0,1.0
2025-09-16,79.47,79.495,77.43,78.5,1681898,79.47,79.495,77.43,78.5,1681898,0.0,1.0
2025-09-17,78.44,80.51,77.26,79.93,1271224,78.44,80.51,77.26,79.93,1271224,0.0,1.0
2025-09-18,80.48,81.02,78.32,78.7,1389613,80.48,81.02,78.32,78.7,1389613,0.0,1.0
2025-09-19,80.73,80.87,78.82,80.48,3266556,80.73,80.87,78.82,80.48,3266556,0.0,1.0
2025-09-22,79.87,80.56,79.08,80.33,1099976,79.87,80.56,79.08,80.33,1099976,0.0,1.0
2025-09-23,78.09,80.305,77.72,79.77,1615115,78.09,80.305,77.72,79.77,1615115,0.0,1.0
2025-09-24,77.01,78.99,76.98,78.69,1013057,77.01,78.99,76.98,78.69,1013057,0.0,1.0
2025-09-25,77.41,77.8,75.0215,76.24,1509694,77.41,77.8,75.0215,76.24,1509694,0.0,1.0
2025-09-26,82.81,83.49,77.635,78.63,2604734,82.81,83.49,77.635,78.63,2604734,0.0,1.0
2025-09-29,79.26,84.61,76.78,83.39,4271268,79.26,84.61,76.78,83.39,4271268,0.0,1.0
2025-09-30,81.34,81.64,79.295,79.36,1972959,81.34,81.64,79.295,79.36,1972959,0.0,1.0
2025-10-01,83.01,83.1,80.33,80.33,1143071,83.01,83.1,80.33,80.33,1143071,0.0,1.0
2025-10-02,82.52,83.86,80.65,83.13,1117741,82.52,83.86,80.65,83.13,1117741,0.0,1.0
2025-10-03,81.28,83.1,80.91,83.1,1121799,81.28,83.1,80.91,83.1,1121799,0.0,1.0
2025-10-06,83.67,84.91,81.9,82.0,1780361,83.67,84.91,81.9,82.0,1780361,0.0,1.0
2025-10-07,83.51,83.93,81.57,83.93,1207777,83.51,83.93,81.57,83.93,1207777,0.0,1.0
2025-10-08,83.93,84.18,82.79,83.08,795831,83.93,84.18,82.79,83.08,795831,0.0,1.0
2025-10-09,82.28,84.5999,82.06,84.35,734633,82.28,84.5999,82.06,84.35,734633,0.0,1.0
2025-10-10,80.04,82.7035,79.72,82.27,1049063,80.04,82.7035,79.72,82.27,1049063,0.0,1.0
2025-10-13,82.98,83.23,81.0402,81.7,1048543,82.98,83.23,81.0402,81.7,1048543,0.0,1.0
2025-10-14,84.78,84.88,80.88,81.8,1138863,84.78,84.88,80.88,81.8,1138863,0.0,1.0
2025-10-15,83.32,86.32,82.51,85.87,1515088,83.32,86.32,82.51,85.87,1515088,0.0,1.0
2025-10-16,81.22,83.97,80.03,83.82,1098830,81.22,83.97,80.03,83.82,1098830,0.0,1.0
2025-10-17,80.33,81.02,79.29,80.26,1347271,80.33,81.02,79.29,80.26,1347271,0.0,1.0
2025-10-20,81.41,82.115,79.76,81.8,927360,81.41,82.115,79.76,81.8,927360,0.0,1.0
2025-10-21,84.32,84.46,81.47,81.47,1525864,84.32,84.46,81.47,81.47,1525864,0.0,1.0
2025-10-22,82.16,84.8,81.3444,84.42,1194316,82.16,84.8,81.3444,84.42,1194316,0.0,1.0
2025-10-23,89.55,89.75,83.15,83.16,2890444,89.55,89.75,83.15,83.16,2890444,0.0,1.0
2025-10-24,89.25,91.08,89.2,90.0,1666949,89.25,91.08,89.2,90.0,1666949,0.0,1.0
2025-10-27,91.71,91.99,90.0,91.37,2363099,91.71,91.99,90.0,91.37,2363099,0.0,1.0
2025-10-28,98.53,103.64,97.44,99.4,3803058,98.53,103.64,97.44,99.4,3803058,0.0,1.0
2025-10-29,103.0,103.605,98.13,100.0,2414849,103.0,103.605,98.13,100.0,2414849,0.0,1.0
2025-10-30,101.18,103.43,100.698,103.28,2261054,101.18,103.43,100.698,103.28,2261054,0.0,1.0
2025-10-31,98.97,101.51,97.74,101.51,1880381,98.97,101.51,97.74,101.51,1880381,0.0,1.0
2025-11-03,98.61,99.92,97.58,99.07,1530576,98.61,99.92,97.58,99.07,1530576,0.0,1.0
2025-11-04,96.02,98.29,94.9671,96.07,1211361,96.02,98.29,94.9671,96.07,1211361,0.0,1.0
2025-11-05,96.49,97.57,95.02,95.8,1171108,96.49,97.57,95.02,95.8,1171108,0.0,1.0
2025-11-06,96.21,97.09,95.52,96.72,1198283,96.21,97.09,95.52,96.72,1198283,0.0,1.0
2025-11-07,97.65,97.72,93.8686,95.06,1216934,97.65,97.72,93.8686,95.06,1216934,0.0,1.0
2025-11-10,98.1,98.995,95.975,98.79,948173,98.1,98.995,95.975,98.79,948173,0.0,1.0
2025-11-11,97.91,98.345,96.04,97.99,863160,97.91,98.345,96.04,97.99,863160,0.0,1.0
2025-11-12,99.08,99.8,97.4,98.09,1312387,99.08,99.8,97.4,98.09,1312387,0.0,1.0
2025-11-13,98.56,101.11,97.5082,100.98,1085118,98.56,101.11,97.5082,100.98,1085118,0.0,1.0
2025-11-14,99.37,100.41,95.2,96.04,1170327,99.37,100.41,95.2,96.04,1170327,0.0,1.0
2025-11-17,98.75,101.51,98.215,99.64,1366502,98.75,101.51,98.215,99.64,1366502,0.0,1.0
2025-11-18,98.18,99.3,96.51,97.77,1068052,98.18,99.3,96.51,97.77,1068052,0.0,1.0
2025-11-19,98.12,100.65,97.36,97.61,1455992,98.12,100.65,97.36,97.61,1455992,0.0,1.0
2025-11-20,94.8,100.5,93.9173,100.0,1347268,94.8,100.5,93.9173,100.0,1347268,0.0,1.0
2025-11-21,96.47,97.16,93.11,94.8,1264261,96.47,97.16,93.11,94.8,1264261,0.0,1.0
2025-11-24,97.63,97.69,95.32,96.42,1150652,97.63,97.69,95.32,96.42,1150652,0.0,1.0
2025-11-25,99.29,99.37,95.1406,97.88,1373462,99.29,99.37,95.1406,97.88,1373462,0.0,1.0
2025-11-26,100.3,101.24,98.6901,99.37,1425200,100.3,101.24,98.6901,99.37,1425200,0.0,1.0